Date,Open,High,Low,Close,Volume,OpenInterest
20260130,14.03,14.03,13.80,13.85,29804,169257
20260202,13.80,13.86,13.68,13.79,29869,169087
20260203,14.10,14.21,14.01,14.17,23186,168204
20260204,14.01,14.14,13.96,14.03,21317,170270
20260205,13.84,13.86,13.75,13.82,23662,173140
20260206,13.69,13.79,13.66,13.69,39808,176037
20260209,13.78,14.00,13.76,13.93,33821,178214
20260210,13.83,13.87,13.67,13.72,35265,182996
20260211,13.48,13.58,13.47,13.52,38221,187536
20260212,13.38,13.53,13.37,13.48,26386,188316
20260213,13.49,13.56,13.41,13.48,35499,190936
20260217,13.64,13.69,13.47,13.48,28928,192042
20260218,13.54,13.75,13.47,13.72,25729,193977
20260219,13.66,13.71,13.59,13.66,32815,194394
20260220,13.74,13.96,13.74,13.82,25836,197757
20260223,13.94,13.98,13.87,13.96,30537,200145
20260224,13.95,14.10,13.94,14.00,22394,203988
20260225,13.90,13.99,13.88,13.97,48291,209936
20260226,14.06,14.14,13.91,13.93,40198,208016
20260227,13.85,13.91,13.76,13.87,49383,202717
20260302,14.05,14.12,13.89,13.90,44442,201926
20260303,14.13,14.13,13.89,13.93,60205,203155
20260304,13.88,13.89,13.76,13.79,45347,210120
20260305,13.73,13.87,13.67,13.79,66931,213505
20260306,13.90,14.26,13.86,14.19,90722,209889
20260309,14.48,14.72,14.48,14.68,73155,213872
20260310,14.63,14.66,14.38,14.51,56997,207919
20260311,14.55,14.57,14.34,14.41,52993,206011
20260312,14.53,14.67,14.43,14.55,52993,0
20260313,14.66,14.69,14.50,14.57,37881,206855
20260316,14.40,14.45,14.36,14.38,46101,206153
20260317,14.64,14.67,14.54,14.62,60672,211368
20260318,14.54,14.98,14.53,14.94,92838,215579
20260319,15.29,15.58,15.22,15.46,73055,216087
20260320,15.54,15.85,15.54,15.83,80895,213399
20260323,15.76,15.83,15.65,15.70,60741,212388
20260324,15.80,16.02,15.73,16.01,64645,217768
20260325,15.59,15.83,15.58,15.72,64557,217033
20260326,15.82,16.12,15.69,16.03,57929,228720
20260327,15.93,16.00,15.86,15.96,64169,231267
20260330,16.10,16.10,15.74,15.77,61990,227853
20260331,15.63,15.89,15.61,15.68,57864,228699
20260401,15.24,15.56,15.21,15.47,57211,226503
20260402,15.63,15.63,15.12,15.21,28337,232651
20260406,15.20,15.34,15.08,15.16,72078,238395
20260407,14.94,14.98,14.78,14.79,141457,260533
20260408,14.64,14.67,14.44,14.47,159899,294079
20260409,14.35,14.36,14.10,14.11,191674,324411
20260410,14.01,14.05,13.84,13.89,178420,357639
20260413,13.99,14.01,13.86,13.88,188803,388690
20260414,14.04,14.14,13.77,14.09,102950,404178
20260415,13.95,13.95,13.69,13.70,92172,424594
20260416,13.84,13.93,13.73,13.80,104221,438508
20260417,13.67,13.70,13.39,13.48,89907,447388
20260420,13.49,13.73,13.43,13.64,85466,458108
20260421,13.65,13.85,13.63,13.72,73386,467853
20260422,13.90,13.91,13.76,13.81,60503,472440
20260423,13.82,13.96,13.81,13.89,91109,473149
20260424,13.95,14.16,13.94,14.11,86924,475608
20260427,14.22,14.24,13.95,13.97,98156,483279
20260428,14.25,14.30,14.18,14.23,148997,493146
20260429,14.40,14.79,14.37,14.77,112303,485603
20260430,14.57,14.71,14.52,14.61,109984,489556
20260501,14.74,15.01,14.71,14.95,101511,490189
20260504,14.97,15.30,14.96,15.29,113580,474573
20260505,15.28,15.49,15.23,15.37,156020,457079
20260506,14.62,14.90,14.59,14.81,99203,448831
20260507,14.57,14.59,14.38,14.54,66970,440645
20260508,14.52,14.75,14.46,14.69,66954,440421
20260511,14.74,14.99,14.73,14.91,88272,429506
20260512,14.97,15.03,14.81,15.01,88834,429269
20260513,15.10,15.40,15.06,15.38,72313,424770
20260514,15.00,15.10,14.92,14.99,52695,420014
20260515,14.89,14.91,14.67,14.80,51633,414867
20260518,14.71,14.76,14.57,14.73,67394,412131
20260519,14.99,15.13,14.86,15.01,65349,407151
20260520,15.08,15.15,14.67,14.73,55311,399125
20260521,14.96,15.05,14.85,14.90,44768,395576
20260522,14.68,14.72,14.59,14.70,57400,392979
20260526,14.49,14.65,14.48,14.54,100592,383154
20260527,14.38,14.40,14.13,14.14,82468,381256
20260528,13.93,14.01,13.86,13.93,78632,374923
20260529,14.21,14.23,14.04,14.06,86276,372135
20260601,14.36,14.58,14.33,14.45,79741,359779
20260602,14.42,14.47,14.25,14.38,94972,353360
20260603,14.54,14.57,14.21,14.24,89312,346100
20260604,14.35,14.40,14.14,14.27,136083,320814
20260605,14.29,14.36,14.09,14.14,185971,278168
20260608,14.25,14.29,14.11,14.12,161121,248067
20260609,14.12,14.13,13.97,14.08,168210,207429