Date,Open,High,Low,Close,Volume,OpenInt
2017-11-01,17,18.98,16.55,18.31,7533536,0
2017-11-02,18.05,18.2,17.33,17.41,952072,0
2017-11-03,17.5,19.4,17.5,19.37,842709,0
2017-11-06,19.06,19.6,18.101,19,412369,0
2017-11-07,18.99,19.945,18.99,19.51,1008722,0
2017-11-08,19.55,20.38,18.62,20.36,558317,0
2017-11-09,20.12,20.62,20,20.4,282539,0
2017-11-10,20.4,20.85,20.23,20.75,132348,0
