Date,Open,High,Low,Close,Volume,AdjustedClose 20161220,1.150,1.150,1.150,1.150,124000,1.068 20161221,1.150,1.150,1.140,1.140,73400,1.059 20161222,1.140,1.140,1.130,1.140,151600,1.059 20161223,1.140,1.150,1.140,1.140,105900,1.059 20161227,1.150,1.150,1.140,1.140,83200,1.059 20161228,1.150,1.170,1.150,1.160,78100,1.077 20161229,1.180,1.190,1.180,1.180,159000,1.096 20161230,1.190,1.210,1.180,1.200,286000,1.114 20170103,1.200,1.210,1.190,1.200,117600,1.114 20170104,1.210,1.210,1.180,1.180,305600,1.096 20170105,1.180,1.200,1.180,1.200,61300,1.114 20170106,1.190,1.190,1.180,1.190,294600,1.105 20170109,1.190,1.190,1.180,1.180,252000,1.096 20170110,1.190,1.200,1.180,1.180,406700,1.096 20170111,1.180,1.180,1.180,1.180,11200,1.096 20170112,1.190,1.210,1.180,1.210,305700,1.124 20170113,1.220,1.250,1.220,1.250,391700,1.161 20170116,1.240,1.250,1.210,1.220,126900,1.133 20170117,1.220,1.240,1.220,1.240,72800,1.151 20170118,1.230,1.240,1.230,1.230,118200,1.142 20170119,1.230,1.230,1.230,1.230,67500,1.142 20170120,1.220,1.230,1.220,1.230,50000,1.142 20170123,1.240,1.240,1.240,1.240,1000,1.151 20170124,1.240,1.240,1.210,1.230,58400,1.142 20170125,1.210,1.230,1.210,1.230,121500,1.142 20170126,1.230,1.240,1.230,1.230,74800,1.142 20170127,1.230,1.230,1.230,1.230,21000,1.142 20170202,1.230,1.240,1.220,1.240,88700,1.151 20170203,1.240,1.240,1.230,1.240,88400,1.151 20170206,1.230,1.250,1.230,1.250,215000,1.161 20170207,1.260,1.270,1.250,1.260,130600,1.170 20170208,1.250,1.260,1.250,1.250,131600,1.161 20170210,1.250,1.260,1.250,1.250,148800,1.161 20170213,1.260,1.260,1.250,1.260,139500,1.170 20170214,1.250,1.250,1.240,1.240,357300,1.151 20170215,1.240,1.270,1.240,1.240,355400,1.151 20170216,1.230,1.240,1.230,1.240,232800,1.151 20170217,1.240,1.240,1.220,1.230,252600,1.142 20170220,1.220,1.230,1.220,1.220,225200,1.133 20170221,1.210,1.220,1.190,1.200,254600,1.114 20170222,1.200,1.210,1.200,1.200,49400,1.114 20170223,1.200,1.200,1.180,1.180,144200,1.096 20170224,1.190,1.200,1.190,1.200,97200,1.114 20170227,1.200,1.200,1.180,1.180,179000,1.096 20170228,1.180,1.180,1.180,1.180,22200,1.096 20170301,1.170,1.170,1.140,1.170,598000,1.086 20170302,1.170,1.170,1.140,1.150,541800,1.068 20170303,1.160,1.160,1.150,1.160,410500,1.077 20170306,1.160,1.160,1.150,1.160,83600,1.077 20170307,1.150,1.150,1.150,1.150,152000,1.068 20170308,1.150,1.190,1.150,1.180,381400,1.096 20170309,1.180,1.180,1.170,1.170,75000,1.086 20170310,1.170,1.170,1.150,1.150,120500,1.068 20170313,1.150,1.150,1.130,1.140,408100,1.059 20170314,1.130,1.130,1.120,1.120,363900,1.040 20170315,1.120,1.150,1.120,1.150,695600,1.068 20170316,1.180,1.370,1.180,1.310,6397500,1.216 20170317,1.330,1.340,1.270,1.330,2266000,1.235 20170320,1.330,1.350,1.290,1.350,2643900,1.254