Date,Open,High,Low,Close,Volume,AdjustedClose 20170131,0.710,0.710,0.710,0.710,2000,0.710 20170201,0.710,0.735,0.705,0.735,30100,0.735 20170202,0.710,0.710,0.705,0.705,3000,0.705 20170203,0.705,0.705,0.705,0.705,20200,0.705 20170206,0.710,0.730,0.710,0.730,26500,0.730 20170207,0.710,0.710,0.710,0.710,10100,0.710 20170208,0.710,0.730,0.710,0.730,22700,0.730 20170209,0.725,0.725,0.710,0.710,212400,0.710 20170210,0.720,0.720,0.700,0.710,57500,0.710 20170214,0.710,0.715,0.710,0.710,19600,0.710 20170215,0.705,0.705,0.705,0.705,13400,0.705 20170216,0.705,0.710,0.700,0.710,98000,0.710 20170217,0.710,0.730,0.700,0.730,24500,0.730 20170220,0.705,0.710,0.695,0.695,68800,0.695 20170221,0.700,0.700,0.700,0.700,20000,0.700 20170223,0.715,0.730,0.715,0.730,83100,0.730 20170224,0.725,0.730,0.725,0.730,118000,0.730 20170227,0.715,0.735,0.710,0.735,100600,0.735 20170228,0.730,0.740,0.730,0.740,100000,0.740 20170301,0.725,0.740,0.725,0.740,21200,0.740 20170303,0.735,0.740,0.735,0.740,514600,0.740 20170306,0.760,0.775,0.760,0.765,197700,0.765 20170307,0.765,0.765,0.755,0.755,72300,0.755 20170308,0.755,0.755,0.745,0.745,157600,0.745 20170309,0.770,0.770,0.750,0.750,77900,0.750 20170310,0.745,0.745,0.745,0.745,86000,0.745 20170314,0.745,0.745,0.740,0.740,73200,0.740 20170316,0.755,0.755,0.740,0.740,58500,0.740 20170320,0.750,0.750,0.745,0.745,11100,0.745 20170321,0.750,0.750,0.745,0.750,41200,0.750 20170322,0.755,0.755,0.750,0.755,114100,0.755 20170323,0.745,0.755,0.745,0.755,35600,0.755 20170324,0.780,0.780,0.750,0.750,11200,0.750 20170327,0.740,0.765,0.740,0.750,20200,0.750 20170328,0.760,0.760,0.755,0.755,102600,0.755 20170329,0.765,0.765,0.755,0.755,56000,0.755 20170330,0.770,0.770,0.755,0.760,87800,0.760 20170331,0.760,0.760,0.755,0.755,16000,0.755 20170403,0.755,0.755,0.755,0.755,39300,0.755 20170404,0.760,0.760,0.755,0.755,21200,0.755 20170405,0.755,0.765,0.755,0.760,54300,0.760 20170406,0.760,0.765,0.760,0.765,23100,0.765 20170407,0.765,0.765,0.755,0.755,61600,0.755 20170410,0.755,0.755,0.755,0.755,61700,0.755 20170411,0.755,0.755,0.750,0.750,49400,0.750 20170413,0.755,0.765,0.755,0.760,156800,0.760 20170417,0.765,0.765,0.750,0.750,202000,0.750 20170418,0.750,0.775,0.750,0.775,4500,0.775 20170419,0.760,0.780,0.760,0.775,63100,0.775 20170420,0.775,0.775,0.765,0.770,8100,0.770 20170421,0.770,0.775,0.765,0.770,42600,0.770