Date,Open,High,Low,Close,Volume,OpenInterest
20260403,130000,130000,130000,130000,0,0
20260406,125000,125000,125000,125000,0,0
20260407,120000,120000,120000,120000,0,0
20260408,115000,115000,115000,115000,0,0
20260409,115000,115000,115000,115000,0,0
20260410,115000,115000,115000,115000,0,0
20260413,115000,115000,115000,115000,0,0
20260414,115000,115000,115000,115000,0,0
20260415,110000,110000,110000,110000,0,0
20260416,105000,105000,105000,105000,0,0
20260417,105000,105000,105000,105000,0,0
20260420,105000,105000,105000,105000,0,0
20260421,105000,105000,105000,105000,0,0
20260422,105000,105000,105000,105000,0,0
20260423,105000,105000,105000,105000,0,0
20260424,105000,105000,105000,105000,0,0
20260427,100000,100000,100000,100000,0,0
20260428,100000,100000,100000,100000,0,0
20260430,100000,100000,100000,100000,0,0
20260501,100000,100000,100000,100000,0,0
20260507,100000,100000,100000,100000,0,0
20260508,100000,100000,100000,100000,0,0
20260511,100000,100000,100000,100000,0,0
20260512,100000,100000,100000,100000,0,0
20260513,100000,100000,100000,100000,0,0
20260514,100000,100000,100000,100000,0,0
20260515,100000,100000,100000,100000,0,0
20260518,100000,100000,100000,100000,0,0
20260519,100000,100000,100000,100000,0,0
20260520,100000,100000,100000,100000,0,0
20260521,100000,100000,100000,100000,0,0
20260522,100000,100000,100000,100000,0,0
20260525,100000,100000,100000,100000,0,0
20260526,100000,100000,100000,100000,0,0
20260527,100000,100000,100000,100000,0,0
20260528,100000,100000,100000,100000,0,0
20260529,100000,100000,100000,100000,0,0
20260601,100000,100000,100000,100000,0,0
20260602,100000,100000,100000,100000,0,0
20260603,100000,100000,100000,100000,0,0
20260604,100000,100000,100000,100000,0,0
20260605,100000,100000,100000,100000,0,0
20260608,100000,100000,100000,100000,0,0
20260609,100000,100000,100000,100000,0,0
20260610,100000,100000,100000,100000,0,0
20260611,100000,100000,100000,100000,0,0
20260612,100000,100000,100000,100000,0,0
20260615,100000,100000,100000,100000,0,0
20260616,98000,98000,98000,98000,0,0
20260617,98000,98000,98000,98000,0,0
20260618,98000,98000,98000,98000,0,0
20260619,98000,98000,98000,98000,0,0
20260622,98000,98000,98000,98000,0,0
20260623,98000,98000,98000,98000,0,0
20260624,97000,97000,97000,97000,0,0
20260625,97000,97000,97000,97000,0,0
20260626,97000,97000,97000,97000,0,0
20260629,97000,97000,97000,97000,0,0
20260630,97000,97000,97000,97000,0,0
20260701,97000,97000,97000,97000,0,0
20260702,97000,97000,97000,97000,0,0
20260703,97000,97000,97000,97000,0,0
20260706,97000,97000,97000,97000,0,0
20260707,97000,97000,97000,97000,0,0
20260708,97000,97000,97000,97000,0,0
20260709,97000,97000,97000,97000,0,0
20260710,97000,97000,97000,97000,0,0
20260713,97000,97000,97000,97000,0,0
20260714,97000,97000,97000,97000,0,0
20260715,97000,97000,97000,97000,0,0
20260716,97000,97000,97000,97000,0,0
20260717,97000,97000,97000,97000,0,0
20260721,97000,97000,97000,97000,0,0
20260722,97000,97000,97000,97000,0,0
20260723,97000,97000,97000,97000,0,0
20260724,97000,97000,97000,97000,0,0
20260727,97000,97000,97000,97000,0,0
20260728,99000,99000,99000,99000,0,0
20260729,99000,99000,99000,99000,0,0
20260730,99000,99000,99000,99000,0,0
20260731,99000,99000,99000,99000,0,0
20260803,99000,99000,99000,99000,0,0
20260804,99000,99000,99000,99000,0,0
20260805,99000,99000,99000,99000,0,0
20260806,99000,99000,99000,99000,0,0
20260807,99000,99000,99000,99000,0,0
20260810,99000,99000,99000,99000,0,0
20260812,99000,99000,99000,99000,0,0
20260813,99000,99000,99000,99000,0,0
20260814,99000,99000,99000,99000,0,0