Date,Open,High,Low,Close,Volume,AdjustedClose 20170518,1.115,1.120,1.110,1.115,1234600,1.115 20170519,1.115,1.120,1.110,1.115,2219600,1.115 20170522,1.115,1.125,1.115,1.125,5145400,1.125 20170523,1.125,1.125,1.115,1.115,3471800,1.115 20170524,1.115,1.125,1.115,1.120,993000,1.120 20170525,1.120,1.125,1.110,1.115,3713400,1.115 20170526,1.120,1.125,1.115,1.125,2515000,1.125 20170529,1.120,1.130,1.120,1.120,2067200,1.120 20170530,1.115,1.125,1.115,1.125,2402500,1.125 20170531,1.125,1.130,1.120,1.125,3746400,1.125 20170601,1.130,1.150,1.130,1.135,5285300,1.135 20170602,1.140,1.145,1.135,1.140,2342500,1.140 20170605,1.140,1.145,1.140,1.145,3444300,1.145 20170606,1.145,1.145,1.135,1.140,3836200,1.140 20170607,1.140,1.145,1.135,1.140,5134300,1.140 20170608,1.145,1.145,1.135,1.145,6013100,1.145 20170609,1.145,1.145,1.135,1.145,3929900,1.145 20170612,1.145,1.155,1.145,1.145,4567600,1.145 20170613,1.150,1.155,1.140,1.145,4909200,1.145 20170614,1.145,1.155,1.145,1.150,5171000,1.150 20170615,1.145,1.150,1.140,1.145,4563200,1.145 20170616,1.150,1.150,1.140,1.150,3257000,1.150 20170619,1.150,1.150,1.125,1.135,5118000,1.135 20170620,1.130,1.140,1.130,1.135,4453500,1.135 20170621,1.135,1.135,1.125,1.135,3207000,1.135 20170622,1.135,1.135,1.125,1.125,3081100,1.125 20170623,1.130,1.135,1.125,1.125,2883700,1.125 20170627,1.125,1.155,1.125,1.140,5242700,1.140 20170628,1.145,1.150,1.140,1.140,3550600,1.140 20170629,1.145,1.150,1.140,1.145,2307700,1.145 20170630,1.150,1.160,1.140,1.155,6162300,1.155 20170703,1.155,1.165,1.150,1.160,5989400,1.160 20170704,1.165,1.165,1.150,1.155,3013100,1.155 20170705,1.160,1.160,1.150,1.155,1773700,1.155 20170706,1.155,1.170,1.155,1.165,4358100,1.165 20170707,1.165,1.170,1.155,1.170,3889600,1.170 20170710,1.170,1.170,1.160,1.160,2751000,1.160 20170711,1.160,1.165,1.155,1.165,3081800,1.165 20170712,1.160,1.165,1.155,1.165,2304000,1.165 20170713,1.165,1.170,1.160,1.165,2505500,1.165 20170714,1.170,1.175,1.165,1.165,5102600,1.165 20170717,1.165,1.170,1.165,1.165,1311400,1.165 20170718,1.165,1.175,1.165,1.170,4162700,1.170 20170719,1.175,1.180,1.170,1.175,3026100,1.175 20170720,1.180,1.195,1.180,1.195,6390000,1.195 20170721,1.190,1.215,1.190,1.210,9724500,1.210 20170724,1.210,1.230,1.205,1.225,9835400,1.225 20170725,1.230,1.250,1.225,1.230,12581600,1.230 20170726,1.195,1.210,1.190,1.195,6250700,1.195 20170727,1.200,1.220,1.195,1.205,6167800,1.205 20170728,1.210,1.215,1.190,1.200,4515300,1.200 20170731,1.200,1.210,1.185,1.190,3962700,1.190 20170801,1.190,1.200,1.180,1.185,5822900,1.185 20170802,1.185,1.195,1.185,1.185,3370500,1.185 20170803,1.185,1.190,1.185,1.190,1840200,1.190 20170804,1.190,1.190,1.180,1.185,2989700,1.185 20170807,1.185,1.190,1.180,1.185,3076800,1.185 20170808,1.185,1.190,1.180,1.190,2367400,1.190 20170810,1.185,1.190,1.175,1.185,4776000,1.185 20170811,1.180,1.185,1.165,1.180,5290200,1.180