Date,Open,High,Low,Close,Volume,OpenInterest
20221201,96.7950,96.8950,96.7600,96.8700,8762,93596
20221202,96.8800,96.9600,96.7250,96.9250,5897,93555
20221205,96.9150,96.9150,96.7900,96.8050,5327,93171
20221206,96.8000,96.8850,96.7950,96.8850,3582,93469
20221207,96.8600,96.9900,96.8250,96.9950,4913,93071
20221208,96.9650,96.9650,96.8350,96.8650,6284,93140
20221209,96.8650,96.9000,96.7550,96.7850,4706,93292
20221212,96.7600,96.8300,96.7200,96.7450,5086,93061
20221213,96.7500,96.9650,96.7450,96.8550,11770,95329
20221214,96.8500,96.9100,96.7800,96.8600,9424,95918
20221215,96.8900,96.9250,96.8450,96.9100,5662,96425
20221216,96.9050,96.9050,96.7800,96.8800,5021,97424
20221219,96.8550,96.8650,96.7550,96.7950,4346,97034
20221220,96.7800,96.7950,96.6450,96.6750,5103,96685
20221221,96.6600,96.7300,96.6200,96.6300,3662,97176
20221222,96.6350,96.6750,96.6100,96.6350,2950,96955
20221223,96.6200,96.6200,96.5500,96.5800,3212,96886
20221227,96.5850,96.6000,96.5000,96.5000,5006,98287
20221228,96.5150,96.5500,96.4300,96.4350,4667,98933
20221229,96.4400,96.4850,96.4200,96.4600,3217,98648
20221230,96.4750,96.4950,96.3950,96.5000,3063,99743
20230103,96.5100,96.6100,96.4900,96.5450,4140,98737
20230104,96.5850,96.6950,96.5850,96.6500,6952,97945
20230105,96.6800,96.6800,96.5750,96.6450,4586,98175
20230106,96.6400,96.8550,96.6050,96.8400,9946,98854
20230109,96.8500,96.9100,96.8000,96.8850,4889,98767
20230110,96.8550,96.8800,96.7650,96.7800,5087,98160
20230111,96.8000,96.8700,96.7900,96.8400,6994,96930
20230112,96.8450,97.0050,96.7750,96.9750,10077,96794
20230113,96.9850,97.0100,96.9150,96.9150,4338,96249
20230117,96.9200,96.9500,96.8500,96.9000,6370,96348
20230118,96.8850,97.0750,96.8700,97.0700,9769,92280
20230119,97.0700,97.1200,97.0000,97.0200,4285,92342
20230120,97.0150,97.0150,96.8900,96.9150,3482,92583
20230123,96.9100,96.9550,96.8550,96.8750,3149,92308
20230124,96.8850,96.9450,96.8400,96.9400,2937,92497
20230125,96.9450,96.9850,96.9050,96.9400,3883,93502
20230126,96.9550,96.9650,96.8550,96.8950,4474,93777
20230127,96.8800,96.8800,96.8050,96.8450,1810,93624
20230130,96.8450,96.8650,96.7800,96.7850,3520,93465
20230131,96.8150,96.8800,96.8000,96.8450,3864,93495
20230201,96.8550,97.0000,96.8450,96.9900,6584,93985
20230202,96.9600,97.0600,96.9400,96.9800,3964,94135
20230203,96.9750,97.0050,96.8100,96.8200,4825,93989
20230206,96.8200,96.8200,96.6850,96.7100,3525,94033
20230207,96.7000,96.7950,96.6850,96.6850,3761,94404
20230208,96.6950,96.7600,96.6950,96.7150,3972,94358
20230209,96.7500,96.7700,96.6550,96.6650,4745,93162
20230210,96.6950,96.7050,96.6050,96.6150,3032,93378
20230213,96.6100,96.6450,96.5900,96.6200,3021,93709
20230214,96.6250,96.7200,96.5300,96.5750,6036,94317
20230215,96.5850,96.6150,96.5150,96.5300,6454,93987
20230216,96.5150,96.5750,96.4600,96.5000,4969,93917
20230217,96.4700,96.5250,96.4100,96.5200,2700,93922
20230221,96.5100,96.5100,96.3500,96.3650,3700,93291
20230222,96.3500,96.4050,96.3350,96.3800,6908,95029
20230223,96.3700,96.4450,96.3150,96.4300,4874,96725
20230224,96.4300,96.4550,96.3150,96.3500,4224,96720
20230227,96.3500,96.4350,96.3400,96.4200,3761,95953
20230228,96.4150,96.4400,96.3500,96.4250,2992,95222
20230301,96.4000,96.4150,96.3100,96.3250,3496,95847
20230302,96.3300,96.3350,96.2200,96.2250,3064,95690
20230303,96.2250,96.3250,96.2200,96.3150,2528,95940
20230306,96.3050,96.3900,96.3050,96.3250,2327,95564
20230307,96.3450,96.3900,96.3000,96.3650,3168,95644
20230308,96.3550,96.4400,96.3100,96.3550,4532,94721
20230309,96.3450,96.4450,96.3150,96.4050,3753,94995
20230310,96.4350,96.6750,96.4350,96.6100,8610,94609
20230313,96.6850,96.8250,96.4750,96.6100,13760,94526
20230314,96.5050,96.6000,96.4050,96.5050,5059,94261
20230315,96.4300,96.6750,96.4100,96.5850,4730,93940
20230316,96.5500,96.7250,96.4850,96.4850,4173,93569
20230317,96.5050,96.7250,96.4950,96.7000,1869,93595
20230320,96.6200,96.8100,96.5550,96.5950,3442,92634
20230321,96.6050,96.6650,96.4950,96.5200,1581,92659
20230322,96.5100,96.7550,96.4950,96.6800,3009,91562
20230323,96.7300,96.8400,96.6700,96.8150,639,91479
20230324,96.8050,96.9350,96.8000,96.8300,1348,91166
20230327,96.8150,96.8250,96.6850,96.7050,473,91333
20230328,96.7050,96.7150,96.6550,96.6600,170,91386
20230329,96.6600,96.7000,96.6400,96.6700,263,91243
20230330,96.6600,96.7300,96.6500,96.7200,2209,90105
20230331,96.7050,96.8150,96.6800,96.7900,1111,89907
20230403,96.8200,96.8900,96.7500,96.8550,2106,90044
20230404,96.8550,96.9700,96.8200,96.9700,310,89823
20230405,96.9500,97.0400,96.9350,96.9800,711,89646
20230406,96.9850,96.9950,96.9750,96.9950,321,89635
20230407,96.9700,96.9850,96.8900,96.9000,37,89619
20230410,96.8700,96.8700,96.8250,96.8600,299,89511
20230411,96.8650,96.8850,96.8100,96.8400,850,89292