Date,Open,High,Low,Close,Volume,AdjustedClose 20170125,1.660,1.660,1.630,1.650,339200,1.650 20170126,1.660,1.670,1.650,1.660,162000,1.660 20170127,1.670,1.670,1.650,1.650,82700,1.650 20170131,1.660,1.660,1.650,1.650,112000,1.650 20170202,1.650,1.650,1.620,1.630,741300,1.630 20170203,1.630,1.640,1.620,1.640,229000,1.640 20170206,1.640,1.640,1.630,1.630,262700,1.630 20170207,1.640,1.640,1.630,1.630,234900,1.630 20170208,1.640,1.650,1.630,1.630,299300,1.630 20170210,1.630,1.640,1.630,1.640,225300,1.640 20170213,1.640,1.650,1.630,1.630,590400,1.630 20170214,1.640,1.640,1.620,1.630,168000,1.630 20170215,1.640,1.640,1.630,1.630,116400,1.630 20170216,1.630,1.640,1.620,1.630,175000,1.630 20170217,1.630,1.640,1.630,1.630,483400,1.630 20170220,1.630,1.630,1.620,1.620,57600,1.620 20170221,1.620,1.620,1.590,1.600,493500,1.600 20170222,1.610,1.610,1.570,1.590,636100,1.590 20170223,1.620,1.640,1.590,1.600,552400,1.600 20170224,1.610,1.610,1.570,1.590,325900,1.590 20170227,1.590,1.600,1.570,1.570,181000,1.570 20170228,1.570,1.580,1.560,1.570,236700,1.570 20170301,1.570,1.650,1.560,1.610,408000,1.610 20170302,1.630,1.670,1.630,1.660,590900,1.660 20170303,1.670,1.670,1.630,1.640,279200,1.640 20170306,1.640,1.670,1.640,1.660,235000,1.660 20170307,1.670,1.680,1.660,1.670,259900,1.670 20170308,1.680,1.680,1.660,1.670,131100,1.670 20170309,1.680,1.680,1.660,1.660,197800,1.660 20170310,1.660,1.670,1.660,1.660,166300,1.660 20170313,1.670,1.680,1.660,1.670,578600,1.670 20170314,1.670,1.710,1.670,1.700,828200,1.700 20170315,1.720,1.740,1.710,1.720,491800,1.720 20170316,1.730,1.760,1.730,1.760,905900,1.760 20170317,1.770,1.880,1.760,1.860,2416500,1.860 20170320,1.870,1.950,1.870,1.950,2017800,1.950 20170321,1.970,2.020,1.970,1.990,2526300,1.990 20170322,2.000,2.010,1.940,1.980,3625100,1.980 20170323,2.000,2.020,1.980,2.010,2262500,2.010 20170324,2.020,2.040,1.970,2.000,2578700,2.000 20170327,2.130,2.250,2.120,2.120,9684700,2.120 20170328,2.140,2.160,2.050,2.090,3752600,2.090 20170329,2.090,2.110,2.070,2.080,1132800,2.080 20170330,2.080,2.110,2.060,2.060,1556600,2.060 20170331,2.060,2.080,2.040,2.050,1714100,2.050 20170403,2.050,2.090,2.040,2.050,1662500,2.050 20170404,2.060,2.090,2.060,2.080,987900,2.080 20170405,2.080,2.200,2.080,2.140,3207700,2.140 20170406,2.160,2.170,2.130,2.140,1340000,2.140 20170407,2.170,2.260,2.160,2.230,3632200,2.230 20170410,2.250,2.310,2.250,2.310,1671700,2.310 20170411,2.330,2.350,2.310,2.330,1203900,2.330 20170412,2.350,2.350,2.250,2.260,1158300,2.260 20170413,2.270,2.280,2.220,2.220,654100,2.220 20170414,2.220,2.230,2.180,2.200,1122100,2.200 20170417,2.210,2.300,2.210,2.240,702400,2.240 20170418,2.270,2.280,2.260,2.260,448300,2.260 20170419,2.280,2.280,2.250,2.270,502900,2.270 20170420,2.280,2.380,2.250,2.380,1551500,2.380 20170421,2.400,2.480,2.400,2.460,2564800,2.460