Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170425,0.635,0.660,0.630,0.655,836400,0.655 20170426,0.650,0.655,0.645,0.655,227400,0.655 20170427,0.655,0.655,0.645,0.645,176800,0.645 20170428,0.645,0.650,0.645,0.650,382100,0.650 20170502,0.650,0.665,0.650,0.665,682700,0.665 20170503,0.670,0.670,0.660,0.665,644800,0.665 20170504,0.660,0.660,0.645,0.645,422700,0.645 20170505,0.655,0.660,0.650,0.655,262600,0.655 20170508,0.655,0.665,0.650,0.660,210400,0.660 20170509,0.655,0.660,0.650,0.650,258400,0.650 20170511,0.655,0.665,0.655,0.665,389700,0.665 20170512,0.670,0.685,0.665,0.675,1018200,0.675 20170515,0.680,0.685,0.665,0.665,564900,0.665 20170516,0.665,0.675,0.660,0.660,171700,0.660 20170517,0.660,0.665,0.650,0.655,349100,0.655 20170518,0.650,0.670,0.640,0.650,184000,0.650 20170519,0.660,0.670,0.650,0.650,127200,0.650 20170522,0.650,0.660,0.650,0.660,117200,0.660 20170523,0.660,0.660,0.645,0.645,155100,0.645 20170524,0.645,0.660,0.645,0.655,204700,0.655 20170525,0.655,0.660,0.650,0.655,349300,0.655 20170526,0.650,0.650,0.620,0.620,3194200,0.620 20170529,0.620,0.630,0.620,0.625,537700,0.625 20170530,0.635,0.635,0.625,0.625,912200,0.625 20170531,0.625,0.625,0.610,0.620,1088300,0.620 20170601,0.620,0.625,0.615,0.620,233000,0.620 20170602,0.625,0.640,0.625,0.635,1284000,0.635 20170605,0.630,0.635,0.615,0.630,1760000,0.630 20170606,0.625,0.630,0.620,0.630,103300,0.630 20170607,0.635,0.635,0.620,0.620,420700,0.620 20170608,0.620,0.625,0.615,0.620,390600,0.620 20170609,0.620,0.620,0.615,0.615,1047900,0.615 20170613,0.620,0.625,0.615,0.625,103400,0.625 20170614,0.620,0.640,0.605,0.615,2609600,0.615 20170615,0.625,0.625,0.615,0.625,388200,0.625 20170616,0.620,0.620,0.620,0.620,162600,0.620 20170619,0.625,0.625,0.610,0.615,951200,0.615