Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170424,0.770,0.770,0.770,0.770,27100,0.770 20170425,0.770,0.770,0.770,0.770,70700,0.770 20170427,0.770,0.770,0.770,0.770,20000,0.770 20170428,0.765,0.765,0.760,0.760,122300,0.760 20170502,0.765,0.765,0.765,0.765,134100,0.765 20170503,0.760,0.760,0.755,0.755,103000,0.755 20170504,0.760,0.760,0.755,0.755,6700,0.755 20170505,0.755,0.755,0.750,0.750,246900,0.750 20170508,0.760,0.760,0.750,0.750,39100,0.750 20170509,0.760,0.760,0.755,0.755,69300,0.755 20170511,0.755,0.755,0.750,0.755,89200,0.755 20170512,0.760,0.770,0.760,0.770,153200,0.770 20170515,0.775,0.780,0.765,0.765,182500,0.765 20170516,0.765,0.780,0.765,0.775,49700,0.775 20170517,0.775,0.780,0.760,0.770,203700,0.770 20170518,0.770,0.770,0.770,0.770,60600,0.770 20170519,0.770,0.770,0.770,0.770,14000,0.770 20170522,0.770,0.775,0.765,0.775,37800,0.775 20170523,0.775,0.780,0.770,0.770,98100,0.770 20170525,0.775,0.775,0.770,0.770,18200,0.770 20170526,0.780,0.780,0.780,0.780,20200,0.780 20170529,0.785,0.785,0.780,0.785,174000,0.785 20170530,0.785,0.785,0.780,0.780,26800,0.780 20170531,0.785,0.785,0.785,0.785,31200,0.785 20170601,0.790,0.800,0.790,0.800,173300,0.800 20170602,0.795,0.795,0.790,0.790,91400,0.790 20170605,0.795,0.800,0.795,0.795,62100,0.795 20170606,0.800,0.800,0.795,0.795,151900,0.795 20170607,0.800,0.800,0.795,0.795,83800,0.795 20170608,0.800,0.800,0.795,0.800,210900,0.800 20170609,0.800,0.800,0.795,0.795,198300,0.795 20170612,0.800,0.800,0.795,0.795,40700,0.795 20170613,0.800,0.800,0.795,0.795,51000,0.795 20170614,0.800,0.800,0.795,0.795,72300,0.795 20170615,0.795,0.800,0.795,0.795,43900,0.795 20170616,0.800,0.800,0.795,0.800,135300,0.800 20170619,0.800,0.800,0.795,0.795,658700,0.795