Date,Open,High,Low,Close,Volume,OpenInt
2017-11-07,17.5,18.4238,17.25,18.25,648034,0
2017-11-08,18.01,18.4832,17.51,17.9,77703,0
2017-11-09,17.65,18.4446,17.65,18.01,27647,0
2017-11-10,18.63,18.63,17.9,18.25,18318,0
