Date,Open,High,Low,Close,Volume,AdjustedClose 20170615,1.410,1.410,1.410,1.410,243500,1.410 20170616,1.420,1.420,1.410,1.420,52000,1.420 20170619,1.410,1.410,1.400,1.400,143000,1.400 20170620,1.420,1.420,1.390,1.390,138600,1.390 20170621,1.390,1.390,1.380,1.380,112500,1.380 20170622,1.370,1.400,1.370,1.400,236200,1.400 20170623,1.400,1.400,1.380,1.390,17700,1.390 20170628,1.380,1.430,1.370,1.420,103000,1.420 20170629,1.400,1.430,1.400,1.430,81800,1.430 20170630,1.410,1.410,1.410,1.410,31000,1.410 20170703,1.410,1.420,1.410,1.420,69700,1.420 20170704,1.410,1.410,1.410,1.410,20000,1.410 20170705,1.420,1.420,1.410,1.410,58000,1.410 20170706,1.410,1.420,1.410,1.420,97500,1.420 20170707,1.400,1.420,1.400,1.420,75000,1.420 20170710,1.420,1.420,1.410,1.410,70200,1.410 20170711,1.400,1.410,1.390,1.410,57100,1.410 20170712,1.380,1.400,1.380,1.400,43900,1.400 20170713,1.400,1.400,1.400,1.400,61300,1.400 20170714,1.400,1.410,1.400,1.400,88600,1.400 20170717,1.400,1.410,1.400,1.400,34600,1.400 20170718,1.410,1.420,1.400,1.410,126900,1.410 20170719,1.370,1.370,1.360,1.370,171000,1.370 20170720,1.360,1.360,1.360,1.360,104500,1.360 20170721,1.360,1.370,1.350,1.360,125000,1.360 20170724,1.360,1.360,1.330,1.330,168300,1.330 20170725,1.320,1.350,1.310,1.310,130600,1.310 20170726,1.300,1.310,1.290,1.310,281000,1.310 20170727,1.300,1.310,1.300,1.310,236800,1.310 20170728,1.320,1.320,1.310,1.320,166500,1.320 20170731,1.320,1.320,1.310,1.310,85200,1.310 20170801,1.310,1.310,1.300,1.300,100000,1.300 20170802,1.300,1.340,1.300,1.300,150900,1.300 20170803,1.300,1.350,1.300,1.320,255100,1.320 20170804,1.320,1.320,1.310,1.310,34400,1.310 20170807,1.310,1.310,1.310,1.310,175400,1.310 20170808,1.300,1.310,1.300,1.310,386700,1.310 20170809,1.310,1.310,1.300,1.300,332700,1.300 20170810,1.300,1.300,1.300,1.300,327900,1.300 20170811,1.300,1.300,1.270,1.300,40300,1.300 20170814,1.270,1.300,1.270,1.300,52800,1.300 20170815,1.280,1.280,1.270,1.270,42700,1.270 20170816,1.280,1.290,1.270,1.270,24400,1.270 20170817,1.270,1.300,1.270,1.300,16000,1.300 20170818,1.300,1.310,1.290,1.300,153600,1.300 20170821,1.300,1.300,1.300,1.300,34400,1.300 20170822,1.300,1.310,1.300,1.300,42800,1.300 20170823,1.310,1.310,1.290,1.290,66200,1.290 20170824,1.260,1.300,1.260,1.300,7800,1.300 20170825,1.290,1.300,1.280,1.300,25800,1.300 20170828,1.300,1.310,1.300,1.300,35900,1.300 20170829,1.300,1.300,1.300,1.300,17000,1.300 20170830,1.300,1.330,1.300,1.330,126600,1.330 20170905,1.340,1.340,1.280,1.280,166300,1.280 20170906,1.290,1.310,1.290,1.310,47000,1.310 20170907,1.300,1.320,1.300,1.310,35300,1.310 20170908,1.310,1.310,1.300,1.300,61300,1.300 20170911,1.300,1.330,1.300,1.310,59700,1.310 20170912,1.320,1.380,1.320,1.380,232300,1.380 20170913,1.360,1.430,1.350,1.410,555800,1.410