Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171016,0.785,0.785,0.775,0.775,284100,0.775 20171017,0.780,0.785,0.775,0.780,81600,0.780 20171019,0.785,0.785,0.780,0.785,118700,0.785 20171020,0.790,0.790,0.780,0.790,85900,0.790 20171023,0.790,0.790,0.785,0.785,121700,0.785 20171024,0.790,0.790,0.785,0.790,25000,0.790 20171025,0.790,0.790,0.775,0.780,631200,0.780 20171026,0.780,0.780,0.775,0.780,603200,0.780 20171027,0.780,0.780,0.775,0.775,175600,0.775 20171030,0.780,0.780,0.775,0.780,1477100,0.780 20171031,0.780,0.785,0.775,0.780,667400,0.780 20171101,0.785,0.785,0.780,0.785,629900,0.785 20171102,0.785,0.785,0.780,0.780,670300,0.780 20171103,0.785,0.785,0.780,0.780,540600,0.780 20171106,0.785,0.785,0.780,0.780,579800,0.780 20171107,0.785,0.790,0.780,0.790,355500,0.790 20171108,0.785,0.790,0.785,0.785,207900,0.785 20171109,0.785,0.785,0.780,0.780,275700,0.780 20171110,0.785,0.785,0.780,0.780,468800,0.780 20171113,0.780,0.790,0.780,0.785,308900,0.785 20171114,0.780,0.780,0.775,0.775,355200,0.775