Date,Open,High,Low,Close,Volume,OpenInterest
20251209,193.25,193.75,191.50,192.50,16834,133342
20251210,192.25,192.50,191.25,192.50,9267,130322
20251211,192.50,192.50,190.75,191.00,8050,124954
20251212,191.00,192.00,190.00,191.75,16142,127164
20251215,191.25,191.50,190.25,190.50,9564,124956
20251216,190.25,190.75,188.25,188.50,14711,124531
20251217,188.75,190.00,187.50,187.75,17341,127040
20251218,187.75,189.25,187.75,188.25,10685,129918
20251219,188.25,189.50,187.75,189.00,7624,131567
20251222,189.50,191.00,189.25,190.50,7095,132971
20251223,190.75,191.00,190.00,191.00,6228,134786
20251224,191.25,192.50,191.00,192.25,5640,136011
20251229,192.25,193.25,190.50,192.75,6693,137585
20251230,192.50,193.00,191.00,191.50,7089,138124
20251231,191.00,192.00,190.75,191.25,4407,138635
20260102,191.25,191.50,189.75,191.00,5585,139616
20260105,191.00,191.25,189.75,190.00,13087,139446
20260106,190.00,191.50,189.25,190.25,11063,138759
20260107,190.25,192.75,190.25,192.75,20993,141168
20260108,192.50,193.25,191.75,192.75,16140,141697
20260109,192.25,193.00,191.25,192.75,12420,142715
20260112,193.25,193.75,189.75,190.00,26325,141686
20260113,190.00,191.50,189.50,191.00,18279,140838
20260114,190.75,191.25,189.75,189.75,21059,137954
20260115,190.00,191.50,189.75,190.25,25679,138699
20260116,190.25,192.25,190.25,192.00,15308,140451
20260119,192.25,193.00,191.50,192.00,11002,139961
20260120,191.50,191.50,189.00,189.50,29811,145478
20260121,189.50,191.00,189.00,189.50,27234,152823
20260122,189.75,190.25,189.50,189.75,21281,154468
20260123,190.00,191.25,189.50,191.25,19630,157180
20260126,191.00,191.25,189.00,189.50,29980,165355
20260127,189.50,190.00,187.75,188.00,23805,172383
20260128,189.00,190.75,188.25,190.25,34155,173810
20260129,190.50,191.25,189.75,191.00,36037,184079
20260130,191.00,193.50,190.00,193.00,50918,195055
20260202,192.00,192.50,190.00,191.75,39854,198554
20260203,192.00,193.25,191.00,191.50,41794,199845
20260204,191.50,192.75,190.75,192.00,42784,202260
20260205,192.50,193.25,191.25,192.25,48160,203347
20260206,192.25,193.25,190.25,190.50,57536,208842
20260209,189.75,190.25,188.75,189.00,41669,207700
20260210,188.75,190.75,188.50,189.00,43438,215722
20260211,189.50,190.75,189.25,190.50,50076,224727
20260212,191.25,192.25,190.75,192.25,57852,235514
20260213,192.25,193.00,190.75,191.50,43537,240719
20260216,191.00,192.00,190.75,191.25,28899,245691
20260217,190.50,191.25,190.00,190.25,46829,250972
20260218,190.75,192.00,190.50,191.25,48800,257524
20260219,191.75,195.25,191.75,195.00,100336,257857
20260220,195.50,199.50,195.00,199.00,94451,261494
20260223,198.50,199.25,197.00,197.75,71823,255832
20260224,197.00,199.50,196.75,197.25,69394,256389
20260225,197.25,198.00,196.25,196.50,59157,258253
20260226,196.75,198.25,196.75,197.75,64530,249901
20260227,198.50,201.75,198.25,201.50,76441,248507
20260302,203.75,204.25,200.50,201.25,85071,244265
20260303,202.00,205.00,201.50,203.25,64886,250565
20260304,203.00,203.25,198.75,199.50,67426,249491
20260305,200.75,202.25,200.25,202.00,58343,248750
20260306,204.00,208.75,204.00,208.00,93558,250141
20260309,210.00,212.50,207.25,209.75,94384,242278
20260310,206.75,207.50,203.50,204.00,81658,241803
20260311,206.50,208.50,205.50,206.00,65601,242850
20260312,208.50,210.75,207.25,209.25,65562,243473
20260313,209.50,211.50,207.00,210.50,60349,243889
20260316,209.00,209.50,206.50,207.25,56900,243311
20260317,207.50,207.75,204.50,205.25,57920,238302
20260318,205.25,208.00,204.00,207.50,53317,242246
20260319,208.75,210.25,206.50,207.00,45229,243574
20260320,206.50,206.50,203.00,203.25,49234,245376
20260323,205.50,206.00,199.00,202.25,84777,233262
20260324,202.25,203.50,200.50,203.25,49080,224212
20260325,201.00,204.25,200.00,204.00,58121,217725
20260326,204.50,205.50,202.75,205.25,51273,212053
20260327,205.25,206.00,202.00,203.25,56216,206677
20260330,203.50,204.50,202.25,203.75,38288,200817
20260331,204.00,205.75,202.50,204.75,55336,195728
20260401,202.50,202.50,200.25,201.25,74034,187704
20260402,203.00,203.75,201.75,202.50,55579,182330
20260407,201.50,203.50,200.75,202.50,48714,176300
20260408,199.00,199.75,197.00,197.75,89495,156060
20260409,198.25,198.75,195.25,195.50,55277,144945
20260410,196.25,196.50,194.00,194.75,61563,134783
20260413,196.00,197.25,194.75,195.75,55286,122138
20260414,195.00,196.50,194.00,195.75,49666,117831
20260415,196.25,196.25,193.75,194.25,49615,97198
20260416,195.50,196.00,193.50,194.00,41397,88210
20260417,194.50,195.00,190.50,191.25,48481,77992
20260420,193.25,194.25,192.00,194.00,36160,68089