Date,Open,High,Low,Close,Volume,AdjustedClose 20170620,1.590,1.590,1.570,1.570,49700,0.781 20170621,1.570,1.570,1.500,1.540,182700,0.766 20170622,1.540,1.560,1.520,1.545,238400,0.769 20170623,1.555,1.555,1.540,1.540,389800,0.766 20170627,1.540,1.550,1.530,1.535,37100,0.764 20170628,1.535,1.540,1.525,1.530,120800,0.761 20170629,1.535,1.540,1.505,1.505,36000,0.749 20170630,1.505,1.505,1.475,1.495,156300,0.744 20170703,1.495,1.515,1.490,1.515,134400,0.754 20170704,1.515,1.515,1.500,1.505,103000,0.749 20170705,1.510,1.510,1.485,1.500,175400,0.746 20170706,1.510,1.510,1.495,1.505,30400,0.749 20170707,1.500,1.500,1.480,1.480,166100,0.736 20170710,1.480,1.490,1.480,1.490,143600,0.741 20170711,1.490,1.510,1.490,1.510,150000,0.751 20170712,1.505,1.510,1.500,1.510,88300,0.751 20170713,1.510,1.510,1.500,1.500,36100,0.746 20170714,1.500,1.590,1.500,1.585,314400,0.788 20170717,1.585,1.585,1.565,1.585,112300,0.788 20170718,1.570,1.575,1.550,1.565,125700,0.778 20170719,1.570,1.640,1.565,1.625,530000,0.808 20170720,1.620,1.645,1.610,1.620,346700,0.806 20170721,1.645,1.645,1.600,1.610,114600,0.801 20170724,1.610,1.650,1.610,1.650,237800,0.821 20170725,1.640,1.640,1.620,1.630,38100,0.811 20170726,1.620,1.630,1.600,1.610,202200,0.801 20170727,1.620,1.730,1.620,1.730,823200,0.861 20170728,1.705,1.710,1.675,1.705,222400,0.848 20170731,1.700,1.785,1.700,1.750,346700,0.871 20170801,1.765,1.765,1.735,1.755,127700,0.873 20170802,1.755,1.800,1.700,1.795,403400,0.893 20170803,1.775,1.775,1.725,1.730,590500,0.861 20170804,1.730,1.755,1.710,1.755,153400,0.873 20170807,1.760,1.770,1.735,1.740,258000,0.866 20170808,1.755,1.760,1.740,1.760,186400,0.876 20170810,1.770,1.770,1.720,1.740,365300,0.866 20170811,1.740,1.740,1.705,1.730,155600,0.861 20170814,1.715,1.740,1.685,1.710,179900,0.851 20170815,1.715,1.730,1.660,1.700,257100,0.846 20170816,1.710,1.710,1.595,1.655,250200,0.823 20170817,1.655,1.655,1.640,1.640,28700,0.816 20170818,1.660,1.660,1.630,1.635,96800,0.813 20170821,1.640,1.640,1.600,1.600,133700,0.796 20170822,1.610,1.610,1.580,1.580,160200,0.786 20170823,1.580,1.580,1.555,1.555,398100,0.774 20170824,1.565,1.625,1.565,1.620,250400,0.806 20170825,1.620,1.620,1.595,1.600,382000,0.796 20170828,1.595,1.600,1.575,1.575,50700,0.783 20170829,1.580,1.585,1.575,1.580,32500,0.786 20170830,1.590,1.605,1.590,1.595,123700,0.793 20170831,1.600,1.600,1.585,1.600,92400,0.796 20170904,1.580,1.605,1.560,1.575,63000,0.783 20170905,1.550,1.615,1.550,1.605,398600,0.798 20170906,1.605,1.605,1.585,1.600,201000,0.796 20170907,1.600,1.600,1.585,1.595,106200,0.793 20170908,1.600,1.600,1.590,1.600,520400,0.796 20170911,1.590,1.605,1.580,1.605,136000,0.798 20170912,1.605,1.610,1.590,1.610,153200,0.801 20170913,1.600,1.600,1.590,1.590,69100,0.791 20170914,1.600,1.600,1.580,1.600,13900,0.796