Date,Open,High,Low,Close,Volume,OpenInterest
20251201,96.4550,96.4550,96.4400,96.4500,47754,378694
20251202,96.4500,96.4550,96.4450,96.4500,48204,383451
20251203,96.4500,96.4600,96.4400,96.4550,98169,383163
20251204,96.4600,96.4700,96.4400,96.4600,90114,385259
20251205,96.4600,96.4650,96.4300,96.4350,139202,371562
20251208,96.4250,96.4300,96.4000,96.4050,90231,378531
20251209,96.4050,96.4250,96.3900,96.4200,108611,374999
20251210,96.4200,96.4200,96.3950,96.4150,83515,371924
20251211,96.4300,96.4400,96.4200,96.4250,90222,371034
20251212,96.4350,96.4500,96.4300,96.4400,62512,370264
20251215,96.4450,96.4600,96.4450,96.4500,162381,363648
20251216,96.4400,96.4400,96.4100,96.4200,163899,358110
20251217,96.4900,96.4950,96.4700,96.4800,252551,369342
20251218,96.4800,96.4900,96.4200,96.4350,44239,366524
20251219,96.4350,96.4400,96.4150,96.4250,31217,368926
20251222,96.4150,96.4250,96.4150,96.4250,28703,372088
20251223,96.4250,96.4250,96.4150,96.4200,9575,372237
20251224,96.4200,96.4250,96.4050,96.4250,17629,370747
20251229,96.4250,96.4350,96.4250,96.4300,27726,371314
20251230,96.4250,96.4350,96.4250,96.4300,14409,370495
20251231,96.4250,96.4400,96.4250,96.4300,27172,370951
20260102,96.4300,96.4400,96.4250,96.4250,56205,370709
20260105,96.4250,96.4350,96.4200,96.4300,49958,364682
20260106,96.4350,96.4350,96.4250,96.4250,43740,365996
20260107,96.4250,96.4350,96.4250,96.4350,56192,364727
20260108,96.4300,96.4350,96.4250,96.4300,49470,366336
20260109,96.4350,96.4400,96.4250,96.4350,54302,370070
20260112,96.4300,96.4350,96.4250,96.4250,71572,365384
20260113,96.4250,96.4300,96.4200,96.4250,70110,365545
20260114,96.4250,96.4350,96.4200,96.4300,101348,358175
20260115,96.4250,96.4300,96.4100,96.4150,136671,372600
20260116,96.4100,96.4150,96.3950,96.4000,58831,347171
20260119,96.4100,96.4200,96.4000,96.4100,137901,352084
20260120,96.4100,96.4150,96.3950,96.4050,169335,366676
20260121,96.4050,96.4250,96.4050,96.4100,126643,381558
20260122,96.4050,96.4150,96.3800,96.4050,181497,371622
20260123,96.4050,96.4100,96.3750,96.3800,71281,365306
20260126,96.3850,96.3850,96.3700,96.3750,133692,358202
20260127,96.3800,96.3800,96.3650,96.3650,87392,378327
20260128,96.3750,96.3800,96.3650,96.3700,132763,396553
20260129,96.3700,96.3850,96.3650,96.3800,58875,381084
20260130,96.3800,96.3850,96.3750,96.3800,80236,390612
20260202,96.3750,96.3850,96.3750,96.3800,59813,398842
20260203,96.3800,96.3850,96.3750,96.3800,68511,391334
20260204,96.3800,96.3850,96.3750,96.3800,504621,386643
20260205,96.3750,96.4700,96.3700,96.4500,126512,393269
20260206,96.4600,96.4750,96.4550,96.4700,92516,408430
20260209,96.4650,96.4700,96.4550,96.4650,62445,408081
20260210,96.4650,96.4700,96.4600,96.4600,86328,416756
20260211,96.4650,96.4700,96.4600,96.4650,35849,416991
20260212,96.4650,96.4700,96.4650,96.4650,91748,411665
20260213,96.4650,96.4750,96.4650,96.4700,61084,406358
20260216,96.4700,96.4750,96.4700,96.4750,83978,410969
20260217,96.4900,96.4900,96.4750,96.4800,134197,404576
20260218,96.4750,96.4900,96.4750,96.4800,127232,440941
20260219,96.4800,96.4900,96.4750,96.4850,67517,481382
20260220,96.4800,96.4850,96.4750,96.4800,38710,481639
20260223,96.4750,96.4800,96.4750,96.4800,164465,493743
20260224,96.4750,96.4800,96.4550,96.4700,82565,537684
20260225,96.4650,96.4750,96.4650,96.4700,124772,524502
20260226,96.4700,96.4900,96.4700,96.4850,69985,513802
20260227,96.4850,96.4950,96.4850,96.4900,407008,522206
20260302,96.4750,96.4750,96.3900,96.4200,397423,481215
20260303,96.3900,96.3900,96.3200,96.3500,264916,507244
20260304,96.3500,96.4000,96.3400,96.3700,204721,491314
20260305,96.3550,96.3850,96.3250,96.3400,385921,494324
20260306,96.3450,96.3500,96.2900,96.3150,352629,443113
20260309,96.2550,96.2950,96.2100,96.2800,303994,446916
20260310,96.3250,96.3450,96.2950,96.3200,185160,408642
20260311,96.3000,96.3000,96.2700,96.2750,185382,433472
20260312,96.2550,96.2850,96.2550,96.2700,239650,442619
20260313,96.2550,96.2900,96.2550,96.2700,116180,413479
20260316,96.2650,96.2800,96.2600,96.2700,76835,405030
20260317,96.2650,96.2750,96.2600,96.2650,72309,402755
20260318,96.2650,96.2700,96.2500,96.2600,241679,411518
20260319,96.2400,96.2450,96.1500,96.1900,82442,376331
20260320,96.1850,96.1900,96.1300,96.1450,98075,370292
20260323,96.1300,96.1950,96.1150,96.1600,40025,377116
20260324,96.1500,96.1650,96.1400,96.1550,55568,373400
20260325,96.1650,96.1850,96.1500,96.1750,57536,366556
20260326,96.1600,96.1750,96.1550,96.1700,47630,372746
20260327,96.1700,96.1900,96.1650,96.1800,30289,379618
20260330,96.1850,96.2000,96.1800,96.1950,36292,377674
20260331,96.1950,96.2150,96.1900,96.1950,81194,375235
20260401,96.2200,96.2300,96.2050,96.2200,44500,378154
20260402,96.2050,96.2200,96.2000,96.2150,33749,381825
20260407,96.2100,96.2150,96.2000,96.2000,41677,375243
20260408,96.2350,96.2400,96.2300,96.2325,52558,376729
20260409,96.2300,96.2350,96.2250,96.2250,13286,397412
20260410,96.2300,96.2350,96.2250,96.2300,31753,400029