Date,Open,High,Low,Close,Volume,OpenInterest
20260119,14.545,14.555,14.525,14.535,262694,4283967
20260120,14.540,14.565,14.535,14.546,415802,4295335
20260121,14.560,14.560,14.525,14.533,373255,4308243
20260122,14.515,14.530,14.480,14.497,723070,4285825
20260123,14.485,14.510,14.485,14.491,217713,4276830
20260126,14.490,14.495,14.480,14.485,318469,4049072
20260127,14.470,14.480,14.405,14.412,1021118,3896905
20260128,14.410,14.420,14.370,14.390,920553,4104338
20260129,14.380,14.425,14.375,14.393,1856412,4013706
20260130,14.395,14.415,14.390,14.396,329595,4054057
20260202,14.400,14.405,14.375,14.389,452854,4026534
20260203,14.380,14.385,14.345,14.350,690789,4171817
20260204,14.360,14.360,14.330,14.336,310381,4243334
20260205,14.330,14.340,14.320,14.325,317700,4208140
20260206,14.320,14.325,14.300,14.312,372575,4180755
20260209,14.310,14.335,14.300,14.314,461324,4039102
20260210,14.320,14.325,14.295,14.315,439221,4126259
20260211,14.320,14.320,14.265,14.276,689728,4305826
20260212,14.260,14.280,14.250,14.259,495744,4266070
20260213,14.255,14.260,14.240,14.246,308121,0
20260218,14.230,14.250,14.225,14.245,256206,4355557
20260219,14.245,14.250,14.235,14.241,215252,4325664
20260220,14.240,14.240,14.215,14.222,202530,4306043
20260223,14.215,14.225,14.210,14.212,476633,4393319
20260224,14.205,14.220,14.195,14.199,367677,4429781
20260225,14.195,14.200,14.185,14.194,292708,4535411
20260226,14.185,14.185,14.160,14.163,391964,4643986
20260227,14.170,14.235,14.170,14.195,1600499,4514884
20260302,14.220,14.225,14.205,14.213,854733,4439673
20260303,14.220,14.365,14.220,14.309,1744719,4147986
20260304,14.290,14.290,14.250,14.260,464427,4132663
20260305,14.255,14.335,14.240,14.299,1352262,4211137
20260306,14.330,14.410,14.320,14.364,1832486,4016103
20260309,14.405,14.545,14.290,14.417,1311073,3943791
20260310,14.325,14.340,14.240,14.273,1794647,4061984
20260311,14.300,14.375,14.295,14.342,1077797,4223774
20260312,14.385,14.540,14.385,14.478,2476960,4656587
20260313,14.510,14.695,14.470,14.622,2046036,4869389
20260316,14.650,14.650,14.500,14.508,1457552,4639282
20260317,14.515,14.635,14.470,14.570,2093364,4748505
20260318,14.535,14.570,14.505,14.510,1805217,5077217
20260319,14.470,14.560,14.405,14.422,2649181,5106436
20260320,14.450,14.580,14.445,14.554,1564053,5368301
20260323,14.535,14.600,14.445,14.490,1244809,5360382
20260324,14.465,14.520,14.435,14.471,1035034,5276933
20260325,14.430,14.475,14.420,14.453,1037429,5146820
20260326,14.520,14.550,14.485,14.524,1308754,5111572
20260327,14.550,14.570,14.500,14.524,948509,5150506
20260330,14.510,14.530,14.480,14.498,716663,5162339
20260331,14.470,14.470,14.415,14.429,811541,5165405
20260401,14.411,14.423,14.370,14.415,577969,0
20260402,14.444,14.467,14.401,14.409,435251,5059590
20260406,14.400,14.466,14.400,14.463,341932,5060061
20260407,14.515,14.520,14.464,14.501,645488,5088241
20260408,14.370,14.410,14.342,14.404,859797,5109938
20260409,14.395,14.418,14.379,14.406,507455,5172014
20260410,14.423,14.449,14.414,14.429,493786,5282403
20260413,14.456,14.466,14.405,14.417,441572,5317756
20260414,14.420,14.435,14.398,14.403,547430,5285229
20260415,14.380,14.399,14.375,14.386,321820,5319507
20260416,14.390,14.409,14.377,14.406,562895,5228724
20260417,14.388,14.407,14.359,14.366,567773,5123227
20260420,14.396,14.396,14.368,14.378,273308,0
20260422,14.390,14.397,14.380,14.386,246635,5087030
20260423,14.393,14.441,14.386,14.427,606603,5238427
20260424,14.401,14.418,14.393,14.399,381648,5358729
20260427,14.391,14.398,14.387,14.393,411214,5436643
20260428,14.405,14.405,14.374,14.381,399140,5478085
20260429,14.376,14.409,14.370,14.398,1229473,5840564
20260430,14.380,14.380,14.361,14.364,718337,6002647
20260504,14.366,14.379,14.366,14.370,682197,6090611
20260505,14.375,14.375,14.362,14.364,340369,0
20260506,14.344,14.359,14.344,14.355,300544,6117437
20260507,14.362,14.364,14.350,14.354,213811,6088431
20260508,14.366,14.366,14.349,14.352,196734,6117450
20260511,14.353,14.360,14.350,14.356,268763,6207581
20260512,14.360,14.365,14.356,14.357,1002851,6580461
20260513,14.356,14.378,14.356,14.373,901469,6782123
20260514,14.364,14.365,14.350,14.361,180005,6762750
20260515,14.367,14.374,14.362,14.371,583391,6767392
20260518,14.367,14.369,14.352,14.357,489532,6774299
20260519,14.356,14.358,14.346,14.346,326625,6758424
20260520,14.338,14.345,14.337,14.337,622988,6854599
20260521,14.350,14.350,14.330,14.329,816122,6881072
20260522,14.326,14.337,14.326,14.332,420065,6982041
20260525,14.316,14.328,14.316,14.322,298604,6980528
20260526,14.316,14.335,14.316,14.327,727933,6998911
20260527,14.333,14.333,14.320,14.324,699416,7244124
20260528,14.321,14.327,14.315,14.318,440245,7271670
20260529,14.317,14.323,14.315,14.316,329753,7228539