Date,Open,High,Low,Close,Volume,AdjustedClose 20170420,0.775,0.775,0.765,0.770,8100,0.770 20170421,0.770,0.775,0.765,0.770,42600,0.770 20170424,0.770,0.770,0.770,0.770,27100,0.770 20170425,0.770,0.770,0.770,0.770,70700,0.770 20170427,0.770,0.770,0.770,0.770,20000,0.770 20170428,0.765,0.765,0.760,0.760,122300,0.760 20170502,0.765,0.765,0.765,0.765,134100,0.765 20170503,0.760,0.760,0.755,0.755,103000,0.755 20170504,0.760,0.760,0.755,0.755,6700,0.755 20170505,0.755,0.755,0.750,0.750,246900,0.750 20170508,0.760,0.760,0.750,0.750,39100,0.750 20170509,0.760,0.760,0.755,0.755,69300,0.755 20170511,0.755,0.755,0.750,0.755,89200,0.755 20170512,0.760,0.770,0.760,0.770,153200,0.770 20170515,0.775,0.780,0.765,0.765,182500,0.765 20170516,0.765,0.780,0.765,0.775,49700,0.775 20170517,0.775,0.780,0.760,0.770,203700,0.770 20170518,0.770,0.770,0.770,0.770,60600,0.770 20170519,0.770,0.770,0.770,0.770,14000,0.770 20170522,0.770,0.775,0.765,0.775,37800,0.775 20170523,0.775,0.780,0.770,0.770,98100,0.770 20170525,0.775,0.775,0.770,0.770,18200,0.770 20170526,0.780,0.780,0.780,0.780,20200,0.780 20170529,0.785,0.785,0.780,0.785,174000,0.785 20170530,0.785,0.785,0.780,0.780,26800,0.780 20170531,0.785,0.785,0.785,0.785,31200,0.785 20170601,0.790,0.800,0.790,0.800,173300,0.800 20170602,0.795,0.795,0.790,0.790,91400,0.790 20170605,0.795,0.800,0.795,0.795,62100,0.795 20170606,0.800,0.800,0.795,0.795,151900,0.795 20170607,0.800,0.800,0.795,0.795,83800,0.795 20170608,0.800,0.800,0.795,0.800,210900,0.800 20170609,0.800,0.800,0.795,0.795,198300,0.795 20170612,0.800,0.800,0.795,0.795,40700,0.795 20170613,0.800,0.800,0.795,0.795,51000,0.795 20170614,0.800,0.800,0.795,0.795,72300,0.795 20170615,0.795,0.800,0.795,0.795,43900,0.795 20170616,0.800,0.800,0.795,0.800,135300,0.800 20170619,0.800,0.800,0.795,0.795,658700,0.795 20170620,0.800,0.800,0.795,0.795,78100,0.795 20170621,0.800,0.800,0.795,0.795,92300,0.795 20170622,0.800,0.800,0.795,0.795,262200,0.795 20170623,0.800,0.800,0.795,0.800,297200,0.800 20170627,0.800,0.800,0.795,0.795,301800,0.795 20170628,0.800,0.800,0.795,0.800,207300,0.800 20170629,0.800,0.805,0.800,0.800,303100,0.800 20170630,0.805,0.810,0.805,0.810,148500,0.810 20170703,0.810,0.810,0.805,0.805,97100,0.805 20170704,0.805,0.810,0.805,0.805,346000,0.805 20170705,0.805,0.810,0.805,0.810,87800,0.810 20170706,0.810,0.810,0.805,0.805,42400,0.805 20170707,0.805,0.810,0.805,0.805,296300,0.805 20170710,0.805,0.810,0.805,0.805,129300,0.805 20170711,0.810,0.810,0.805,0.810,118800,0.810 20170712,0.810,0.810,0.805,0.805,27600,0.805 20170713,0.810,0.810,0.805,0.805,70700,0.805 20170714,0.810,0.810,0.805,0.810,317100,0.810 20170717,0.810,0.810,0.770,0.780,7616000,0.780