Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170321,0.725,0.725,0.715,0.715,934700,0.715 20170322,0.705,0.710,0.700,0.705,1704600,0.705 20170323,0.705,0.710,0.700,0.705,704800,0.705 20170324,0.705,0.730,0.700,0.710,1338400,0.710 20170327,0.715,0.715,0.680,0.680,1816500,0.680 20170328,0.680,0.690,0.670,0.675,1206800,0.675 20170329,0.670,0.680,0.660,0.665,1873000,0.665 20170330,0.665,0.680,0.660,0.675,1338600,0.675 20170331,0.675,0.680,0.665,0.665,846300,0.665 20170403,0.670,0.670,0.660,0.660,1179600,0.660 20170404,0.665,0.675,0.665,0.670,1113700,0.670 20170405,0.670,0.685,0.670,0.685,515600,0.685 20170406,0.695,0.715,0.690,0.710,3804100,0.710 20170407,0.710,0.710,0.690,0.690,1017100,0.690 20170410,0.695,0.695,0.680,0.685,229000,0.685 20170411,0.685,0.685,0.675,0.675,535600,0.675 20170412,0.670,0.675,0.650,0.665,2038400,0.665 20170413,0.660,0.665,0.655,0.660,628800,0.660 20170414,0.660,0.660,0.645,0.650,819800,0.650 20170417,0.645,0.655,0.640,0.640,1235400,0.640 20170418,0.640,0.655,0.635,0.635,458500,0.635 20170419,0.635,0.645,0.615,0.625,590000,0.625 20170420,0.630,0.640,0.630,0.635,87100,0.635 20170421,0.635,0.635,0.625,0.630,449300,0.630