Date,Open,High,Low,Close,Volume,OpenInterest
20260316,96.4300,96.4300,96.4200,96.4200,30678,183285
20260317,96.4250,96.4250,96.4150,96.4150,22849,185476
20260318,96.4150,96.4200,96.3650,96.3900,92205,189748
20260319,96.3750,96.3750,96.2650,96.3400,137237,193754
20260320,96.3600,96.3600,96.2900,96.3100,131971,194331
20260323,96.2750,96.3700,96.2500,96.3300,194355,199919
20260324,96.3250,96.3350,96.2900,96.3050,45103,199985
20260325,96.3200,96.3400,96.3150,96.3200,45322,199361
20260326,96.3250,96.3250,96.2950,96.3000,56203,210058
20260327,96.2950,96.3400,96.2900,96.3400,62984,207072
20260330,96.3350,96.3800,96.3350,96.3650,60362,191996
20260331,96.3600,96.3800,96.3600,96.3700,49098,191089
20260401,96.3800,96.3850,96.3600,96.3700,28242,192641
20260402,96.3650,96.3800,96.3400,96.3750,31069,193864
20260403,96.3800,96.3800,96.3550,96.3650,14116,198003
20260406,96.3600,96.3700,96.3600,96.3650,14108,196863
20260407,96.3650,96.3800,96.3500,96.3600,22330,198336
20260408,96.3850,96.4050,96.3600,96.3600,52381,201288
20260409,96.3650,96.3700,96.3550,96.3650,35908,195849
20260410,96.3600,96.3750,96.3500,96.3600,31998,193885
20260413,96.3550,96.3650,96.3450,96.3600,22542,197839
20260414,96.3650,96.3700,96.3550,96.3600,20940,196648
20260415,96.3650,96.3650,96.3550,96.3550,13493,195528
20260416,96.3600,96.3650,96.3600,96.3650,24036,193364
20260417,96.3600,96.3800,96.3600,96.3700,37365,189482
20260420,96.3650,96.3750,96.3600,96.3650,13528,188053
20260421,96.3650,96.3700,96.3600,96.3650,81694,186553
20260422,96.3650,96.3700,96.3650,96.3650,13205,187937
20260423,96.3700,96.3700,96.3600,96.3650,23527,188514
20260424,96.3650,96.3750,96.3600,96.3700,15612,190806
20260427,96.3700,96.3750,96.3650,96.3750,52300,203867
20260428,96.3700,96.3700,96.3650,96.3650,14773,202701
20260429,96.3700,96.3700,96.3550,96.3600,45071,203618
20260430,96.3600,96.3800,96.3600,96.3750,26524,205353
20260501,96.3750,96.3900,96.3700,96.3750,14866,206565
20260504,96.3750,96.3800,96.3650,96.3750,21979,206918
20260505,96.3750,96.3850,96.3700,96.3750,26154,211023
20260506,96.3750,96.3900,96.3750,96.3750,44788,232062
20260507,96.3750,96.3850,96.3700,96.3750,46511,240372
20260508,96.3750,96.3850,96.3700,96.3850,53510,252634
20260511,96.3800,96.3850,96.3700,96.3750,26736,250517
20260512,96.3750,96.3750,96.3700,96.3700,20183,251886
20260513,96.3700,96.3750,96.3700,96.3700,26786,262634
20260514,96.3750,96.3800,96.3750,96.3750,46477,252122
20260515,96.3750,96.3750,96.3700,96.3750,23790,254664
20260518,96.3700,96.3750,96.3650,96.3700,56227,274982
20260519,96.3650,96.3800,96.3650,96.3700,109072,291788
20260520,96.3750,96.3800,96.3750,96.3750,65715,289148
20260521,96.3750,96.3800,96.3600,96.3650,120388,289312
20260522,96.3650,96.3700,96.3600,96.3600,82982,297152
20260526,96.3700,96.3750,96.3600,96.3650,73994,296314
20260527,96.3650,96.3750,96.3650,96.3700,52078,295703
20260528,96.3700,96.3750,96.3650,96.3700,40401,304948
20260529,96.3700,96.3750,96.3650,96.3700,42482,300654
20260601,96.3700,96.3700,96.3650,96.3700,72048,311629
20260602,96.3700,96.3750,96.3700,96.3750,12829,303432
20260603,96.3750,96.3750,96.3700,96.3750,19702,298794
20260604,96.3750,96.3800,96.3750,96.3800,48189,317858
20260605,96.3800,96.3800,96.3700,96.3750,69179,307310
20260608,96.3750,96.3750,96.3700,96.3750,39606,296535
20260609,96.3750,96.3750,96.3700,96.3700,20445,297068
20260610,96.3750,96.3800,96.3700,96.3750,56113,295342
20260611,96.3750,96.3800,96.3700,96.3750,76132,313708
20260612,96.3750,96.3800,96.3700,96.3750,43808,314618
20260615,96.3750,96.3800,96.3700,96.3700,76081,323658
20260616,96.3700,96.3750,96.3650,96.3700,51226,324548
20260617,96.3700,96.3700,96.3550,96.3600,190540,321774
20260618,96.3600,96.3650,96.3550,96.3600,73938,325844
20260622,96.3600,96.3650,96.3600,96.3600,46702,318746
20260623,96.3600,96.3650,96.3600,96.3600,37404,320644
20260624,96.3650,96.3650,96.3600,96.3600,18266,325028
20260625,96.3600,96.3650,96.3600,96.3650,79985,347112
20260626,96.3650,96.3700,96.3600,96.3650,66454,349693
20260629,96.3675,96.3700,96.3650,96.3650,136802,365476
20260630,96.3675,96.3675,96.3650,96.3675,53955,392153
20260701,96.3675,96.3675,96.3650,96.3675,80804,410700
20260702,96.3650,96.3700,96.3650,96.3675,138767,376967
20260706,96.3700,96.3700,96.3650,96.3650,111736,383379
20260707,96.3650,96.3675,96.3650,96.3675,75792,394259
20260708,96.3675,96.3725,96.3650,96.3675,178906,381688
20260709,96.3700,96.3750,96.3700,96.3725,179210,357507
20260710,96.3750,96.3750,96.3700,96.3700,105648,338243
20260713,96.3725,96.3725,96.3650,96.3675,81039,348078
20260714,96.3675,96.3750,96.3675,96.3725,62631,355016
20260715,96.3725,96.3750,96.3700,96.3700,55739,351959
20260716,96.3725,96.3725,96.3700,96.3725,68592,342535
20260717,96.3725,96.3725,96.3700,96.3700,73287,321644
20260720,96.3700,96.3725,96.3700,96.3725,46020,312553
20260721,96.3700,96.3725,96.3675,96.3700,69408,320938
20260722,96.3700,96.3700,96.3650,96.3650,75688,321022