Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,0.780,0.780,0.770,0.775,795300,0.775 20171116,0.775,0.775,0.770,0.770,119100,0.770 20171117,0.775,0.775,0.765,0.765,597400,0.765 20171120,0.770,0.770,0.765,0.765,24100,0.765 20171121,0.770,0.770,0.765,0.770,171500,0.770 20171122,0.770,0.770,0.765,0.765,90900,0.765 20171123,0.770,0.770,0.765,0.765,86000,0.765 20171124,0.765,0.770,0.765,0.770,47900,0.770 20171127,0.765,0.770,0.760,0.765,191400,0.765 20171128,0.765,0.765,0.755,0.755,397700,0.755 20171129,0.760,0.765,0.755,0.760,277500,0.760 20171130,0.760,0.775,0.760,0.775,73000,0.775 20171201,0.770,0.770,0.760,0.765,21500,0.765 20171204,0.765,0.770,0.760,0.765,85800,0.765 20171205,0.765,0.770,0.765,0.765,45000,0.765 20171206,0.765,0.765,0.755,0.760,463000,0.760 20171207,0.760,0.760,0.760,0.760,13000,0.760