Date,Open,High,Low,Close,Volume,OpenInt 2024-04-02,4.3058,4.3058,4.3058,4.3058,2,2 2024-04-03,4.3013,4.3013,4.3013,4.3013,2, 2024-04-04,4.2939,4.2939,4.2939,4.2939,4,4 2024-04-08,4.2848,4.2848,4.2848,4.2848,1,5 2024-04-09,4.2663,4.2663,4.2663,4.2663,2,7 2024-04-16,4.3427,4.3427,4.3424,4.3424,2,5 2024-04-19,4.326,4.326,4.326,4.326,1,5 2024-04-22,4.321,4.321,4.321,4.321,2,7 2024-04-23,4.328,4.328,4.3159,4.3159,6,7 2024-04-24,4.3206,4.3206,4.3206,4.3206,4,7 2024-05-07,4.307,4.307,4.307,4.307,1,6 2024-05-08,4.3052,4.3052,4.3052,4.3052,5,8 2024-05-09,4.2979,4.2979,4.2979,4.2979,1,8 2024-05-10,4.3012,4.3012,4.3012,4.3012,5,7 2024-05-16,4.26,4.26,4.26,4.26,2,5