Date,Open,High,Low,Close,Volume,AdjustedClose 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 20170814,0.785,0.790,0.785,0.790,122100,0.790 20170815,0.785,0.785,0.780,0.780,72800,0.780 20170816,0.785,0.785,0.780,0.785,81800,0.785 20170817,0.790,0.790,0.780,0.780,164600,0.780 20170818,0.780,0.785,0.780,0.780,53600,0.780 20170821,0.785,0.785,0.780,0.780,51600,0.780 20170822,0.785,0.785,0.780,0.780,147500,0.780 20170823,0.785,0.785,0.780,0.780,29300,0.780 20170824,0.780,0.785,0.775,0.775,137500,0.775 20170825,0.775,0.780,0.775,0.775,68600,0.775 20170828,0.780,0.780,0.770,0.770,281800,0.770 20170829,0.770,0.780,0.770,0.775,50200,0.775 20170830,0.775,0.775,0.770,0.770,191500,0.770 20170831,0.775,0.780,0.775,0.775,69300,0.775 20170904,0.780,0.780,0.780,0.780,3885000,0.780 20170905,0.790,0.790,0.780,0.785,55700,0.785 20170906,0.785,0.785,0.775,0.775,323000,0.775 20170907,0.780,0.780,0.780,0.780,78200,0.780 20170908,0.780,0.780,0.780,0.780,129500,0.780 20170911,0.790,0.790,0.780,0.780,21200,0.780 20170912,0.790,0.790,0.780,0.780,466600,0.780 20170913,0.780,0.780,0.775,0.775,387700,0.775 20170914,0.780,0.785,0.775,0.780,89300,0.780 20170915,0.780,0.780,0.775,0.775,62700,0.775 20170918,0.780,0.780,0.775,0.775,69400,0.775 20170919,0.780,0.780,0.780,0.780,212100,0.780 20170920,0.780,0.785,0.780,0.780,424400,0.780 20170921,0.780,0.780,0.775,0.780,202000,0.780 20170922,0.790,0.790,0.780,0.780,386700,0.780 20170925,0.780,0.780,0.775,0.775,237000,0.775 20170926,0.780,0.780,0.770,0.775,390000,0.775 20170927,0.775,0.780,0.770,0.775,798400,0.775 20170928,0.775,0.775,0.770,0.770,61900,0.770 20170929,0.775,0.775,0.770,0.770,5160000,0.770 20171002,0.775,0.780,0.770,0.775,203100,0.775 20171003,0.775,0.780,0.775,0.780,149000,0.780 20171004,0.780,0.780,0.775,0.775,47700,0.775 20171005,0.780,0.780,0.775,0.775,41600,0.775 20171006,0.780,0.780,0.775,0.775,12100,0.775 20171009,0.775,0.785,0.775,0.780,351400,0.780 20171010,0.780,0.780,0.780,0.780,209100,0.780 20171011,0.780,0.785,0.780,0.780,150400,0.780 20171012,0.780,0.785,0.780,0.780,258500,0.780 20171013,0.780,0.785,0.780,0.780,175200,0.780