Date,Open,High,Low,Close,Volume,OpenInt
2017-11-01,25.08,25.13,25.0499,25.0499,187104,0
2017-11-02,25.09,25.09,25.02,25.0214,1788,0
2017-11-03,25.0111,25.0942,25.01,25.0942,1834,0
2017-11-06,25.2153,25.27,25.2153,25.2554,3022,0
2017-11-07,25.32,25.32,25.22,25.28,123155,0
2017-11-08,25.28,25.305,25.28,25.305,776,0
2017-11-09,25.34,25.34,25.12,25.12,903,0
2017-11-10,25.53,25.53,25.13,25.15,880,0
