Date,Open,High,Low,Close,Volume,OpenInterest
20251212,64.350,65.535,61.490,62.475,2213,879
20251215,62.630,64.730,62.235,64.071,1760,820
20251216,64.645,64.670,62.600,63.803,1480,805
20251217,64.225,67.665,64.215,67.399,1869,729
20251218,66.900,67.305,65.200,65.712,1749,849
20251219,66.005,68.175,64.950,67.999,1464,782
20251222,68.065,70.050,68.065,69.094,1963,890
20251223,69.685,72.290,69.380,71.672,2492,881
20251224,72.235,73.310,70.790,72.253,2474,988
20251226,72.500,80.270,72.500,77.772,4905,1172
20251229,80.495,83.180,70.800,71.014,15682,1247
20251230,72.500,78.665,71.275,78.528,5605,1347
20251231,76.915,76.915,69.835,71.190,5847,1404
20260102,71.560,74.780,71.475,71.578,3620,1521
20260105,73.160,78.400,73.090,77.250,4960,1594
20260106,77.135,82.090,76.365,81.669,4602,1564
20260107,82.100,83.185,76.665,78.211,6249,1600
20260108,78.780,79.480,74.145,75.706,4942,1599
20260109,77.245,81.035,75.750,79.938,5312,1525
20260112,81.030,87.000,80.600,85.739,6754,1189
20260113,85.935,89.870,84.055,86.996,7995,1362
20260114,87.540,94.250,87.460,92.081,10763,1517
20260115,93.905,94.385,86.935,93.031,11964,1758
20260116,92.970,93.325,87.255,89.210,7925,1768
20260120,91.165,96.485,91.165,95.336,11012,1859
20260121,95.230,96.200,90.895,93.329,7407,1955
20260122,93.575,97.440,91.480,97.089,5120,1930
20260123,97.090,104.270,97.050,102.118,7338,2003
20260126,105.030,118.545,102.600,116.388,20381,2467
20260127,105.250,114.415,103.800,106.804,15977,2753
20260128,113.500,118.415,111.270,114.398,12949,2696
20260129,117.500,122.650,107.505,115.319,16780,2639
20260130,116.750,119.250,74.630,79.140,25024,2670
20260202,85.460,88.680,71.710,77.568,16894,2747
20260203,79.925,89.755,79.925,83.941,11300,2862
20260204,85.595,92.710,83.700,85.054,13432,2962
20260205,88.675,90.500,70.740,77.281,17109,2766
20260206,70.900,78.500,64.370,77.497,13509,2729
20260209,78.270,84.365,78.270,82.867,7185,2891
20260210,83.945,84.435,80.250,81.003,4849,3056
20260211,81.235,86.710,81.235,84.563,5369,3153
20260212,84.990,85.330,74.930,76.256,7637,3419
20260213,75.550,79.825,74.315,78.535,5746,3435
20260217,78.245,78.880,72.395,74.063,11188,3388
20260218,73.750,78.940,72.800,78.196,5331,3482
20260219,77.650,79.965,76.890,78.231,4786,3800
20260220,79.070,85.265,77.895,82.974,7975,4581
20260223,85.480,89.500,85.240,87.217,13745,5612
20260224,88.655,89.390,85.345,88.130,21759,6727
20260225,87.695,91.980,87.035,91.630,177417,9805
20260226,89.995,90.985,85.615,87.584,137142,10266
20260227,88.845,94.755,88.320,93.291,135756,10632
20260302,95.935,97.500,86.710,88.853,205743,11383
20260303,89.510,91.635,78.075,83.473,226086,11462
20260304,82.425,87.040,81.645,83.184,138029,12483
20260305,83.860,85.740,80.595,82.181,129771,13453
20260306,82.770,85.245,81.775,84.311,110739,13842
20260309,84.660,87.395,79.635,84.523,96198,13572
20260310,87.300,90.410,86.920,89.592,89088,13373
20260311,88.570,89.715,84.580,85.535,78111,13682
20260312,86.000,87.705,83.130,85.112,81753,14030
20260313,83.950,85.630,79.515,81.343,96677,14531
20260316,80.535,81.815,77.135,80.682,108577,14042
20260317,81.000,82.755,78.380,79.921,75299,15050
20260318,79.465,80.295,75.070,77.592,92419,15313
20260319,75.360,76.750,65.545,71.215,195905,16225
20260320,72.900,74.610,67.740,69.664,146679,16185
20260323,67.040,71.030,61.225,69.355,236421,14085
20260324,69.560,71.495,66.140,69.569,137130,14729
20260325,71.500,74.815,71.080,72.641,112884,14756
20260326,71.560,72.390,66.750,67.934,131542,15471
20260327,68.400,71.765,67.420,69.796,115576,15785
20260330,69.405,72.000,67.725,70.569,77659,15706
20260331,70.185,75.685,69.130,74.919,102989,16121
20260401,75.370,76.260,73.985,76.078,83641,15848
20260402,75.105,75.965,69.615,72.924,114783,15949
20260406,72.675,73.730,71.300,72.847,57739,15426
20260407,72.835,73.600,69.800,71.987,88844,15356
20260408,73.400,77.825,73.355,75.385,94095,14992
20260409,74.295,76.830,72.930,76.438,57051,15443
20260410,75.520,77.000,74.885,76.480,49595,15568
20260413,74.910,76.000,72.520,75.665,64570,15356
20260414,75.810,79.785,75.605,79.533,63557,15571
20260415,79.700,81.170,78.305,79.628,68131,15436
20260416,79.165,81.030,78.180,78.710,53652,14762
20260417,78.570,83.250,77.780,81.842,66743,14834
20260420,80.225,80.750,78.710,80.038,64487,14486
20260421,79.855,80.385,75.430,76.488,78586,15091
20260422,76.700,78.650,76.685,77.961,47762,14627
20260423,77.770,78.415,74.230,75.504,83810,14468