Date,Open,High,Low,Close,Volume,AdjustedClose 20170517,0.660,0.665,0.650,0.655,349100,0.655 20170518,0.650,0.670,0.640,0.650,184000,0.650 20170519,0.660,0.670,0.650,0.650,127200,0.650 20170522,0.650,0.660,0.650,0.660,117200,0.660 20170523,0.660,0.660,0.645,0.645,155100,0.645 20170524,0.645,0.660,0.645,0.655,204700,0.655 20170525,0.655,0.660,0.650,0.655,349300,0.655 20170526,0.650,0.650,0.620,0.620,3194200,0.620 20170529,0.620,0.630,0.620,0.625,537700,0.625 20170530,0.635,0.635,0.625,0.625,912200,0.625 20170531,0.625,0.625,0.610,0.620,1088300,0.620 20170601,0.620,0.625,0.615,0.620,233000,0.620 20170602,0.625,0.640,0.625,0.635,1284000,0.635 20170605,0.630,0.635,0.615,0.630,1760000,0.630 20170606,0.625,0.630,0.620,0.630,103300,0.630 20170607,0.635,0.635,0.620,0.620,420700,0.620 20170608,0.620,0.625,0.615,0.620,390600,0.620 20170609,0.620,0.620,0.615,0.615,1047900,0.615 20170613,0.620,0.625,0.615,0.625,103400,0.625 20170614,0.620,0.640,0.605,0.615,2609600,0.615 20170615,0.625,0.625,0.615,0.625,388200,0.625 20170616,0.620,0.620,0.620,0.620,162600,0.620 20170619,0.625,0.625,0.610,0.615,951200,0.615 20170620,0.615,0.620,0.605,0.605,1093600,0.605 20170621,0.605,0.610,0.600,0.600,1252800,0.600 20170622,0.600,0.600,0.600,0.600,375100,0.600 20170623,0.600,0.615,0.595,0.605,192000,0.605 20170628,0.605,0.605,0.600,0.605,109500,0.605 20170629,0.605,0.610,0.605,0.610,119500,0.610 20170630,0.610,0.615,0.605,0.615,186100,0.615 20170703,0.615,0.615,0.605,0.605,479500,0.605 20170704,0.610,0.610,0.600,0.600,1014000,0.600 20170705,0.605,0.610,0.600,0.600,121700,0.600 20170706,0.605,0.610,0.605,0.610,210600,0.610 20170707,0.600,0.605,0.600,0.600,765100,0.600 20170710,0.600,0.610,0.595,0.605,823400,0.605 20170711,0.605,0.605,0.595,0.595,1853000,0.595 20170712,0.595,0.600,0.595,0.595,869000,0.595 20170713,0.605,0.605,0.600,0.600,80300,0.600 20170714,0.600,0.600,0.595,0.595,433000,0.595 20170717,0.595,0.595,0.590,0.590,212100,0.590 20170718,0.595,0.595,0.590,0.595,740000,0.595 20170719,0.590,0.590,0.585,0.585,797500,0.585 20170720,0.590,0.595,0.590,0.590,323400,0.590 20170721,0.590,0.600,0.590,0.590,154200,0.590 20170724,0.595,0.595,0.590,0.590,99600,0.590 20170725,0.590,0.595,0.590,0.595,69000,0.595 20170726,0.600,0.600,0.590,0.590,67300,0.590 20170727,0.600,0.600,0.590,0.595,244700,0.595 20170728,0.590,0.595,0.590,0.590,285200,0.590 20170731,0.590,0.595,0.575,0.575,1025000,0.575 20170801,0.575,0.585,0.575,0.580,130800,0.580 20170802,0.580,0.580,0.555,0.560,1997200,0.560 20170803,0.570,0.570,0.550,0.560,2503200,0.560 20170804,0.560,0.560,0.545,0.550,660500,0.550 20170807,0.555,0.565,0.555,0.560,261100,0.560 20170808,0.570,0.570,0.555,0.570,784700,0.570 20170809,0.565,0.570,0.565,0.570,203100,0.570 20170810,0.565,0.565,0.560,0.565,53000,0.565 20170811,0.560,0.560,0.545,0.550,664400,0.550