Date,Open,High,Low,Close,Volume,AdjustedClose 20170222,0.185,0.195,0.185,0.190,246600,0.190 20170224,0.170,0.170,0.160,0.160,834600,0.160 20170227,0.160,0.160,0.160,0.160,81000,0.160 20170228,0.165,0.165,0.160,0.165,127100,0.165 20170301,0.160,0.170,0.160,0.165,907000,0.165 20170302,0.165,0.170,0.165,0.165,150000,0.165 20170303,0.165,0.165,0.165,0.165,65000,0.165 20170306,0.160,0.165,0.160,0.165,91000,0.165 20170307,0.165,0.165,0.165,0.165,166000,0.165 20170308,0.160,0.160,0.160,0.160,237700,0.160 20170309,0.160,0.160,0.160,0.160,50000,0.160 20170310,0.160,0.160,0.160,0.160,35000,0.160 20170313,0.160,0.180,0.160,0.175,1635800,0.175 20170314,0.175,0.175,0.170,0.170,210800,0.170 20170315,0.170,0.170,0.170,0.170,383200,0.170 20170316,0.170,0.170,0.165,0.165,301200,0.165 20170317,0.165,0.175,0.165,0.165,524500,0.165 20170320,0.165,0.175,0.165,0.170,1135600,0.170 20170322,0.170,0.170,0.165,0.170,70100,0.170 20170323,0.165,0.165,0.165,0.165,122100,0.165 20170324,0.160,0.170,0.160,0.165,61000,0.165 20170327,0.160,0.165,0.160,0.165,108900,0.165 20170329,0.175,0.175,0.165,0.175,88500,0.175 20170330,0.175,0.195,0.175,0.185,1207200,0.185 20170331,0.185,0.190,0.185,0.190,142900,0.190 20170403,0.190,0.190,0.180,0.190,123300,0.190 20170404,0.185,0.185,0.185,0.185,30000,0.185 20170405,0.185,0.190,0.185,0.185,83100,0.185 20170406,0.185,0.195,0.180,0.195,139400,0.195 20170407,0.180,0.215,0.180,0.200,1565300,0.200 20170410,0.200,0.210,0.200,0.200,94300,0.200 20170411,0.195,0.205,0.185,0.200,180800,0.200 20170412,0.190,0.205,0.185,0.200,889600,0.200 20170413,0.190,0.205,0.185,0.205,419500,0.205 20170414,0.200,0.200,0.190,0.190,90000,0.190 20170417,0.190,0.190,0.190,0.190,10000,0.190 20170418,0.195,0.195,0.190,0.195,15400,0.195 20170419,0.180,0.180,0.180,0.180,149800,0.180 20170420,0.180,0.185,0.180,0.185,65000,0.185 20170421,0.180,0.180,0.175,0.175,90000,0.175 20170425,0.175,0.180,0.175,0.180,20400,0.180 20170426,0.180,0.180,0.180,0.180,43000,0.180 20170427,0.185,0.195,0.185,0.190,150000,0.190 20170428,0.185,0.185,0.180,0.180,62000,0.180 20170502,0.180,0.190,0.180,0.190,62200,0.190 20170503,0.185,0.185,0.185,0.185,35000,0.185 20170504,0.180,0.180,0.175,0.175,90000,0.175 20170505,0.180,0.185,0.180,0.185,94300,0.185 20170509,0.185,0.195,0.185,0.190,725500,0.190 20170511,0.195,0.195,0.190,0.190,12200,0.190 20170512,0.190,0.190,0.185,0.185,75000,0.185 20170515,0.185,0.185,0.180,0.180,70000,0.180 20170516,0.180,0.180,0.170,0.175,260000,0.175 20170517,0.170,0.180,0.170,0.175,228000,0.175 20170519,0.175,0.175,0.175,0.175,50000,0.175