Date,Open,High,Low,Close,Volume,AdjustedClose 20161212,0.059,0.060,0.058,0.060,2100,0.060 20161213,0.070,0.079,0.070,0.077,62300,0.077 20161214,0.096,0.096,0.080,0.091,322600,0.091 20161215,0.085,0.086,0.085,0.085,370900,0.085 20161216,0.088,0.089,0.085,0.088,360000,0.088 20161219,0.086,0.089,0.086,0.089,100000,0.089 20161220,0.085,0.085,0.085,0.085,50000,0.085 20161221,0.085,0.085,0.085,0.085,100000,0.085 20161222,0.085,0.085,0.085,0.085,100000,0.085 20161230,0.086,0.086,0.080,0.080,207000,0.080 20170103,0.080,0.086,0.080,0.086,590100,0.086 20170104,0.086,0.086,0.080,0.080,173000,0.080 20170109,0.083,0.083,0.083,0.083,17200,0.083 20170111,0.080,0.080,0.080,0.080,240000,0.080 20170113,0.081,0.081,0.081,0.081,82400,0.081 20170116,0.081,0.081,0.081,0.081,50000,0.081 20170117,0.085,0.092,0.085,0.092,634700,0.092 20170118,0.095,0.096,0.095,0.096,197500,0.096 20170123,0.088,0.088,0.088,0.088,11000,0.088 20170125,0.084,0.084,0.084,0.084,20000,0.084 20170201,0.081,0.081,0.081,0.081,112000,0.081 20170202,0.081,0.082,0.081,0.082,368800,0.082 20170203,0.082,0.083,0.080,0.082,1235000,0.082 20170206,0.073,0.079,0.073,0.077,249600,0.077 20170207,0.075,0.075,0.074,0.075,320000,0.075 20170208,0.075,0.075,0.074,0.074,341000,0.074 20170213,0.060,0.060,0.057,0.058,30000,0.058 20170214,0.060,0.069,0.060,0.061,438900,0.061 20170215,0.059,0.059,0.059,0.059,259000,0.059 20170216,0.060,0.061,0.060,0.061,490100,0.061 20170217,0.065,0.065,0.060,0.060,150000,0.060 20170220,0.061,0.066,0.061,0.066,67000,0.066 20170222,0.068,0.069,0.065,0.065,179000,0.065 20170223,0.071,0.088,0.071,0.081,180000,0.081 20170224,0.068,0.068,0.067,0.067,80000,0.067 20170301,0.065,0.065,0.060,0.060,493500,0.060 20170302,0.057,0.057,0.052,0.055,191000,0.055 20170303,0.052,0.052,0.045,0.050,314000,0.050