Date,Open,High,Low,Close,Volume,OpenInt
2017-10-23,18.22,18.38,17.5,18.25,3700,0
2017-10-24,18.34,18.34,18.34,18.34,100,0
2017-10-25,18,18.15,18,18.15,307,0
2017-10-26,18.04,18.04,18.04,18.04,401,0
2017-10-27,18.23,18.26,18.23,18.26,400,0
2017-10-30,18.55,18.55,18.55,18.55,100,0
2017-11-01,18.76,18.81,18.51,18.81,1100,0
