Date,Open,High,Low,Close,Volume,AdjustedClose 20180816,0.765,0.765,0.755,0.755,118200,0.755 20180817,0.760,0.760,0.760,0.760,37400,0.760 20180820,0.760,0.760,0.760,0.760,30400,0.760 20180821,0.765,0.770,0.765,0.770,16000,0.770 20180823,0.765,0.765,0.760,0.765,109100,0.765 20180824,0.765,0.765,0.765,0.765,68800,0.765 20180827,0.765,0.770,0.760,0.760,137000,0.760 20180828,0.765,0.765,0.760,0.760,23900,0.760 20180829,0.765,0.765,0.755,0.765,192600,0.765 20180830,0.760,0.765,0.755,0.765,336500,0.765 20180831,0.760,0.765,0.760,0.765,11600,0.765 20180903,0.765,0.765,0.755,0.765,88600,0.765 20180904,0.755,0.765,0.755,0.765,71700,0.765 20180905,0.765,0.765,0.755,0.760,228700,0.760 20180906,0.755,0.760,0.750,0.760,177000,0.760 20180907,0.760,0.760,0.750,0.760,31500,0.760 20180910,0.760,0.760,0.750,0.750,189100,0.750 20180911,0.755,0.760,0.750,0.760,41000,0.760 20180912,0.760,0.760,0.750,0.750,39800,0.750 20180913,0.770,0.770,0.750,0.755,121700,0.755 20180914,0.760,0.760,0.750,0.755,34900,0.755 20180917,0.760,0.760,0.750,0.750,606800,0.750 20180918,0.750,0.755,0.750,0.750,73200,0.750 20180919,0.750,0.760,0.750,0.760,36000,0.760 20180920,0.760,0.760,0.750,0.760,1700,0.760 20180921,0.755,0.760,0.745,0.755,208900,0.755 20180924,0.750,0.760,0.750,0.760,237300,0.760 20180926,0.760,0.760,0.750,0.750,184400,0.750 20180927,0.750,0.750,0.750,0.750,106100,0.750 20180928,0.755,0.760,0.755,0.755,104200,0.755 20181001,0.755,0.760,0.755,0.755,81900,0.755 20181002,0.755,0.760,0.750,0.760,318500,0.760 20181003,0.750,0.760,0.750,0.755,287200,0.755 20181004,0.750,0.755,0.750,0.755,55700,0.755 20181005,0.760,0.760,0.755,0.755,41200,0.755 20181008,0.755,0.755,0.750,0.750,237400,0.750 20181009,0.755,0.755,0.750,0.755,96500,0.755 20181010,0.755,0.755,0.750,0.755,69600,0.755 20181011,0.745,0.750,0.740,0.740,222600,0.740 20181012,0.740,0.750,0.740,0.750,113700,0.750 20181015,0.750,0.750,0.740,0.740,216400,0.740 20181016,0.740,0.740,0.735,0.735,28300,0.735 20181017,0.740,0.740,0.735,0.740,104000,0.740 20181018,0.740,0.745,0.740,0.745,28300,0.745 20181019,0.745,0.745,0.745,0.745,1000,0.745 20181022,0.745,0.745,0.735,0.740,83200,0.740 20181023,0.740,0.740,0.735,0.735,56000,0.735 20181024,0.735,0.740,0.730,0.735,63800,0.735 20181025,0.730,0.730,0.730,0.730,224600,0.730 20181026,0.730,0.730,0.725,0.730,95300,0.730 20181029,0.730,0.730,0.720,0.725,154500,0.725 20181030,0.730,0.730,0.725,0.725,80400,0.725 20181031,0.730,0.730,0.725,0.730,83000,0.730 20181101,0.725,0.725,0.725,0.725,24200,0.725 20181102,0.730,0.730,0.725,0.725,93500,0.725 20181105,0.725,0.735,0.725,0.730,33200,0.730 20181107,0.735,0.735,0.735,0.735,48000,0.735 20181108,0.730,0.740,0.730,0.740,68000,0.740 20181109,0.730,0.740,0.730,0.740,57000,0.740