Date,Open,High,Low,Close,Volume,OpenInt
2017-09-21,28.962,28.962,28.72,28.822,5261,0
2017-09-25,29,29,29,29,400,0
2017-09-26,29.21,29.34,29.21,29.34,1011,0
2017-10-02,29.59,29.66,29.3621,29.66,650,0
2017-10-24,30.4553,30.4553,30.4553,30.4553,940,0
2017-10-31,30.94,30.94,30.94,30.94,1000,0
