Date,Open,High,Low,Close,Volume,OpenInt 2023-10-24,4.2186,4.2186,4.2186,4.2186,20,20 2023-10-25,4.2347,4.242,4.2347,4.242,60,40 2023-10-30,4.2242,4.2242,4.2242,4.2242,1,41 2023-10-31,4.1841,4.1841,4.1838,4.1838,50,91 2023-11-02,4.2217,4.2217,4.2217,4.2217,50,41 2023-11-03,4.164,4.164,4.164,4.164,1,42 2023-11-08,4.1944,4.1944,4.1944,4.1944,1,41 2023-11-09,4.1669,4.1669,4.1669,4.1669,2,43 2023-11-10,4.1454,4.1454,4.141,4.141,4,47 2023-11-15,4.0482,4.0482,4.0482,4.0482,50,97 2023-11-16,4.0528,4.0528,4.0172,4.0172,55,152 2023-11-21,3.9855,4.0041,3.9855,3.993,14,163 2023-11-27,3.986,3.986,3.986,3.986,4,167 2023-11-29,3.9429,3.9623,3.9429,3.9623,59,208 2023-11-30,3.984,3.9959,3.9815,3.9815,60,160 2023-12-01,3.9984,4.0009,3.9943,4.0009,356,414 2023-12-04,3.9927,3.9944,3.9927,3.9944,20,434 2023-12-05,4.0027,4.0085,3.9998,4.0085,43,474 2023-12-06,4.0094,4.0241,4.0094,4.0236,84,434 2023-12-08,4.0189,4.0315,4.0189,4.0315,21,444 2023-12-11,4.0341,4.0368,4.0341,4.0368,16,444 2023-12-12,4.016,4.016,4.016,4.016,2,444 2023-12-13,4.0198,4.0217,4.0198,4.0217,30,434 2023-12-15,3.917,3.9655,3.917,3.9655,546,556 2023-12-18,3.96,3.9923,3.96,3.9739,248,398 2023-12-19,3.9636,3.9636,3.957,3.957,120,518 2023-12-20,3.9517,3.9708,3.9517,3.9689,146,423 2023-12-21,3.9637,3.976,3.9497,3.9507,132,376 2023-12-22,3.9334,3.9455,3.9298,3.9455,255,376 2023-12-27,3.9276,3.9276,3.9023,3.9026,233,416 2023-12-28,3.9007,3.91,3.896,3.905,306,510 2023-12-29,3.9202,3.931,3.92,3.92,203,413 2024-01-02,3.935,3.9867,3.935,3.981,667,444 2024-01-03,3.9847,4.001,3.9847,3.9956,79,436 2024-01-04,3.9796,3.9814,3.97,3.9764,120,553 2024-01-05,3.9726,3.998,3.95,3.95,274,511 2024-01-08,3.9775,3.985,3.9577,3.9577,324,611 2024-01-09,3.9538,3.9772,3.9538,3.971,49,641 2024-01-10,3.9741,3.9757,3.9575,3.9575,11,641 2024-01-11,3.9645,3.98,3.9553,3.965,435,670 2024-01-12,3.9643,3.987,3.9643,3.97,209,470 2024-01-15,3.9769,4,3.9769,3.9871,116,506 2024-01-16,4.0132,4.0356,4.0117,4.035,889,496 2024-01-17,4.0474,4.0502,4.0419,4.0502,266,463 2024-01-18,4.0415,4.0472,4.0367,4.043,958,628 2024-01-19,4.0361,4.0361,4.0361,4.0361,7,621