Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170620,0.615,0.620,0.605,0.605,1093600,0.605 20170621,0.605,0.610,0.600,0.600,1252800,0.600 20170622,0.600,0.600,0.600,0.600,375100,0.600 20170623,0.600,0.615,0.595,0.605,192000,0.605 20170628,0.605,0.605,0.600,0.605,109500,0.605 20170629,0.605,0.610,0.605,0.610,119500,0.610 20170630,0.610,0.615,0.605,0.615,186100,0.615 20170703,0.615,0.615,0.605,0.605,479500,0.605 20170704,0.610,0.610,0.600,0.600,1014000,0.600 20170705,0.605,0.610,0.600,0.600,121700,0.600 20170706,0.605,0.610,0.605,0.610,210600,0.610 20170707,0.600,0.605,0.600,0.600,765100,0.600 20170710,0.600,0.610,0.595,0.605,823400,0.605 20170711,0.605,0.605,0.595,0.595,1853000,0.595 20170712,0.595,0.600,0.595,0.595,869000,0.595 20170713,0.605,0.605,0.600,0.600,80300,0.600 20170714,0.600,0.600,0.595,0.595,433000,0.595 20170717,0.595,0.595,0.590,0.590,212100,0.590