Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.760,0.760,0.760,0.760,12100,0.760 20171211,0.760,0.760,0.755,0.755,271500,0.755 20171212,0.760,0.765,0.755,0.760,527100,0.760 20171213,0.760,0.760,0.755,0.760,142200,0.760 20171214,0.760,0.760,0.755,0.755,140400,0.755 20171215,0.755,0.760,0.755,0.760,236400,0.760 20171218,0.760,0.765,0.760,0.760,52300,0.760 20171219,0.760,0.760,0.755,0.755,406900,0.755 20171220,0.760,0.760,0.755,0.755,101600,0.755 20171221,0.760,0.760,0.755,0.755,313000,0.755 20171222,0.755,0.760,0.755,0.755,37600,0.755 20171226,0.760,0.760,0.755,0.755,234700,0.755 20171227,0.760,0.760,0.755,0.755,137200,0.755 20171228,0.760,0.760,0.755,0.755,419200,0.755 20171229,0.760,0.765,0.755,0.760,120900,0.760 20180102,0.760,0.770,0.760,0.770,15600,0.770 20180103,0.775,0.780,0.775,0.780,77400,0.780 20180104,0.775,0.775,0.770,0.770,221600,0.770 20180105,0.770,0.780,0.770,0.770,443200,0.770 20180108,0.770,0.775,0.765,0.775,407800,0.775 20180109,0.775,0.775,0.770,0.775,674900,0.775 20180110,0.775,0.775,0.770,0.770,575200,0.770 20180111,0.770,0.780,0.770,0.775,79500,0.775 20180112,0.775,0.775,0.765,0.770,393500,0.770