Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170718,0.780,0.780,0.760,0.770,1491300,0.770 20170719,0.775,0.785,0.765,0.780,391800,0.780 20170720,0.780,0.780,0.765,0.770,798300,0.770 20170721,0.780,0.780,0.765,0.770,427400,0.770 20170724,0.770,0.780,0.770,0.770,291800,0.770 20170725,0.775,0.790,0.770,0.780,457500,0.780 20170726,0.780,0.790,0.780,0.780,98300,0.780 20170727,0.780,0.785,0.780,0.785,141400,0.785 20170728,0.785,0.785,0.775,0.780,216100,0.780 20170731,0.780,0.780,0.770,0.775,569000,0.775 20170801,0.780,0.780,0.775,0.780,114700,0.780 20170802,0.780,0.780,0.775,0.780,98500,0.780 20170803,0.780,0.785,0.780,0.785,88700,0.785 20170804,0.795,0.805,0.795,0.800,635700,0.800 20170807,0.805,0.805,0.795,0.795,623900,0.795 20170808,0.800,0.805,0.795,0.795,196200,0.795 20170810,0.795,0.800,0.790,0.795,289300,0.795 20170811,0.785,0.790,0.780,0.785,172500,0.785