Date,Open,High,Low,Close,Volume,AdjustedClose 20171019,0.760,0.770,0.760,0.765,508600,0.765 20171020,0.765,0.770,0.765,0.770,536400,0.770 20171023,0.770,0.770,0.760,0.765,396500,0.765 20171024,0.765,0.770,0.765,0.770,752900,0.770 20171025,0.765,0.765,0.765,0.765,243900,0.765 20171026,0.765,0.770,0.765,0.770,873300,0.770 20171027,0.770,0.770,0.760,0.765,349100,0.765 20171030,0.765,0.765,0.760,0.765,521600,0.765 20171031,0.765,0.765,0.765,0.765,415200,0.765 20171101,0.765,0.765,0.765,0.765,603800,0.765 20171102,0.765,0.765,0.760,0.760,128400,0.760 20171103,0.760,0.765,0.760,0.765,483200,0.765 20171106,0.765,0.765,0.760,0.760,308600,0.760 20171107,0.765,0.765,0.765,0.765,163300,0.765 20171108,0.765,0.770,0.765,0.770,546000,0.770 20171109,0.765,0.765,0.765,0.765,694700,0.765 20171110,0.765,0.765,0.760,0.760,509400,0.760 20171113,0.760,0.765,0.760,0.765,110200,0.765 20171114,0.760,0.765,0.755,0.760,2277100,0.760 20171115,0.760,0.760,0.755,0.760,236100,0.760 20171116,0.760,0.760,0.755,0.760,210200,0.760 20171117,0.760,0.760,0.760,0.760,791800,0.760 20171120,0.760,0.765,0.760,0.765,680700,0.765 20171121,0.765,0.765,0.750,0.760,1642200,0.760 20171122,0.755,0.760,0.750,0.755,1829000,0.755 20171123,0.750,0.750,0.750,0.750,620600,0.750 20171124,0.750,0.755,0.750,0.755,1143500,0.755 20171127,0.755,0.755,0.750,0.755,439800,0.755 20171128,0.755,0.755,0.750,0.755,182500,0.755 20171129,0.755,0.760,0.750,0.760,1140200,0.760 20171130,0.755,0.760,0.755,0.755,157400,0.755 20171201,0.760,0.760,0.760,0.760,554700,0.760 20171204,0.760,0.765,0.755,0.760,325300,0.760 20171205,0.765,0.765,0.760,0.765,538000,0.765 20171206,0.765,0.765,0.760,0.765,82800,0.765 20171207,0.765,0.765,0.760,0.765,758400,0.765 20171208,0.760,0.760,0.755,0.760,304000,0.760 20171211,0.765,0.765,0.760,0.760,392100,0.760 20171212,0.760,0.765,0.755,0.760,427200,0.760 20171213,0.765,0.765,0.755,0.760,564300,0.760 20171214,0.760,0.765,0.760,0.765,710700,0.765 20171215,0.760,0.760,0.755,0.760,744200,0.760 20171218,0.760,0.760,0.755,0.760,461700,0.760 20171219,0.765,0.765,0.760,0.765,90200,0.765 20171220,0.765,0.765,0.760,0.765,417400,0.765 20171221,0.765,0.765,0.760,0.765,264100,0.765 20171222,0.765,0.765,0.760,0.760,78500,0.760 20171226,0.765,0.765,0.760,0.760,105500,0.760 20171227,0.765,0.775,0.765,0.775,617100,0.775 20171228,0.770,0.770,0.770,0.770,171900,0.770 20171229,0.770,0.775,0.770,0.775,210300,0.775 20180102,0.775,0.780,0.775,0.775,359700,0.775 20180103,0.780,0.785,0.780,0.785,452100,0.785 20180104,0.785,0.785,0.775,0.785,278800,0.785 20180105,0.785,0.800,0.785,0.800,1830300,0.800 20180108,0.795,0.795,0.790,0.790,71800,0.790 20180109,0.790,0.790,0.780,0.785,679100,0.785 20180110,0.790,0.795,0.785,0.785,362900,0.785 20180111,0.790,0.790,0.780,0.780,503600,0.780 20180112,0.785,0.785,0.780,0.785,224900,0.785