Date,Open,High,Low,Close,Volume,OpenInterest
20231207,96.570,96.570,96.570,96.570,0,221
20231208,96.440,96.440,96.440,96.440,0,221
20231211,96.400,96.400,96.400,96.400,0,221
20231212,96.430,96.450,96.430,96.410,9,229
20231213,96.640,96.640,96.640,96.640,0,229
20231214,96.710,96.710,96.710,96.710,1,228
20231215,96.680,96.680,96.680,96.680,0,228
20231218,96.680,96.680,96.680,96.680,0,228
20231219,96.730,96.730,96.720,96.740,35,231
20231220,96.850,96.850,96.850,96.880,10,222
20231221,96.890,96.890,96.890,96.900,6,216
20231222,96.870,96.870,96.870,96.830,10,221
20231227,96.940,96.940,96.940,96.940,4,225
20231228,96.910,96.910,96.910,96.890,6,222
20231229,96.930,96.930,96.930,96.930,0,222
20240102,96.810,96.810,96.810,96.810,7,225
20240103,96.850,96.850,96.850,96.830,7,221
20240104,96.770,96.770,96.770,96.710,11,232
20240105,96.670,96.670,96.670,96.640,1,232
20240108,96.690,96.690,96.690,96.690,0,232
20240109,96.700,96.700,96.700,96.710,2,232
20240110,96.690,96.720,96.690,96.690,87,274
20240111,96.740,96.740,96.700,96.780,72,332
20240112,96.830,96.830,96.830,96.830,8,310
20240115,96.830,96.830,96.830,96.830,0,310
20240116,96.720,96.720,96.720,96.730,3,311
20240117,96.680,96.680,96.540,96.530,207,396
20240118,96.470,96.470,96.460,96.460,68,464
20240119,96.360,96.360,96.360,96.360,6,464
20240122,96.400,96.400,96.400,96.400,0,464
20240123,96.400,96.400,96.400,96.400,26,464
20240124,96.420,96.450,96.420,96.470,75,467
20240125,96.480,96.480,96.480,96.480,0,467
20240126,96.400,96.400,96.400,96.400,0,467
20240129,96.480,96.480,96.480,96.480,11,456
20240130,96.480,96.480,96.480,96.480,0,456
20240131,96.590,96.590,96.590,96.580,19,442
20240201,96.570,96.570,96.570,96.680,1,441
20240202,96.530,96.530,96.530,96.530,0,441
20240205,96.400,96.400,96.400,96.400,0,441
20240206,96.440,96.440,96.440,96.440,0,441
20240207,96.400,96.400,96.400,96.400,0,441
20240208,96.350,96.350,96.350,96.330,4,441
20240209,96.310,96.310,96.310,96.310,0,441
20240212,96.270,96.270,96.270,96.270,0,441
20240213,96.130,96.130,96.120,96.090,28,449
20240214,96.160,96.160,96.160,96.200,42,455
20240215,96.230,96.230,96.230,96.240,3,455
20240216,96.160,96.160,96.160,96.170,1,456
20240220,96.310,96.310,96.310,96.310,64,456
20240221,96.310,96.310,96.310,96.250,1,455
20240222,96.200,96.200,96.200,96.200,0,455
20240223,96.280,96.280,96.280,96.280,60,405
20240226,96.260,96.260,96.260,96.230,21,385
20240227,96.240,96.240,96.240,96.230,9,382
20240228,96.250,96.250,96.250,96.250,0,382
20240229,96.220,96.220,96.220,96.260,88,443
20240301,96.340,96.340,96.340,96.340,0,443
20240304,96.290,96.290,96.290,96.290,0,443
20240305,96.420,96.420,96.420,96.420,5,438
20240306,96.470,96.470,96.470,96.430,7,431
20240307,96.490,96.490,96.490,96.420,17,426
20240308,96.480,96.500,96.440,96.500,90,480
20240311,96.510,96.510,96.470,96.480,25,453
20240312,96.420,96.440,96.410,96.430,373,729
20240313,96.380,96.380,96.380,96.400,8,729
20240314,96.290,96.290,96.290,96.290,91,818
20240315,96.280,96.280,96.200,96.200,495,508
20240318,96.210,96.210,96.130,96.130,508,797
20240319,96.140,96.290,96.130,96.260,295,932
20240320,96.300,96.320,96.240,96.310,141,986
20240321,96.320,96.340,96.260,96.290,88,916
20240322,96.300,96.340,96.290,96.340,163,1047
20240325,96.340,96.350,96.280,96.310,35,1069
20240326,96.290,96.320,96.240,96.270,301,1189
20240327,96.270,96.320,96.270,96.300,117,1249
20240328,96.290,96.290,96.260,96.280,39,1234
20240401,96.260,96.270,96.150,96.160,76,1274
20240402,96.160,96.160,96.120,96.150,181,1359
20240403,96.140,96.170,96.110,96.160,242,1189
20240404,96.120,96.180,96.110,96.190,582,1271
20240405,96.170,96.230,96.160,96.160,174,1245
20240408,96.100,96.130,96.090,96.110,40,1233
20240409,96.120,96.170,96.120,96.150,66,1274
20240410,96.160,96.180,95.900,95.910,117,1288
20240411,95.910,95.950,95.890,95.900,17,1299
20240412,95.980,96.050,95.960,96.040,27,1271
20240415,95.990,96.000,95.900,95.960,159,1198
20240416,95.940,96.010,95.940,96.000,28,1186
20240417,95.970,96.010,95.970,96.010,27,1193