Date,Open,High,Low,Close,Volume,OpenInterest
20260130,14.31,14.33,13.80,13.85,28565,162412
20260202,13.85,13.86,13.68,13.79,29804,169257
20260203,13.82,14.21,13.77,14.17,29869,169087
20260204,14.17,14.21,13.96,14.03,23186,168204
20260205,14.03,14.03,13.75,13.82,21317,170270
20260206,13.83,13.83,13.66,13.69,23662,173140
20260209,13.75,14.00,13.72,13.93,39808,176037
20260210,13.86,13.90,13.67,13.72,33821,178214
20260211,13.72,13.73,13.47,13.52,35265,182996
20260212,13.52,13.54,13.34,13.48,38221,187536
20260213,13.51,13.57,13.41,13.48,26386,188316
20260217,13.74,13.83,13.45,13.48,35499,190936
20260218,13.45,13.75,13.45,13.72,28928,192042
20260219,13.67,13.80,13.59,13.66,25729,193977
20260220,13.65,13.96,13.59,13.82,32815,194394
20260223,13.83,14.04,13.74,13.96,25836,197757
20260224,13.96,14.10,13.91,14.00,30537,200145
20260225,13.98,14.05,13.88,13.97,22394,203988
20260226,13.95,14.14,13.91,13.93,48291,209936
20260227,13.93,13.97,13.76,13.87,40198,208016
20260302,14.11,14.25,13.88,13.90,49383,202717
20260303,13.93,14.17,13.89,13.93,44442,201926
20260304,13.93,14.06,13.75,13.79,60205,203155
20260305,13.81,13.87,13.67,13.79,45347,210120
20260306,13.83,14.26,13.75,14.19,66931,213505
20260309,14.32,14.72,14.31,14.68,90722,209889
20260310,14.36,14.66,14.28,14.51,73155,213872
20260311,14.50,14.64,14.34,14.41,56997,207919
20260312,14.46,14.67,14.29,14.55,52993,206011
20260313,14.60,14.69,14.50,14.57,39326,207732
20260316,14.61,14.63,14.36,14.38,37881,206855
20260317,14.39,14.67,14.38,14.62,46101,206153
20260318,14.56,14.98,14.53,14.94,60672,211368
20260319,14.92,15.58,14.92,15.46,92838,215579
20260320,15.42,15.85,15.36,15.83,73055,216087
20260323,15.86,15.88,15.55,15.70,80895,213399
20260324,15.63,16.05,15.58,16.01,60741,212388
20260325,15.93,15.96,15.46,15.72,64645,217768
20260326,15.85,16.12,15.69,16.03,64557,217033
20260327,16.00,16.08,15.86,15.96,57929,228720
20260330,15.97,16.29,15.74,15.77,64169,231267
20260331,15.78,15.89,15.36,15.68,61990,227853
20260401,15.60,15.60,15.21,15.47,57864,228699
20260402,15.64,15.68,15.12,15.21,57211,226503
20260406,15.15,15.34,15.07,15.16,28337,232651
20260407,15.19,15.26,14.78,14.79,72078,238395
20260408,14.67,14.74,14.41,14.47,141457,260533
20260409,14.49,14.52,14.10,14.11,159899,294079
20260410,14.14,14.22,13.84,13.89,191674,324411
20260413,14.02,14.08,13.82,13.88,178420,357639
20260414,13.81,14.16,13.77,14.09,188803,388690
20260415,14.10,14.24,13.68,13.70,102950,404178
20260416,13.76,13.93,13.72,13.80,92172,424594
20260417,13.85,13.89,13.39,13.48,104221,438508
20260420,13.67,13.73,13.42,13.64,89907,438508
20260421,13.60,13.85,13.51,13.72,85466,458108
20260422,13.67,13.96,13.67,13.81,73386,467853
20260423,13.81,13.98,13.73,13.89,60503,472440
20260424,13.89,14.16,13.87,14.11,91109,473149
20260427,14.12,14.30,13.95,13.97,86924,475608
20260428,13.98,14.30,13.98,14.23,98156,483279
20260429,14.29,14.80,14.25,14.77,148997,493146
20260430,14.76,14.85,14.49,14.61,112303,485603
20260501,14.64,15.01,14.42,14.95,109984,489556
20260504,14.98,15.33,14.85,15.29,101511,490189
20260505,15.27,15.49,15.21,15.37,113580,474573
20260506,15.28,15.35,14.45,14.81,156020,457079
20260507,14.79,14.82,14.38,14.54,99203,448831
20260508,14.58,14.75,14.46,14.69,66970,440645
20260511,14.77,14.99,14.60,14.91,66954,440421
20260512,14.99,15.22,14.81,15.01,88272,429506
20260513,14.95,15.41,14.95,15.38,88834,429269
20260514,15.41,15.42,14.92,14.99,72313,424770
20260515,14.99,15.07,14.67,14.80,52695,420014
20260518,14.84,14.95,14.57,14.73,51633,414867
20260519,14.76,15.13,14.69,15.01,67394,412131
20260520,15.07,15.15,14.67,14.73,65349,407151
20260521,14.88,15.05,14.78,14.90,55311,399125
20260522,14.81,14.91,14.59,14.70,44768,395576
20260526,14.58,14.65,14.44,14.54,57400,392979
20260527,14.47,14.49,14.13,14.14,100592,383154
20260528,14.16,14.21,13.86,13.93,82468,381256
20260529,13.94,14.35,13.90,14.06,78632,374923
20260601,14.16,14.58,14.14,14.45,86276,372135
20260602,14.40,14.47,14.25,14.38,79741,359779
20260603,14.42,14.64,14.21,14.24,94972,353360
20260604,14.22,14.45,14.14,14.27,89312,346100
20260605,14.26,14.50,14.09,14.14,136083,320814
20260608,14.24,14.36,14.11,14.12,185971,278168
20260609,14.15,14.23,13.97,14.08,161121,248067