Date,Open,High,Low,Close,Volume,AdjustedClose 20170619,0.750,0.750,0.745,0.750,341200,0.750 20170620,0.750,0.755,0.745,0.755,1478100,0.755 20170621,0.755,0.755,0.750,0.755,413900,0.755 20170622,0.755,0.755,0.750,0.755,346000,0.755 20170623,0.755,0.760,0.755,0.760,480200,0.760 20170627,0.760,0.760,0.750,0.760,139900,0.760 20170628,0.755,0.760,0.755,0.760,227700,0.760 20170629,0.755,0.770,0.755,0.770,1437300,0.770 20170630,0.765,0.770,0.755,0.760,1247300,0.760 20170703,0.760,0.760,0.755,0.755,1052400,0.755 20170704,0.760,0.760,0.755,0.755,375900,0.755 20170705,0.760,0.760,0.755,0.760,623000,0.760 20170706,0.755,0.760,0.755,0.760,389500,0.760 20170707,0.760,0.760,0.755,0.760,202400,0.760 20170710,0.760,0.760,0.755,0.760,665900,0.760 20170711,0.760,0.765,0.760,0.765,768600,0.765 20170712,0.760,0.765,0.760,0.765,525400,0.765 20170713,0.765,0.765,0.760,0.765,147000,0.765 20170714,0.765,0.770,0.765,0.770,880800,0.770 20170717,0.770,0.770,0.765,0.765,154300,0.765 20170718,0.770,0.775,0.765,0.775,620800,0.775 20170719,0.775,0.775,0.770,0.770,306900,0.770 20170720,0.770,0.780,0.770,0.775,1318300,0.775 20170721,0.775,0.780,0.775,0.780,304800,0.780 20170724,0.780,0.780,0.775,0.780,289500,0.780 20170725,0.780,0.785,0.780,0.785,597400,0.785 20170726,0.785,0.785,0.780,0.785,221100,0.785 20170727,0.785,0.785,0.780,0.785,1185300,0.785 20170728,0.785,0.785,0.780,0.785,140000,0.785 20170731,0.785,0.790,0.785,0.790,224500,0.790 20170801,0.790,0.795,0.790,0.795,761100,0.795 20170802,0.790,0.795,0.780,0.780,1396100,0.780 20170803,0.780,0.785,0.780,0.785,341300,0.785 20170804,0.785,0.790,0.780,0.785,894900,0.785 20170807,0.790,0.790,0.785,0.790,457700,0.790 20170808,0.790,0.795,0.790,0.795,1052000,0.795 20170810,0.795,0.795,0.790,0.795,284300,0.795 20170811,0.790,0.800,0.790,0.795,427300,0.795 20170814,0.795,0.800,0.790,0.800,232000,0.800 20170815,0.800,0.800,0.795,0.795,279500,0.795 20170816,0.770,0.770,0.760,0.770,531400,0.770 20170817,0.770,0.770,0.770,0.770,48300,0.770 20170818,0.765,0.770,0.760,0.765,492100,0.765 20170821,0.765,0.765,0.755,0.755,281000,0.755 20170822,0.760,0.770,0.760,0.770,179900,0.770 20170823,0.770,0.770,0.755,0.765,413700,0.765 20170824,0.765,0.765,0.760,0.765,126000,0.765 20170825,0.765,0.765,0.760,0.765,137200,0.765 20170828,0.765,0.765,0.750,0.755,685500,0.755 20170829,0.760,0.760,0.760,0.760,109100,0.760 20170830,0.765,0.765,0.760,0.765,166700,0.765 20170831,0.765,0.765,0.765,0.765,82900,0.765 20170904,0.765,0.765,0.760,0.765,163300,0.765 20170905,0.765,0.765,0.755,0.765,238900,0.765 20170906,0.760,0.760,0.760,0.760,85400,0.760 20170907,0.760,0.765,0.760,0.760,157000,0.760 20170908,0.760,0.765,0.755,0.760,560500,0.760 20170911,0.760,0.760,0.755,0.760,110000,0.760 20170912,0.760,0.760,0.755,0.760,335900,0.760 20170913,0.760,0.760,0.755,0.760,1193400,0.760