Date,Open,High,Low,Close,Volume,AdjustedClose 20170518,0.195,0.196,0.190,0.193,1916700,0.193 20170519,0.192,0.192,0.190,0.190,468800,0.190 20170522,0.190,0.191,0.188,0.190,989300,0.190 20170523,0.187,0.187,0.181,0.183,1484100,0.183 20170524,0.182,0.188,0.182,0.185,667500,0.185 20170525,0.185,0.195,0.185,0.194,932400,0.194 20170526,0.190,0.193,0.187,0.187,691300,0.187 20170529,0.190,0.191,0.187,0.187,335000,0.187 20170530,0.186,0.189,0.186,0.188,782800,0.188 20170531,0.190,0.190,0.188,0.189,136900,0.189 20170601,0.189,0.189,0.185,0.185,444200,0.185 20170602,0.185,0.186,0.184,0.184,627800,0.184 20170605,0.187,0.205,0.187,0.187,282400,0.187 20170606,0.186,0.186,0.185,0.185,162800,0.185 20170607,0.184,0.184,0.184,0.184,50800,0.184 20170608,0.183,0.196,0.183,0.184,635000,0.184 20170609,0.185,0.191,0.185,0.189,634900,0.189 20170612,0.188,0.192,0.188,0.188,67400,0.188 20170613,0.189,0.191,0.186,0.186,498500,0.186 20170614,0.187,0.189,0.184,0.185,378800,0.185 20170615,0.185,0.185,0.183,0.184,243600,0.184 20170616,0.185,0.185,0.185,0.185,98000,0.185 20170619,0.185,0.185,0.181,0.182,434400,0.182 20170620,0.183,0.183,0.181,0.181,305100,0.181 20170621,0.187,0.195,0.187,0.192,3297500,0.192 20170622,0.200,0.230,0.199,0.215,14830300,0.215 20170623,0.220,0.225,0.215,0.220,3035400,0.220 20170627,0.220,0.220,0.205,0.215,1718600,0.215 20170628,0.210,0.215,0.205,0.215,735600,0.215 20170629,0.210,0.215,0.205,0.215,1166600,0.215 20170630,0.210,0.210,0.210,0.210,878300,0.210 20170703,0.210,0.230,0.210,0.230,4883500,0.230 20170704,0.230,0.230,0.215,0.225,1352100,0.225 20170705,0.220,0.225,0.215,0.220,309100,0.220 20170706,0.225,0.225,0.220,0.220,520200,0.220 20170707,0.215,0.220,0.215,0.215,804400,0.215 20170710,0.215,0.220,0.210,0.220,2279400,0.220 20170711,0.215,0.220,0.210,0.220,905500,0.220 20170712,0.220,0.240,0.215,0.230,3981300,0.230 20170713,0.225,0.225,0.225,0.225,1015800,0.225 20170714,0.225,0.225,0.220,0.220,415900,0.220 20170717,0.220,0.225,0.220,0.220,2314600,0.220 20170718,0.225,0.230,0.225,0.230,765600,0.230 20170719,0.225,0.235,0.225,0.225,2772600,0.225 20170720,0.230,0.235,0.225,0.225,2248800,0.225 20170721,0.230,0.230,0.225,0.230,1814300,0.230 20170724,0.230,0.235,0.225,0.230,3407200,0.230 20170725,0.225,0.225,0.210,0.215,3124600,0.215 20170726,0.215,0.215,0.210,0.210,600000,0.210 20170727,0.210,0.215,0.210,0.210,1265300,0.210 20170728,0.210,0.210,0.200,0.200,1422600,0.200 20170731,0.200,0.200,0.193,0.198,3080700,0.198 20170801,0.198,0.199,0.195,0.199,1074300,0.199 20170802,0.197,0.205,0.197,0.200,1198800,0.200 20170803,0.200,0.200,0.197,0.199,203100,0.199 20170804,0.199,0.205,0.195,0.205,889000,0.205 20170807,0.200,0.200,0.196,0.196,881300,0.196 20170808,0.196,0.199,0.192,0.195,1101100,0.195 20170810,0.196,0.196,0.195,0.196,525600,0.196 20170811,0.195,0.195,0.193,0.194,290600,0.194