Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,0.785,0.790,0.780,0.785,354600,0.785 20180116,0.790,0.790,0.785,0.790,628800,0.790 20180117,0.790,0.790,0.785,0.785,213800,0.785 20180118,0.785,0.790,0.780,0.790,284500,0.790 20180119,0.790,0.790,0.785,0.790,396500,0.790 20180122,0.790,0.795,0.790,0.790,554400,0.790 20180123,0.795,0.800,0.795,0.795,1350400,0.795 20180124,0.800,0.805,0.800,0.805,1154600,0.805 20180125,0.810,0.815,0.805,0.805,380900,0.805 20180126,0.810,0.810,0.810,0.810,65900,0.810 20180129,0.810,0.825,0.810,0.815,605500,0.815 20180130,0.815,0.815,0.805,0.810,237900,0.810 20180131,0.805,0.810,0.800,0.810,210200,0.810 20180201,0.810,0.815,0.810,0.815,237800,0.815 20180202,0.810,0.815,0.800,0.805,537200,0.805 20180205,0.800,0.800,0.785,0.790,771000,0.790 20180206,0.780,0.785,0.765,0.780,846800,0.780 20180207,0.780,0.795,0.780,0.790,725000,0.790 20180208,0.785,0.790,0.780,0.785,168800,0.785 20180209,0.775,0.785,0.770,0.785,326700,0.785 20180212,0.785,0.785,0.775,0.785,266900,0.785 20180213,0.785,0.785,0.780,0.780,191300,0.780 20180214,0.780,0.785,0.780,0.780,171200,0.780