Date,Open,High,Low,Close,Volume,OpenInterest
20260211,96.5400,96.5500,96.4600,96.4700,27826,96367
20260212,96.4700,96.4950,96.4700,96.4850,17959,96463
20260213,96.4900,96.5100,96.4800,96.5000,41219,105011
20260217,96.4950,96.5000,96.4750,96.4800,22052,112106
20260218,96.4850,96.4850,96.4700,96.4750,19162,118679
20260219,96.4700,96.4750,96.4600,96.4650,35256,123340
20260220,96.4650,96.4650,96.4350,96.4500,33441,128417
20260223,96.4450,96.4550,96.4350,96.4500,84478,131561
20260224,96.4500,96.4500,96.4350,96.4400,99160,167538
20260225,96.4350,96.4400,96.4300,96.4350,30721,170996
20260226,96.4350,96.4450,96.4300,96.4450,21805,174966
20260227,96.4450,96.4700,96.4450,96.4700,50484,189075
20260302,96.4850,96.4850,96.4350,96.4350,31736,189907
20260303,96.4400,96.4400,96.4050,96.4350,51541,191518
20260304,96.4250,96.4300,96.4150,96.4150,19478,191741
20260305,96.4150,96.4200,96.4100,96.4150,30480,192239
20260306,96.4200,96.4700,96.4100,96.4400,67347,187829
20260309,96.4400,96.4400,96.4200,96.4200,45306,187518
20260310,96.4350,96.4350,96.4200,96.4300,27314,192068
20260311,96.4250,96.4250,96.4150,96.4200,17825,194678
20260312,96.4150,96.4150,96.3850,96.3850,27368,198790
20260313,96.3950,96.4050,96.3850,96.3950,23763,202234
20260316,96.3950,96.3950,96.3850,96.3900,28768,209476
20260317,96.3900,96.3900,96.3800,96.3800,9797,212198
20260318,96.3800,96.3850,96.3500,96.3700,47842,216283
20260319,96.3550,96.3550,96.2800,96.3400,73641,217213
20260320,96.3450,96.3450,96.3000,96.3150,59996,217106
20260323,96.2900,96.3550,96.2800,96.3300,72246,210735
20260324,96.3300,96.3350,96.3100,96.3200,24062,209876
20260325,96.3350,96.3400,96.3250,96.3300,17950,207139
20260326,96.3300,96.3300,96.3150,96.3200,50436,198198
20260327,96.3250,96.3500,96.3150,96.3450,29022,194378
20260330,96.3400,96.3700,96.3400,96.3600,18566,194928
20260331,96.3550,96.3650,96.3550,96.3600,26753,192884
20260401,96.3650,96.3700,96.3550,96.3600,12103,193891
20260402,96.3550,96.3700,96.3450,96.3650,15337,192497
20260403,96.3650,96.3700,96.3500,96.3600,2944,192259
20260406,96.3600,96.3600,96.3550,96.3600,9653,189011
20260407,96.3550,96.3650,96.3500,96.3550,11504,190733
20260408,96.3650,96.3750,96.3550,96.3550,25877,187508
20260409,96.3600,96.3650,96.3550,96.3600,13011,188876
20260410,96.3600,96.3700,96.3550,96.3550,13762,190006
20260413,96.3550,96.3600,96.3500,96.3550,17226,194553
20260414,96.3550,96.3600,96.3550,96.3550,13809,199499
20260415,96.3600,96.3600,96.3550,96.3550,17954,206539
20260416,96.3550,96.3600,96.3550,96.3600,1947,206702
20260417,96.3600,96.3700,96.3600,96.3600,37051,210820
20260420,96.3600,96.3650,96.3550,96.3600,4207,211713
20260421,96.3600,96.3650,96.3550,96.3600,34265,197976
20260422,96.3600,96.3650,96.3550,96.3600,7327,197990
20260423,96.3600,96.3650,96.3550,96.3600,40325,211685
20260424,96.3600,96.3650,96.3550,96.3600,13707,211990
20260427,96.3600,96.3650,96.3600,96.3650,11308,210921
20260428,96.3650,96.3650,96.3600,96.3600,3201,210388
20260429,96.3650,96.3650,96.3550,96.3550,51820,222988
20260430,96.3550,96.3700,96.3550,96.3650,18630,217838
20260501,96.3650,96.3700,96.3650,96.3650,9505,218558
20260504,96.3700,96.3700,96.3600,96.3650,17600,220602
20260505,96.3650,96.3700,96.3650,96.3650,57997,224043
20260506,96.3650,96.3700,96.3650,96.3650,79510,229140
20260507,96.3650,96.3700,96.3650,96.3700,33177,238143
20260508,96.3650,96.3750,96.3650,96.3750,54633,241645
20260511,96.3750,96.3750,96.3700,96.3700,23157,252083
20260512,96.3700,96.3750,96.3700,96.3700,24863,245191
20260513,96.3700,96.3750,96.3700,96.3700,46307,245847
20260514,96.3750,96.3850,96.3700,96.3800,70544,230647
20260515,96.3750,96.3800,96.3750,96.3800,102322,243400
20260518,96.3750,96.3800,96.3700,96.3750,69887,251709
20260519,96.3750,96.3850,96.3750,96.3800,148841,232215
20260520,96.3850,96.3850,96.3800,96.3800,73440,231524
20260521,96.3800,96.3850,96.3700,96.3750,111696,235593
20260522,96.3750,96.3800,96.3700,96.3750,76448,250240
20260526,96.3800,96.3800,96.3750,96.3750,63605,242292
20260527,96.3750,96.3800,96.3750,96.3800,38806,243171
20260528,96.3750,96.3800,96.3700,96.3750,46996,243531
20260529,96.3750,96.3800,96.3700,96.3750,41876,249167
20260601,96.3750,96.3775,96.3750,96.3750,49579,248521
20260602,96.3750,96.3800,96.3750,96.3775,67008,254651
20260603,96.3775,96.3800,96.3775,96.3800,48343,254288
20260604,96.3775,96.3825,96.3775,96.3825,58569,258671
20260605,96.3800,96.3825,96.3775,96.3775,42666,245671
20260608,96.3800,96.3800,96.3775,96.3800,52066,250542
20260609,96.3775,96.3800,96.3775,96.3775,18118,248571
20260610,96.3775,96.3800,96.3775,96.3800,37771,262505
20260611,96.3775,96.3800,96.3775,96.3800,27967,272459
20260612,96.3800,96.3800,96.3775,96.3800,44629,268149
20260615,96.3800,96.3800,96.3750,96.3775,64729,279563
20260616,96.3775,96.3775,96.3750,96.3775,108822,291192
20260617,96.3775,96.3775,96.3725,96.3725,91394,288184
20260618,96.3725,96.3750,96.3725,96.3750,99053,272927