Date,Open,High,Low,Close,Volume,AdjustedClose 20170120,1.720,1.720,1.715,1.715,1330000,1.715 20170123,1.720,1.720,1.710,1.715,4148800,1.715 20170124,1.720,1.720,1.710,1.715,3037500,1.715 20170125,1.715,1.720,1.710,1.715,899000,1.715 20170126,1.710,1.720,1.710,1.715,2834300,1.715 20170127,1.715,1.720,1.715,1.720,752100,1.720 20170131,1.720,1.720,1.710,1.720,692700,1.720 20170201,1.710,1.715,1.705,1.710,4772000,1.710 20170202,1.715,1.715,1.705,1.715,2193900,1.715 20170203,1.710,1.715,1.705,1.710,983900,1.710 20170206,1.710,1.710,1.700,1.710,1739100,1.710 20170207,1.710,1.710,1.700,1.705,628800,1.705 20170208,1.705,1.715,1.705,1.705,475300,1.705 20170209,1.710,1.710,1.705,1.705,1306700,1.705 20170210,1.755,1.760,1.755,1.755,7992800,1.755 20170213,1.760,1.760,1.750,1.755,9805900,1.755 20170214,1.750,1.755,1.750,1.750,946900,1.750 20170215,1.750,1.755,1.750,1.750,3199400,1.750 20170216,1.755,1.755,1.750,1.750,862000,1.750 20170217,1.755,1.755,1.750,1.750,1659100,1.750 20170220,1.755,1.755,1.750,1.750,2080300,1.750 20170221,1.750,1.755,1.750,1.755,834700,1.755 20170222,1.750,1.755,1.750,1.755,1805500,1.755 20170223,1.750,1.755,1.750,1.750,1015300,1.750 20170224,1.750,1.755,1.745,1.755,8440500,1.755 20170227,1.750,1.755,1.745,1.750,2514400,1.750 20170228,1.755,1.755,1.750,1.755,3161200,1.755 20170301,1.755,1.760,1.755,1.755,2606100,1.755 20170302,1.760,1.760,1.755,1.760,1581600,1.760 20170303,1.760,1.760,1.750,1.755,9051000,1.755 20170306,1.760,1.760,1.750,1.760,2968200,1.760 20170307,1.760,1.760,1.750,1.755,3079500,1.755 20170308,1.755,1.760,1.755,1.760,1532000,1.760 20170309,1.760,1.760,1.755,1.760,3372700,1.760 20170310,1.760,1.760,1.755,1.760,4234400,1.760 20170313,1.760,1.765,1.755,1.760,7799400,1.760 20170314,1.760,1.765,1.755,1.755,4842100,1.755 20170315,1.760,1.765,1.760,1.765,3660600,1.765 20170316,1.760,1.765,1.755,1.765,7200900,1.765 20170317,1.765,1.770,1.760,1.770,1545100,1.770 20170320,1.765,1.770,1.765,1.770,745600,1.770 20170321,1.765,1.770,1.765,1.765,1991900,1.765 20170322,1.765,1.770,1.760,1.765,2923400,1.765 20170323,1.770,1.775,1.770,1.770,1151000,1.770 20170324,1.775,1.775,1.770,1.775,978600,1.775 20170327,1.770,1.780,1.770,1.775,1513000,1.775 20170328,1.775,1.780,1.775,1.775,1278900,1.775 20170329,1.775,1.780,1.775,1.775,480500,1.775 20170330,1.775,1.780,1.775,1.775,1651600,1.775 20170331,1.775,1.780,1.770,1.780,1982600,1.780 20170403,1.775,1.780,1.775,1.775,474400,1.775 20170404,1.775,1.780,1.775,1.775,484700,1.775 20170405,1.775,1.780,1.775,1.775,1625100,1.775