Date,Open,High,Low,Close,Volume,AdjustedClose 20170222,1.610,1.610,1.570,1.590,636100,0.398 20170223,1.620,1.640,1.590,1.600,552400,0.400 20170224,1.610,1.610,1.570,1.590,325900,0.398 20170227,1.590,1.600,1.570,1.570,181000,0.393 20170228,1.570,1.580,1.560,1.570,236700,0.393 20170301,1.570,1.650,1.560,1.610,408000,0.403 20170302,1.630,1.670,1.630,1.660,590900,0.415 20170303,1.670,1.670,1.630,1.640,279200,0.410 20170306,1.640,1.670,1.640,1.660,235000,0.415 20170307,1.670,1.680,1.660,1.670,259900,0.417 20170308,1.680,1.680,1.660,1.670,131100,0.417 20170309,1.680,1.680,1.660,1.660,197800,0.415 20170310,1.660,1.670,1.660,1.660,166300,0.415 20170313,1.670,1.680,1.660,1.670,578600,0.417 20170314,1.670,1.710,1.670,1.700,828200,0.425 20170315,1.720,1.740,1.710,1.720,491800,0.430 20170316,1.730,1.760,1.730,1.760,905900,0.440 20170317,1.770,1.880,1.760,1.860,2416500,0.465 20170320,1.870,1.950,1.870,1.950,2017800,0.487 20170321,1.970,2.020,1.970,1.990,2526300,0.497 20170322,2.000,2.010,1.940,1.980,3625100,0.495 20170323,2.000,2.020,1.980,2.010,2262500,0.502 20170324,2.020,2.040,1.970,2.000,2578700,0.500 20170327,2.130,2.250,2.120,2.120,9684700,0.530 20170328,2.140,2.160,2.050,2.090,3752600,0.522 20170329,2.090,2.110,2.070,2.080,1132800,0.520 20170330,2.080,2.110,2.060,2.060,1556600,0.515 20170331,2.060,2.080,2.040,2.050,1714100,0.512 20170403,2.050,2.090,2.040,2.050,1662500,0.512 20170404,2.060,2.090,2.060,2.080,987900,0.520 20170405,2.080,2.200,2.080,2.140,3207700,0.535 20170406,2.160,2.170,2.130,2.140,1340000,0.535 20170407,2.170,2.260,2.160,2.230,3632200,0.557 20170410,2.250,2.310,2.250,2.310,1671700,0.578 20170411,2.330,2.350,2.310,2.330,1203900,0.583 20170412,2.350,2.350,2.250,2.260,1158300,0.565 20170413,2.270,2.280,2.220,2.220,654100,0.555 20170414,2.220,2.230,2.180,2.200,1122100,0.550 20170417,2.210,2.300,2.210,2.240,702400,0.560 20170418,2.270,2.280,2.260,2.260,448300,0.565 20170419,2.280,2.280,2.250,2.270,502900,0.568 20170420,2.280,2.380,2.250,2.380,1551500,0.595 20170421,2.400,2.480,2.400,2.460,2564800,0.615 20170425,2.540,2.630,2.540,2.630,3258100,0.657 20170426,2.670,2.750,2.660,2.680,3920200,0.670 20170427,2.700,2.720,2.660,2.680,1453900,0.670 20170428,2.680,2.880,2.680,2.850,5480600,0.713 20170502,2.900,3.050,2.870,3.050,6118100,0.762 20170503,3.120,3.280,2.900,2.970,6855100,0.743 20170504,2.950,2.950,2.730,2.830,5416700,0.708 20170505,2.830,2.940,2.830,2.870,3021400,0.718 20170508,2.890,2.920,2.840,2.870,2344000,0.718 20170509,2.880,2.880,2.810,2.830,1751300,0.708 20170511,2.850,2.880,2.830,2.830,1548600,0.708 20170512,2.830,2.880,2.830,2.850,1255900,0.713 20170515,2.860,2.870,2.820,2.820,900800,0.705 20170516,2.850,2.970,2.850,2.960,3194500,0.740 20170517,3.000,3.070,3.000,3.050,1951400,0.762 20170518,3.020,3.050,2.970,2.980,1335400,0.745 20170519,3.010,3.080,3.010,3.050,1469700,0.762