Date,Open,High,Low,Close,Volume,AdjustedClose 20170222,1.200,1.210,1.200,1.200,49400,1.200 20170223,1.200,1.200,1.180,1.180,144200,1.180 20170224,1.190,1.200,1.190,1.200,97200,1.200 20170227,1.200,1.200,1.180,1.180,179000,1.180 20170228,1.180,1.180,1.180,1.180,22200,1.180 20170301,1.170,1.170,1.140,1.170,598000,1.170 20170302,1.170,1.170,1.140,1.150,541800,1.150 20170303,1.160,1.160,1.150,1.160,410500,1.160 20170306,1.160,1.160,1.150,1.160,83600,1.160 20170307,1.150,1.150,1.150,1.150,152000,1.150 20170308,1.150,1.190,1.150,1.180,381400,1.180 20170309,1.180,1.180,1.170,1.170,75000,1.170 20170310,1.170,1.170,1.150,1.150,120500,1.150 20170313,1.150,1.150,1.130,1.140,408100,1.140 20170314,1.130,1.130,1.120,1.120,363900,1.120 20170315,1.120,1.150,1.120,1.150,695600,1.150 20170316,1.180,1.370,1.180,1.310,6397500,1.310 20170317,1.330,1.340,1.270,1.330,2266000,1.330 20170320,1.330,1.350,1.290,1.350,2643900,1.350 20170321,1.490,1.740,1.480,1.670,36989200,1.670 20170322,1.640,1.710,1.560,1.600,15984900,1.600 20170323,1.630,1.660,1.500,1.520,8791200,1.520 20170324,1.490,1.550,1.460,1.490,6992500,1.490 20170327,1.500,1.580,1.490,1.500,3624400,1.500 20170328,1.510,1.530,1.470,1.480,3039000,1.480 20170329,1.490,1.500,1.430,1.450,3078500,1.450 20170330,1.460,1.470,1.400,1.400,4117300,1.400 20170331,1.380,1.400,1.360,1.380,4243300,1.380 20170403,1.370,1.470,1.370,1.440,5182100,1.440 20170404,1.460,1.460,1.420,1.450,2187600,1.450 20170405,1.460,1.460,1.440,1.460,1224600,1.460 20170406,1.460,1.580,1.460,1.540,7297000,1.540 20170407,1.560,1.570,1.510,1.540,3438500,1.540 20170410,1.540,1.540,1.480,1.480,1236300,1.480 20170411,1.480,1.520,1.470,1.500,804300,1.500 20170412,1.500,1.510,1.480,1.510,713900,1.510 20170413,1.510,1.510,1.460,1.470,955100,1.470 20170414,1.460,1.470,1.420,1.460,787200,1.460 20170417,1.470,1.480,1.450,1.470,132100,1.470 20170418,1.470,1.520,1.470,1.520,1626200,1.520 20170419,1.530,1.540,1.490,1.500,1149300,1.500 20170420,1.480,1.520,1.470,1.470,394800,1.470 20170421,1.500,1.500,1.480,1.500,177500,1.500 20170425,1.490,1.510,1.480,1.490,418900,1.490 20170426,1.510,1.510,1.450,1.480,643900,1.480 20170427,1.470,1.500,1.460,1.470,318300,1.470 20170428,1.470,1.490,1.470,1.490,360600,1.490 20170502,1.490,1.530,1.460,1.500,1457800,1.500 20170503,1.500,1.550,1.490,1.530,2135500,1.530 20170504,1.520,1.520,1.480,1.490,814300,1.490 20170505,1.490,1.520,1.490,1.500,313600,1.500 20170508,1.490,1.500,1.480,1.490,307000,1.490 20170509,1.480,1.490,1.480,1.480,384200,1.480 20170511,1.470,1.480,1.470,1.480,368600,1.480 20170512,1.500,1.500,1.470,1.470,240200,1.470 20170515,1.470,1.470,1.460,1.470,228500,1.470 20170516,1.470,1.480,1.470,1.470,202000,1.470 20170517,1.470,1.480,1.460,1.480,246200,1.480 20170518,1.470,1.480,1.470,1.470,430700,1.470 20170519,1.490,1.510,1.490,1.490,346600,1.490