Date,Open,High,Low,Close,Volume,AdjustedClose 20170620,1.590,1.590,1.570,1.570,49700,1.570 20170621,1.570,1.570,1.500,1.540,182700,1.540 20170622,1.540,1.560,1.520,1.545,238400,1.545 20170623,1.555,1.555,1.540,1.540,389800,1.540 20170627,1.540,1.550,1.530,1.535,37100,1.535 20170628,1.535,1.540,1.525,1.530,120800,1.530 20170629,1.535,1.540,1.505,1.505,36000,1.505 20170630,1.505,1.505,1.475,1.495,156300,1.495 20170703,1.495,1.515,1.490,1.515,134400,1.515 20170704,1.515,1.515,1.500,1.505,103000,1.505 20170705,1.510,1.510,1.485,1.500,175400,1.500 20170706,1.510,1.510,1.495,1.505,30400,1.505 20170707,1.500,1.500,1.480,1.480,166100,1.480 20170710,1.480,1.490,1.480,1.490,143600,1.490 20170711,1.490,1.510,1.490,1.510,150000,1.510 20170712,1.505,1.510,1.500,1.510,88300,1.510 20170713,1.510,1.510,1.500,1.500,36100,1.500 20170714,1.500,1.590,1.500,1.585,314400,1.585 20170717,1.585,1.585,1.565,1.585,112300,1.585 20170718,1.570,1.575,1.550,1.565,125700,1.565 20170719,1.570,1.640,1.565,1.625,530000,1.625 20170720,1.620,1.645,1.610,1.620,346700,1.620 20170721,1.645,1.645,1.600,1.610,114600,1.610 20170724,1.610,1.650,1.610,1.650,237800,1.650 20170725,1.640,1.640,1.620,1.630,38100,1.630 20170726,1.620,1.630,1.600,1.610,202200,1.610 20170727,1.620,1.730,1.620,1.730,823200,1.730 20170728,1.705,1.710,1.675,1.705,222400,1.705 20170731,1.700,1.785,1.700,1.750,346700,1.750 20170801,1.765,1.765,1.735,1.755,127700,1.755 20170802,1.755,1.800,1.700,1.795,403400,1.795 20170803,1.775,1.775,1.725,1.730,590500,1.730 20170804,1.730,1.755,1.710,1.755,153400,1.755 20170807,1.760,1.770,1.735,1.740,258000,1.740 20170808,1.755,1.760,1.740,1.760,186400,1.760 20170810,1.770,1.770,1.720,1.740,365300,1.740 20170811,1.740,1.740,1.705,1.730,155600,1.730 20170814,1.715,1.740,1.685,1.710,179900,1.710 20170815,1.715,1.730,1.660,1.700,257100,1.700 20170816,1.710,1.710,1.595,1.655,250200,1.655 20170817,1.655,1.655,1.640,1.640,28700,1.640 20170818,1.660,1.660,1.630,1.635,96800,1.635 20170821,1.640,1.640,1.600,1.600,133700,1.600 20170822,1.610,1.610,1.580,1.580,160200,1.580 20170823,1.580,1.580,1.555,1.555,398100,1.555 20170824,1.565,1.625,1.565,1.620,250400,1.620 20170825,1.620,1.620,1.595,1.600,382000,1.600 20170828,1.595,1.600,1.575,1.575,50700,1.575 20170829,1.580,1.585,1.575,1.580,32500,1.580 20170830,1.590,1.605,1.590,1.595,123700,1.595 20170831,1.600,1.600,1.585,1.600,92400,1.600 20170904,1.580,1.605,1.560,1.575,63000,1.575 20170905,1.550,1.615,1.550,1.605,398600,1.605 20170906,1.605,1.605,1.585,1.600,201000,1.600 20170907,1.600,1.600,1.585,1.595,106200,1.595 20170908,1.600,1.600,1.590,1.600,520400,1.600 20170911,1.590,1.605,1.580,1.605,136000,1.605 20170912,1.605,1.610,1.590,1.610,153200,1.610 20170913,1.600,1.600,1.590,1.590,69100,1.590 20170914,1.600,1.600,1.580,1.600,13900,1.600