Date,Open,High,Low,Close,Volume,AdjustedClose 20161220,1.500,1.500,1.490,1.490,214000,1.490 20161221,1.470,1.500,1.470,1.500,179300,1.500 20161222,1.480,1.500,1.480,1.500,92400,1.500 20161223,1.480,1.490,1.470,1.480,213300,1.480 20161227,1.460,1.480,1.440,1.450,334900,1.450 20161228,1.450,1.510,1.440,1.500,325500,1.500 20161229,1.500,1.510,1.480,1.510,81000,1.510 20161230,1.510,1.510,1.500,1.500,19700,1.500 20170103,1.510,1.530,1.510,1.530,6000,1.530 20170104,1.520,1.530,1.520,1.520,127800,1.520 20170105,1.510,1.530,1.510,1.530,149300,1.530 20170106,1.510,1.530,1.490,1.530,387700,1.530 20170109,1.520,1.530,1.490,1.530,47000,1.530 20170110,1.520,1.520,1.520,1.520,5100,1.520 20170111,1.520,1.530,1.520,1.530,110000,1.530 20170112,1.510,1.510,1.500,1.500,126100,1.500 20170113,1.500,1.540,1.480,1.530,196600,1.530 20170116,1.490,1.540,1.490,1.530,155900,1.530 20170117,1.500,1.520,1.500,1.520,216300,1.520 20170118,1.500,1.540,1.500,1.540,232400,1.540 20170119,1.500,1.530,1.500,1.520,60600,1.520 20170120,1.500,1.520,1.500,1.520,55000,1.520 20170123,1.500,1.530,1.500,1.530,68700,1.530 20170125,1.500,1.530,1.500,1.520,38500,1.520 20170126,1.500,1.510,1.490,1.490,47000,1.490 20170127,1.510,1.520,1.500,1.520,37000,1.520 20170202,1.500,1.500,1.500,1.500,2000,1.500 20170203,1.490,1.530,1.490,1.520,45100,1.520 20170206,1.500,1.520,1.500,1.520,64000,1.520 20170207,1.500,1.520,1.500,1.520,42200,1.520 20170208,1.510,1.530,1.510,1.530,40400,1.530 20170210,1.500,1.530,1.500,1.530,22600,1.530 20170213,1.530,1.530,1.500,1.520,43400,1.520 20170214,1.510,1.510,1.490,1.490,161700,1.490 20170215,1.500,1.520,1.500,1.500,51300,1.500 20170216,1.490,1.520,1.490,1.510,123400,1.510 20170217,1.500,1.510,1.490,1.500,139200,1.500 20170220,1.500,1.520,1.500,1.520,31100,1.520 20170221,1.500,1.510,1.490,1.490,88100,1.490 20170222,1.510,1.530,1.500,1.510,94800,1.510 20170223,1.500,1.520,1.500,1.520,105000,1.520 20170224,1.520,1.520,1.490,1.500,341300,1.500 20170227,1.480,1.540,1.480,1.540,244000,1.540 20170228,1.500,1.510,1.490,1.500,110400,1.500 20170301,1.490,1.530,1.490,1.520,189000,1.520 20170302,1.500,1.540,1.500,1.540,134200,1.540 20170303,1.510,1.510,1.480,1.500,426400,1.500 20170306,1.490,1.500,1.490,1.490,192700,1.490 20170307,1.490,1.510,1.490,1.500,464400,1.500 20170308,1.500,1.510,1.490,1.510,542400,1.510 20170309,1.510,1.520,1.490,1.510,76100,1.510 20170310,1.490,1.520,1.490,1.520,181400,1.520 20170313,1.510,1.550,1.510,1.550,277000,1.550 20170314,1.530,1.540,1.510,1.540,432200,1.540 20170315,1.510,1.530,1.510,1.530,302500,1.530 20170316,1.500,1.540,1.490,1.530,318800,1.530 20170317,1.500,1.530,1.500,1.530,408300,1.530 20170320,1.510,1.570,1.500,1.570,637800,1.570