Date,Open,High,Low,Close,Volume,OpenInt
2017-11-01,15.16,15.16,15,15.0033,7018,0
2017-11-02,15.0237,15.0237,14.929,14.9494,10517,0
2017-11-03,15.06,15.06,14.93,14.9659,1115,0
2017-11-06,15.01,15.08,15,15.0775,1564,0
2017-11-07,15.24,15.24,14.999,15.02,9260,0
2017-11-08,15.04,15.04,15.0325,15.0325,2306,0
2017-11-09,15.0199,15.04,14.96,15.04,2901,0
2017-11-10,15.04,15.08,15.04,15.07,1414,0
