Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.42388,0.42902,0.41874,0.42388,23220030,0
1984-09-10,0.42388,0.42516,0.41366,0.42134,18022532,0
1984-09-11,0.42516,0.43668,0.42516,0.42902,42498199,0
1984-09-12,0.42902,0.43157,0.41618,0.41618,26059359,0
1984-09-13,0.43927,0.44052,0.43927,0.43927,5765499,0
1984-09-14,0.44568,0.45081,0.44568,0.44568,8770519,0
2016-01-04,105.75,105.85,102.41,105.35,67649387,0
2016-01-05,105.75,105.85,104.62,102.71,55790992,0
2016-01-06,100.56,102.37,99.87,100.70,68457388,0
2016-01-07,98.68,100.13,96.43,96.45,81094428,0
2016-01-08,98.55,99.11,96.76,96.96,70798016,0
2016-01-11,98.97,99.06,97.34,98.53,49739377,0
2016-01-12,100.55,100.69,98.84,99.96,49154239,0
2016-01-13,100.32,101.19,97.30,97.39,62439609,0
2016-01-14,97.96,100.48,95.74,99.52,63170116,0
2016-01-15,96.20,97.71,95.36,97.13,79010009,0
2017-01-03,115.80,116.33,114.76,116.15,28781865,0
2017-01-04,115.85,116.51,115.75,116.02,21118116,0
2017-01-05,115.92,116.86,115.81,116.61,22193587,0
2017-01-06,116.78,118.16,116.47,117.91,31751900,0
2017-01-09,117.95,119.43,117.94,118.99,33561948,0
2017-01-10,118.77,119.38,118.30,119.11,24462051,0
2017-01-11,118.74,119.93,118.60,119.75,27588593,0
2017-01-12,118.90,119.30,118.21,119.25,27086220,0
2017-01-13,119.11,119.62,118.81,119.04,26111948,0
2017-01-17,118.34,120.24,118.22,120.00,34439843,0
2017-01-18,120.00,120.50,119.71,119.99,23712961,0
2017-01-19,119.40,120.09,119.37,119.78,25597291,0
2017-01-20,120.45,120.45,119.73,120.00,32597892,0
2017-01-23,120.00,120.81,119.77,120.08,22050218,0
2017-06-01,153.17,153.33,152.22,153.18,16404088,0
2017-06-02,153.58,155.45,152.89,155.45,27770715,0
2017-06-05,154.34,154.45,153.46,153.93,25331662,0
2017-06-06,153.90,154.10,152.67,154.45,21449937,0
2017-06-07,155.02,155.98,154.48,155.37,21122917,0
2017-06-08,155.25,155.54,154.40,154.99,21235154,0
2017-06-09,155.19,155.19,146.02,148.98,64882657,0
2017-06-12,145.74,146.09,142.51,145.42,72307330,0
2017-06-13,147.16,147.45,145.15,146.59,34165445,0
2017-06-14,147.50,147.50,145.88,145.16,31531232,0
2017-11-01,166.91,168.87,166.01,166.89,36590526,0
2017-11-02,166.60,168.50,165.28,168.11,33610580,0
2017-11-03,174.00,174.26,171.12,172.50,59398636,0
2017-11-06,172.37,174.99,171.72,174.25,35026337,0
2017-11-07,173.91,175.25,173.60,174.81,24361485,0
2017-11-08,174.66,176.24,174.33,176.24,24409527,0
2017-11-09,175.11,176.10,173.14,175.88,29482574,0
2017-11-10,175.11,175.38,174.27,174.67,25145519,0