Date,Open,High,Low,Close,Volume,OpenInt
2017-11-01,25.08,25.14,25,25.07,315860,0
2017-11-02,24.9301,25.04,24.907,24.92,604657,0
2017-11-03,24.959,24.99,24.959,24.99,22347,0
2017-11-06,25.11,25.11,25.11,25.11,1000,0
2017-11-07,25.33,25.33,24.82,24.82,5563,0
2017-11-08,24.81,24.93,24.74,24.895,2740,0
2017-11-09,24.77,24.92,24.77,24.8697,4531,0
2017-11-10,24.88,24.91,24.87,24.89,2400,0
