Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170914,1.180,1.185,1.180,1.185,892200,1.185 20170915,1.185,1.190,1.180,1.190,2581100,1.190 20170918,1.190,1.190,1.185,1.190,1141500,1.190 20170919,1.190,1.190,1.180,1.180,853600,1.180 20170920,1.180,1.185,1.180,1.180,411100,1.180 20170921,1.185,1.185,1.180,1.180,908700,1.180 20170922,1.180,1.180,1.170,1.175,2836000,1.175 20170925,1.175,1.185,1.170,1.185,2745500,1.185 20170926,1.185,1.190,1.180,1.185,1967300,1.185 20170927,1.185,1.190,1.180,1.180,1418400,1.180 20170928,1.185,1.185,1.180,1.180,1925900,1.180 20170929,1.175,1.185,1.175,1.175,772000,1.175 20171002,1.175,1.185,1.175,1.185,684100,1.185 20171003,1.185,1.190,1.185,1.190,1753800,1.190 20171004,1.190,1.200,1.190,1.190,2502100,1.190 20171005,1.190,1.200,1.190,1.195,722300,1.195 20171006,1.200,1.205,1.195,1.200,2701900,1.200 20171009,1.200,1.205,1.195,1.200,1129600,1.200 20171010,1.200,1.200,1.185,1.200,2100000,1.200 20171011,1.205,1.210,1.200,1.210,2271700,1.210 20171012,1.210,1.210,1.200,1.205,881500,1.205