Date,Open,High,Low,Close,Volume,OpenInt
2017-10-16,52.37,52.37,52.3245,52.3245,1795,0
2017-10-19,52.14,52.14,52.14,52.14,1900,0
2017-10-20,52.19,52.19,52.19,52.19,304,0
2017-10-30,51.99,52.051,51.99,52.03,1600,0
2017-11-03,52.52,52.55,52.52,52.55,536,0
