Date,Open,High,Low,Close,Volume,AdjustedClose 20170619,1.150,1.150,1.125,1.135,5118000,1.135 20170620,1.130,1.140,1.130,1.135,4453500,1.135 20170621,1.135,1.135,1.125,1.135,3207000,1.135 20170622,1.135,1.135,1.125,1.125,3081100,1.125 20170623,1.130,1.135,1.125,1.125,2883700,1.125 20170627,1.125,1.155,1.125,1.140,5242700,1.140 20170628,1.145,1.150,1.140,1.140,3550600,1.140 20170629,1.145,1.150,1.140,1.145,2307700,1.145 20170630,1.150,1.160,1.140,1.155,6162300,1.155 20170703,1.155,1.165,1.150,1.160,5989400,1.160 20170704,1.165,1.165,1.150,1.155,3013100,1.155 20170705,1.160,1.160,1.150,1.155,1773700,1.155 20170706,1.155,1.170,1.155,1.165,4358100,1.165 20170707,1.165,1.170,1.155,1.170,3889600,1.170 20170710,1.170,1.170,1.160,1.160,2751000,1.160 20170711,1.160,1.165,1.155,1.165,3081800,1.165 20170712,1.160,1.165,1.155,1.165,2304000,1.165 20170713,1.165,1.170,1.160,1.165,2505500,1.165 20170714,1.170,1.175,1.165,1.165,5102600,1.165 20170717,1.165,1.170,1.165,1.165,1311400,1.165 20170718,1.165,1.175,1.165,1.170,4162700,1.170 20170719,1.175,1.180,1.170,1.175,3026100,1.175 20170720,1.180,1.195,1.180,1.195,6390000,1.195 20170721,1.190,1.215,1.190,1.210,9724500,1.210 20170724,1.210,1.230,1.205,1.225,9835400,1.225 20170725,1.230,1.250,1.225,1.230,12581600,1.230 20170726,1.195,1.210,1.190,1.195,6250700,1.195 20170727,1.200,1.220,1.195,1.205,6167800,1.205 20170728,1.210,1.215,1.190,1.200,4515300,1.200 20170731,1.200,1.210,1.185,1.190,3962700,1.190 20170801,1.190,1.200,1.180,1.185,5822900,1.185 20170802,1.185,1.195,1.185,1.185,3370500,1.185 20170803,1.185,1.190,1.185,1.190,1840200,1.190 20170804,1.190,1.190,1.180,1.185,2989700,1.185 20170807,1.185,1.190,1.180,1.185,3076800,1.185 20170808,1.185,1.190,1.180,1.190,2367400,1.190 20170810,1.185,1.190,1.175,1.185,4776000,1.185 20170811,1.180,1.185,1.165,1.180,5290200,1.180 20170814,1.180,1.180,1.170,1.175,1814000,1.175 20170815,1.175,1.180,1.170,1.175,2968600,1.175 20170816,1.175,1.180,1.170,1.180,2027900,1.180 20170817,1.175,1.190,1.175,1.185,2308600,1.185 20170818,1.190,1.195,1.180,1.185,2568000,1.185 20170821,1.185,1.195,1.185,1.185,2195600,1.185 20170822,1.190,1.195,1.180,1.185,2277700,1.185 20170823,1.190,1.190,1.180,1.185,2076700,1.185 20170824,1.190,1.190,1.180,1.180,2028900,1.180 20170825,1.185,1.190,1.185,1.190,1489400,1.190 20170828,1.190,1.190,1.175,1.180,3831900,1.180 20170829,1.180,1.190,1.175,1.185,4941300,1.185 20170830,1.175,1.185,1.170,1.175,3537100,1.175 20170831,1.180,1.180,1.170,1.175,2135400,1.175 20170904,1.175,1.180,1.170,1.175,1434300,1.175 20170905,1.170,1.175,1.170,1.170,1323700,1.170 20170906,1.175,1.175,1.155,1.165,5702400,1.165 20170907,1.165,1.170,1.160,1.165,2887400,1.165 20170908,1.160,1.180,1.160,1.180,3033000,1.180 20170911,1.180,1.190,1.180,1.180,2778900,1.180 20170912,1.180,1.185,1.175,1.185,2740900,1.185 20170913,1.185,1.190,1.180,1.185,1805600,1.185