Date,Open,High,Low,Close,Volume,AdjustedClose 20161222,0.705,0.705,0.705,0.705,1000,0.705 20161229,0.700,0.760,0.700,0.760,5000,0.760 20170105,0.710,0.750,0.710,0.750,83000,0.750 20170111,0.710,0.710,0.710,0.710,1000,0.710 20170112,0.710,0.710,0.705,0.705,8400,0.705 20170116,0.710,0.750,0.710,0.750,18000,0.750 20170123,0.710,0.710,0.710,0.710,500,0.710 20170131,0.710,0.710,0.710,0.710,2000,0.710 20170201,0.710,0.735,0.705,0.735,30100,0.735 20170202,0.710,0.710,0.705,0.705,3000,0.705 20170203,0.705,0.705,0.705,0.705,20200,0.705 20170206,0.710,0.730,0.710,0.730,26500,0.730 20170207,0.710,0.710,0.710,0.710,10100,0.710 20170208,0.710,0.730,0.710,0.730,22700,0.730 20170209,0.725,0.725,0.710,0.710,212400,0.710 20170210,0.720,0.720,0.700,0.710,57500,0.710 20170214,0.710,0.715,0.710,0.710,19600,0.710 20170215,0.705,0.705,0.705,0.705,13400,0.705 20170216,0.705,0.710,0.700,0.710,98000,0.710 20170217,0.710,0.730,0.700,0.730,24500,0.730 20170220,0.705,0.710,0.695,0.695,68800,0.695 20170221,0.700,0.700,0.700,0.700,20000,0.700 20170223,0.715,0.730,0.715,0.730,83100,0.730 20170224,0.725,0.730,0.725,0.730,118000,0.730 20170227,0.715,0.735,0.710,0.735,100600,0.735 20170228,0.730,0.740,0.730,0.740,100000,0.740 20170301,0.725,0.740,0.725,0.740,21200,0.740 20170303,0.735,0.740,0.735,0.740,514600,0.740 20170306,0.760,0.775,0.760,0.765,197700,0.765 20170307,0.765,0.765,0.755,0.755,72300,0.755 20170308,0.755,0.755,0.745,0.745,157600,0.745 20170309,0.770,0.770,0.750,0.750,77900,0.750 20170310,0.745,0.745,0.745,0.745,86000,0.745 20170314,0.745,0.745,0.740,0.740,73200,0.740 20170316,0.755,0.755,0.740,0.740,58500,0.740 20170320,0.750,0.750,0.745,0.745,11100,0.745