Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170321,1.530,1.530,1.510,1.510,1119600,1.510 20170322,1.510,1.520,1.510,1.510,1044300,1.510 20170323,1.500,1.530,1.500,1.530,113900,1.530 20170324,1.510,1.530,1.500,1.530,79000,1.530 20170327,1.510,1.540,1.510,1.530,279000,1.530 20170328,1.510,1.530,1.510,1.520,446700,1.520 20170329,1.510,1.510,1.510,1.510,243100,1.510 20170330,1.500,1.520,1.500,1.510,378000,1.510 20170331,1.500,1.510,1.490,1.510,207200,1.510 20170403,1.500,1.520,1.500,1.520,106800,1.520 20170404,1.500,1.530,1.500,1.530,476100,1.530 20170405,1.510,1.540,1.510,1.540,196200,1.540 20170406,1.520,1.550,1.520,1.550,177200,1.550 20170407,1.560,1.570,1.530,1.560,201300,1.560 20170410,1.570,1.600,1.550,1.590,210000,1.590 20170411,1.560,1.590,1.560,1.590,133800,1.590 20170412,1.580,1.620,1.570,1.620,402900,1.620 20170413,1.610,1.610,1.570,1.580,248600,1.580 20170414,1.580,1.590,1.530,1.570,157200,1.570 20170417,1.600,1.620,1.600,1.620,430000,1.620 20170418,1.590,1.610,1.570,1.600,96400,1.600 20170419,1.560,1.600,1.560,1.600,128300,1.600 20170420,1.600,1.600,1.570,1.590,158600,1.590 20170421,1.570,1.580,1.570,1.580,78500,1.580 20170425,1.560,1.580,1.560,1.580,800100,1.580 20170426,1.560,1.580,1.560,1.580,119900,1.580 20170427,1.580,1.580,1.570,1.570,18900,1.570 20170428,1.580,1.580,1.520,1.530,515900,1.530 20170502,1.510,1.550,1.510,1.520,276400,1.520 20170503,1.520,1.550,1.520,1.540,264000,1.540 20170504,1.550,1.560,1.550,1.550,30400,1.550 20170505,1.550,1.570,1.520,1.570,815900,1.570 20170508,1.570,1.580,1.540,1.570,52000,1.570 20170509,1.570,1.580,1.570,1.580,24000,1.580 20170511,1.550,1.600,1.540,1.560,179700,1.560 20170512,1.530,1.560,1.530,1.560,10200,1.560 20170515,1.530,1.560,1.510,1.520,226000,1.520 20170516,1.520,1.540,1.510,1.530,102400,1.530 20170517,1.530,1.560,1.500,1.540,388100,1.540 20170518,1.520,1.530,1.510,1.520,290300,1.520 20170519,1.520,1.540,1.520,1.530,45000,1.530