Date,Open,High,Low,Close,Volume,OpenInt
2017-10-31,3.04,3.15,3,3.15,108313,0
2017-11-01,3.15,3.15,3.1059,3.1059,2250,0
2017-11-02,2.995,3.06,2.93,3.06,93101,0
2017-11-03,2.88,3.07,2.65,3.01,22608,0
2017-11-06,2.87,3.01,2.5,3,28700,0
2017-11-07,3.05,3.05,2.77,2.8,23822,0
2017-11-08,2.8,2.81,2.5069,2.7964,58839,0
2017-11-09,2.5,2.53,2.28,2.38,231514,0
2017-11-10,2.41,2.42,2.22,2.32,70836,0
