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