Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170814,0.194,0.196,0.193,0.194,842000,0.194 20170815,0.194,0.197,0.194,0.196,2046500,0.196 20170816,0.196,0.196,0.194,0.196,243800,0.196 20170817,0.210,0.210,0.199,0.200,3611300,0.200 20170818,0.198,0.205,0.196,0.205,593900,0.205 20170821,0.205,0.205,0.198,0.200,1268500,0.200 20170822,0.200,0.200,0.197,0.199,685000,0.199 20170823,0.199,0.199,0.196,0.199,778000,0.199 20170824,0.198,0.198,0.196,0.196,674000,0.196 20170825,0.199,0.199,0.195,0.196,565100,0.196 20170828,0.197,0.198,0.195,0.196,703500,0.196 20170829,0.196,0.197,0.196,0.197,688600,0.197 20170830,0.198,0.199,0.198,0.198,809300,0.198 20170831,0.198,0.198,0.198,0.198,827500,0.198 20170904,0.198,0.198,0.195,0.198,548000,0.198 20170905,0.197,0.199,0.197,0.199,837900,0.199 20170906,0.198,0.198,0.196,0.196,240000,0.196 20170907,0.197,0.197,0.195,0.195,499000,0.195 20170908,0.196,0.196,0.195,0.195,375400,0.195 20170911,0.195,0.196,0.194,0.194,460600,0.194 20170912,0.196,0.196,0.196,0.196,130000,0.196 20170913,0.196,0.200,0.196,0.198,203000,0.198 20170914,0.197,0.198,0.197,0.197,287800,0.197 20170915,0.196,0.196,0.195,0.195,255100,0.195 20170918,0.195,0.197,0.195,0.195,163400,0.195 20170919,0.195,0.197,0.194,0.197,67200,0.197 20170925,0.197,0.210,0.197,0.199,1134500,0.199 20170926,0.199,0.205,0.198,0.205,867700,0.205 20170927,0.205,0.205,0.200,0.200,47000,0.200 20170928,0.200,0.205,0.200,0.205,889000,0.205 20170929,0.200,0.205,0.200,0.200,251200,0.200 20171002,0.200,0.200,0.197,0.197,234800,0.197 20171003,0.200,0.205,0.199,0.200,620800,0.200 20171004,0.200,0.200,0.199,0.200,20200,0.200 20171005,0.200,0.200,0.199,0.199,45000,0.199 20171006,0.205,0.205,0.199,0.200,199600,0.200 20171009,0.200,0.200,0.196,0.199,160200,0.199 20171010,0.199,0.200,0.196,0.199,228500,0.199 20171011,0.200,0.200,0.197,0.199,95100,0.199 20171012,0.199,0.200,0.197,0.199,153800,0.199