Date,Open,High,Low,Close,Volume,OpenInterest
20260203,96.3650,96.3700,96.3600,96.3650,292826,1408615
20260204,96.3650,96.3750,96.3600,96.3650,247120,1421042
20260205,96.3700,96.4250,96.3650,96.4100,769919,1376862
20260206,96.4200,96.4350,96.3800,96.3900,725715,1349037
20260209,96.3900,96.4050,96.3750,96.3950,279985,1349589
20260210,96.3950,96.4150,96.3950,96.4100,453358,1302211
20260211,96.4100,96.4200,96.3500,96.3600,733392,1310681
20260212,96.3600,96.3750,96.3550,96.3650,350732,1305492
20260213,96.3650,96.3850,96.3600,96.3700,626206,1277902
20260217,96.3725,96.3725,96.3575,96.3625,668036,1277267
20260218,96.3600,96.3600,96.3475,96.3525,359922,1294769
20260219,96.3500,96.3525,96.3450,96.3475,387561,1292097
20260220,96.3500,96.3525,96.3375,96.3425,550602,1294865
20260223,96.3400,96.3475,96.3350,96.3425,509571,1344439
20260224,96.3400,96.3425,96.3350,96.3400,537921,1366895
20260225,96.3400,96.3450,96.3350,96.3400,366869,1344477
20260226,96.3400,96.3500,96.3375,96.3450,385863,1344645
20260227,96.3475,96.3600,96.3475,96.3575,575578,1342010
20260302,96.3700,96.3725,96.3325,96.3375,591622,1328087
20260303,96.3375,96.3425,96.3225,96.3350,762284,1342151
20260304,96.3350,96.3400,96.3300,96.3325,416770,1326849
20260305,96.3300,96.3375,96.3275,96.3325,557136,1348202
20260306,96.3350,96.3575,96.3300,96.3375,735130,1333511
20260309,96.3325,96.3350,96.3175,96.3275,571531,1332695
20260310,96.3300,96.3350,96.3250,96.3300,420332,1330745
20260311,96.3275,96.3300,96.3225,96.3275,392400,1337367
20260312,96.3225,96.3250,96.3100,96.3125,670221,1352758
20260313,96.3150,96.3175,96.3075,96.3100,622228,1237636
20260316,96.3100,96.3125,96.3075,96.3125,520062,1144949
20260317,96.3100,96.3125,96.3075,96.3100,174819,1195128
20260318,96.3100,96.3125,96.2950,96.3075,313482,1170653
20260319,96.3000,96.3025,96.2625,96.2925,289853,1170316
20260320,96.2975,96.3000,96.2800,96.2850,311594,1226757
20260323,96.2750,96.3000,96.2650,96.2975,229149,1235030
20260324,96.2950,96.3025,96.2875,96.2950,134783,1220554
20260325,96.2975,96.3100,96.2950,96.3050,105957,1217454
20260326,96.3050,96.3125,96.3025,96.3100,116136,1216759
20260327,96.3100,96.3225,96.3075,96.3150,181639,1189340
20260330,96.3175,96.3275,96.3150,96.3200,87105,1197865
20260331,96.3200,96.3275,96.3175,96.3250,91451,1188790
20260401,96.3250,96.3325,96.3250,96.3275,104537,1177447
20260402,96.3275,96.3275,96.3225,96.3300,69840,1178767
20260403,96.3275,96.3300,96.3250,96.3275,9062,1173264
20260406,96.3275,96.3275,96.3250,96.3250,29522,1180422
20260407,96.3250,96.3300,96.3250,96.3275,59474,1183264
20260408,96.3300,96.3375,96.3275,96.3325,156372,1219583
20260409,96.3350,96.3425,96.3325,96.3375,69502,1215896
20260410,96.3375,96.3375,96.3325,96.3350,85833,1217492
20260413,96.3350,96.3350,96.3300,96.3325,36807,1216403
20260414,96.3300,96.3325,96.3275,96.3300,57295,1218653
20260415,96.3325,96.3375,96.3300,96.3350,106678,1230574
20260416,96.3350,96.3400,96.3350,96.3375,68248,1234253
20260417,96.3375,96.3425,96.3350,96.3400,63496,1296164
20260420,96.3400,96.3425,96.3375,96.3400,48160,1265693
20260421,96.3425,96.3425,96.3375,96.3375,62478,1278079
20260422,96.3400,96.3400,96.3350,96.3375,63683,1273849
20260423,96.3400,96.3400,96.3325,96.3350,116529,1250509
20260424,96.3350,96.3375,96.3350,96.3350,28155,1242329
20260427,96.3375,96.3400,96.3350,96.3375,41358,1248920
20260428,96.3400,96.3425,96.3375,96.3400,38105,1251870
20260429,96.3400,96.3425,96.3400,96.3400,35970,1241344
20260430,96.3425,96.3450,96.3400,96.3425,71350,1261004
20260501,96.3400,96.3450,96.3400,96.3425,11008,1256190
20260504,96.3450,96.3475,96.3425,96.3450,33073,1266890
20260505,96.3450,96.3475,96.3450,96.3475,37391,1272437
20260506,96.3475,96.3500,96.3450,96.3475,91420,1267709
20260507,96.3475,96.3500,96.3450,96.3475,33059,1275824
20260508,96.3475,96.3525,96.3475,96.3525,41134,1275889
20260511,96.3500,96.3550,96.3500,96.3500,71679,1258708
20260512,96.3500,96.3550,96.3500,96.3550,84564,1296220
20260513,96.3525,96.3575,96.3525,96.3525,62678,1291699
20260514,96.3550,96.3625,96.3550,96.3575,98072,1283535
20260515,96.3600,96.3675,96.3600,96.3625,81422,1287215
20260518,96.3650,96.3700,96.3625,96.3650,104541,1285094
20260519,96.3675,96.3775,96.3675,96.3750,110900,1293609
20260520,96.3750,96.3800,96.3725,96.3775,88964,1294002
20260521,96.3775,96.3775,96.3700,96.3700,127531,1282558
20260522,96.3725,96.3750,96.3675,96.3700,70935,1281279
20260526,96.3700,96.3725,96.3650,96.3675,66250,1261614
20260527,96.3675,96.3700,96.3650,96.3675,45499,1265901
20260528,96.3650,96.3700,96.3650,96.3675,32827,1259500
20260529,96.3675,96.3700,96.3675,96.3700,16447,1264191
20260601,96.3675,96.3700,96.3650,96.3675,49240,1287265
20260602,96.3675,96.3725,96.3675,96.3700,118133,1275612
20260603,96.3700,96.3700,96.3675,96.3675,15372,1276913
20260604,96.3700,96.3700,96.3650,96.3700,80636,1291288
20260605,96.3675,96.3675,96.3650,96.3650,7511,1286801
20260608,96.3675,96.3675,96.3650,96.3650,24880,1296629
20260609,96.3675,96.3675,96.3650,96.3675,28139,1282174
20260610,96.3650,96.3675,96.3650,96.3675,12102,1280782