Date,Open,High,Low,Close,Volume,OpenInt
2017-11-02,19.1,21.04,19.1,20.88,14271574,0
2017-11-03,21.14,21.2,20,20.32,1077599,0
2017-11-06,20.34,20.68,20.06,20.4,1081822,0
2017-11-07,20.45,20.51,20.26,20.26,332375,0
2017-11-08,20.35,20.69,20.12,20.3,2711329,0
2017-11-09,20.48,20.97,20.3,20.39,344149,0
2017-11-10,20.46,20.8,19.98,20.68,390995,0
