Date,Open,High,Low,Close,Volume,AdjustedClose 20161220,0.580,0.580,0.575,0.575,345000,0.575 20161221,0.570,0.575,0.570,0.575,161700,0.575 20161222,0.570,0.580,0.570,0.580,477600,0.580 20161223,0.580,0.585,0.575,0.580,97500,0.580 20161227,0.580,0.580,0.580,0.580,139600,0.580 20161228,0.580,0.585,0.580,0.580,125900,0.580 20161229,0.580,0.585,0.580,0.585,377000,0.585 20161230,0.590,0.590,0.575,0.580,144600,0.580 20170103,0.580,0.585,0.580,0.585,247100,0.585 20170104,0.585,0.590,0.585,0.590,243600,0.590 20170105,0.590,0.610,0.590,0.605,2745300,0.605 20170106,0.610,0.625,0.610,0.620,2626800,0.620 20170109,0.620,0.620,0.605,0.610,993300,0.610 20170110,0.600,0.605,0.600,0.600,509200,0.600 20170111,0.600,0.615,0.600,0.615,716100,0.615 20170112,0.620,0.620,0.605,0.610,1519200,0.610 20170113,0.610,0.610,0.605,0.605,30800,0.605 20170116,0.605,0.605,0.600,0.600,217300,0.600 20170117,0.595,0.595,0.590,0.590,406300,0.590 20170118,0.590,0.600,0.585,0.590,1022700,0.590 20170119,0.590,0.590,0.590,0.590,119000,0.590 20170120,0.590,0.590,0.590,0.590,203100,0.590 20170123,0.585,0.590,0.580,0.580,219100,0.580 20170124,0.580,0.585,0.575,0.575,635300,0.575 20170125,0.575,0.575,0.570,0.575,1052300,0.575 20170126,0.580,0.590,0.580,0.585,134600,0.585 20170127,0.585,0.585,0.575,0.575,796000,0.575 20170131,0.580,0.585,0.580,0.585,165200,0.585 20170202,0.585,0.585,0.575,0.580,1840200,0.580 20170203,0.580,0.585,0.580,0.585,900000,0.585 20170206,0.590,0.590,0.585,0.585,769100,0.585 20170207,0.585,0.610,0.585,0.600,1420900,0.600 20170208,0.600,0.610,0.585,0.590,3269800,0.590 20170210,0.590,0.595,0.580,0.590,7377100,0.590 20170213,0.590,0.620,0.585,0.615,8391400,0.615 20170214,0.625,0.645,0.605,0.610,11624300,0.610 20170215,0.610,0.615,0.600,0.610,1266800,0.610 20170216,0.610,0.615,0.600,0.610,1137900,0.610 20170217,0.610,0.610,0.595,0.605,2817200,0.605 20170220,0.605,0.625,0.605,0.620,5244000,0.620 20170221,0.630,0.640,0.620,0.620,5446800,0.620 20170222,0.630,0.660,0.625,0.650,8659200,0.650 20170223,0.650,0.700,0.645,0.700,12123300,0.700 20170224,0.700,0.705,0.660,0.675,3476400,0.675 20170227,0.670,0.690,0.650,0.680,4567500,0.680 20170228,0.685,0.685,0.655,0.670,1855000,0.670 20170301,0.670,0.700,0.660,0.700,3905700,0.700 20170302,0.705,0.710,0.685,0.690,1149900,0.690 20170303,0.685,0.685,0.670,0.670,1346300,0.670 20170306,0.665,0.685,0.660,0.670,1779800,0.670 20170307,0.670,0.680,0.670,0.670,715200,0.670 20170308,0.670,0.695,0.670,0.690,1495200,0.690 20170309,0.690,0.695,0.675,0.690,1679000,0.690 20170310,0.690,0.690,0.680,0.685,531400,0.685 20170313,0.680,0.685,0.675,0.675,724500,0.675 20170314,0.675,0.740,0.675,0.735,7861600,0.735 20170315,0.740,0.740,0.715,0.720,1988800,0.720 20170316,0.715,0.740,0.715,0.715,1089000,0.715 20170317,0.720,0.735,0.715,0.715,988100,0.715 20170320,0.715,0.725,0.715,0.725,916200,0.725