Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170814,0.550,0.550,0.540,0.550,692000,0.550 20170815,0.550,0.550,0.545,0.550,223800,0.550 20170816,0.545,0.550,0.545,0.550,552900,0.550 20170817,0.550,0.570,0.550,0.560,823300,0.560 20170818,0.560,0.560,0.550,0.555,440500,0.555 20170821,0.555,0.565,0.555,0.560,177700,0.560 20170822,0.570,0.595,0.570,0.575,742600,0.575 20170823,0.580,0.580,0.560,0.565,390500,0.565 20170824,0.560,0.575,0.560,0.570,559400,0.570 20170825,0.570,0.575,0.570,0.575,1057000,0.575 20170828,0.580,0.590,0.575,0.575,1326600,0.575 20170829,0.580,0.580,0.570,0.570,131200,0.570 20170830,0.580,0.580,0.555,0.565,582200,0.565 20170905,0.585,0.625,0.580,0.605,7959800,0.605 20170906,0.610,0.640,0.605,0.625,5055600,0.625 20170907,0.625,0.635,0.615,0.620,2864400,0.620 20170908,0.615,0.625,0.610,0.615,4930800,0.615 20170911,0.630,0.655,0.630,0.650,6288800,0.650 20170912,0.655,0.665,0.645,0.665,3788600,0.665 20170913,0.670,0.670,0.625,0.625,3683800,0.625 20170914,0.630,0.640,0.625,0.640,716500,0.640 20170915,0.640,0.640,0.625,0.630,1174500,0.630 20170918,0.635,0.660,0.635,0.655,3125700,0.655 20170919,0.655,0.655,0.630,0.635,1005700,0.635 20170920,0.635,0.645,0.630,0.635,689500,0.635 20170921,0.635,0.650,0.630,0.645,802800,0.645 20170925,0.645,0.645,0.620,0.625,1368400,0.625 20170926,0.620,0.625,0.620,0.620,560600,0.620 20170927,0.620,0.620,0.610,0.620,797200,0.620 20170928,0.615,0.615,0.605,0.605,454000,0.605 20170929,0.605,0.615,0.605,0.615,633900,0.615 20171002,0.615,0.615,0.600,0.600,529600,0.600 20171003,0.630,0.665,0.615,0.655,6189900,0.655 20171004,0.660,0.685,0.645,0.670,7510300,0.670 20171005,0.675,0.675,0.655,0.655,2283200,0.655 20171006,0.655,0.685,0.655,0.675,3444600,0.675 20171009,0.675,0.675,0.660,0.675,1107800,0.675 20171010,0.675,0.690,0.655,0.670,1831900,0.670 20171011,0.670,0.675,0.660,0.665,627400,0.665 20171012,0.665,0.665,0.650,0.650,523100,0.650