Date,Open,High,Low,Close,Volume,AdjustedClose 20170619,0.675,0.685,0.670,0.685,3821800,0.685 20170620,0.680,0.695,0.680,0.695,1930000,0.695 20170621,0.690,0.700,0.690,0.695,1922900,0.695 20170622,0.695,0.700,0.690,0.695,1328400,0.695 20170623,0.695,0.700,0.695,0.695,2037800,0.695 20170627,0.695,0.705,0.695,0.705,1900100,0.705 20170628,0.700,0.705,0.700,0.705,999600,0.705 20170629,0.705,0.720,0.705,0.715,3225500,0.715 20170630,0.715,0.720,0.710,0.715,1556700,0.715 20170703,0.710,0.715,0.710,0.710,800800,0.710 20170704,0.710,0.715,0.710,0.710,429300,0.710 20170705,0.710,0.715,0.705,0.705,1513700,0.705 20170706,0.705,0.715,0.705,0.710,1312300,0.710 20170707,0.710,0.715,0.705,0.715,924800,0.715 20170710,0.710,0.715,0.710,0.715,1757100,0.715 20170711,0.710,0.715,0.705,0.710,779700,0.710 20170712,0.710,0.725,0.710,0.720,2763300,0.720 20170713,0.720,0.725,0.715,0.720,871200,0.720 20170714,0.720,0.725,0.715,0.725,601700,0.725 20170717,0.720,0.725,0.720,0.720,119600,0.720 20170718,0.720,0.725,0.720,0.725,269800,0.725 20170719,0.720,0.735,0.720,0.730,2201100,0.730 20170720,0.725,0.735,0.720,0.720,1427600,0.720 20170721,0.720,0.725,0.715,0.720,1150100,0.720 20170724,0.720,0.725,0.715,0.720,1429000,0.720 20170725,0.720,0.720,0.710,0.715,3438700,0.715 20170726,0.710,0.720,0.705,0.710,2789700,0.710 20170727,0.710,0.715,0.705,0.710,914000,0.710 20170728,0.710,0.710,0.685,0.695,3595800,0.695 20170731,0.700,0.705,0.700,0.705,500000,0.705 20170801,0.705,0.705,0.695,0.705,1211900,0.705 20170802,0.700,0.705,0.695,0.700,984800,0.700 20170803,0.700,0.705,0.695,0.695,785000,0.695 20170804,0.700,0.710,0.700,0.710,2618100,0.710 20170807,0.710,0.715,0.705,0.710,1914200,0.710 20170808,0.710,0.715,0.705,0.710,465700,0.710 20170810,0.705,0.715,0.705,0.705,453500,0.705 20170811,0.705,0.710,0.695,0.695,2448500,0.695 20170814,0.695,0.700,0.695,0.700,643800,0.700 20170815,0.700,0.720,0.700,0.715,1903800,0.715 20170816,0.715,0.720,0.710,0.715,1369300,0.715 20170817,0.710,0.720,0.710,0.715,1020900,0.715 20170818,0.715,0.715,0.710,0.715,385300,0.715 20170821,0.715,0.715,0.705,0.710,1299300,0.710 20170822,0.710,0.715,0.710,0.710,1158200,0.710 20170823,0.710,0.715,0.710,0.710,456900,0.710 20170824,0.710,0.715,0.705,0.705,1952200,0.705 20170825,0.705,0.710,0.705,0.705,1033500,0.705 20170828,0.710,0.715,0.705,0.715,1539600,0.715 20170829,0.710,0.715,0.705,0.710,466400,0.710 20170830,0.705,0.715,0.705,0.710,620700,0.710 20170831,0.710,0.715,0.705,0.710,1075000,0.710 20170904,0.705,0.710,0.695,0.700,3322700,0.700 20170905,0.700,0.715,0.700,0.710,1912500,0.710 20170906,0.710,0.715,0.705,0.715,515500,0.715 20170907,0.710,0.720,0.710,0.715,1174600,0.715 20170908,0.715,0.725,0.715,0.720,1963000,0.720 20170911,0.725,0.730,0.720,0.730,3425900,0.730 20170912,0.725,0.730,0.715,0.720,2353600,0.720 20170913,0.720,0.730,0.720,0.720,2703100,0.720