Date,Open,High,Low,Close,Volume,AdjustedClose 20170821,0.715,0.715,0.705,0.710,1299300,0.710 20170822,0.710,0.715,0.710,0.710,1158200,0.710 20170823,0.710,0.715,0.710,0.710,456900,0.710 20170824,0.710,0.715,0.705,0.705,1952200,0.705 20170825,0.705,0.710,0.705,0.705,1033500,0.705 20170828,0.710,0.715,0.705,0.715,1539600,0.715 20170829,0.710,0.715,0.705,0.710,466400,0.710 20170830,0.705,0.715,0.705,0.710,620700,0.710 20170831,0.710,0.715,0.705,0.710,1075000,0.710 20170904,0.705,0.710,0.695,0.700,3322700,0.700 20170905,0.700,0.715,0.700,0.710,1912500,0.710 20170906,0.710,0.715,0.705,0.715,515500,0.715 20170907,0.710,0.720,0.710,0.715,1174600,0.715 20170908,0.715,0.725,0.715,0.720,1963000,0.720 20170911,0.725,0.730,0.720,0.730,3425900,0.730 20170912,0.725,0.730,0.715,0.720,2353600,0.720 20170913,0.720,0.730,0.720,0.720,2703100,0.720 20170914,0.720,0.725,0.715,0.720,1173500,0.720 20170915,0.720,0.725,0.715,0.725,3790600,0.725 20170918,0.720,0.725,0.715,0.720,2663100,0.720 20170919,0.720,0.725,0.720,0.720,1527900,0.720 20170920,0.720,0.725,0.720,0.725,2313000,0.725 20170921,0.720,0.725,0.720,0.720,748100,0.720 20170922,0.720,0.730,0.720,0.730,2136500,0.730 20170925,0.730,0.730,0.720,0.725,958300,0.725 20170926,0.720,0.725,0.720,0.725,1272800,0.725 20170927,0.725,0.725,0.720,0.725,959300,0.725 20170928,0.725,0.730,0.720,0.725,1003500,0.725 20170929,0.725,0.735,0.725,0.730,2159900,0.730 20171002,0.725,0.735,0.725,0.730,182000,0.730 20171003,0.730,0.730,0.725,0.730,593100,0.730 20171004,0.730,0.730,0.725,0.730,1167400,0.730 20171005,0.730,0.740,0.730,0.740,1682400,0.740 20171006,0.735,0.750,0.735,0.750,2673800,0.750 20171009,0.750,0.750,0.745,0.750,622300,0.750 20171010,0.750,0.750,0.740,0.745,1749300,0.745 20171011,0.740,0.750,0.740,0.750,1410200,0.750 20171012,0.750,0.755,0.745,0.745,1760200,0.745 20171013,0.755,0.755,0.745,0.750,1004100,0.750 20171016,0.750,0.750,0.745,0.750,672300,0.750 20171017,0.750,0.755,0.745,0.750,845500,0.750 20171019,0.750,0.755,0.750,0.750,1570300,0.750 20171020,0.750,0.755,0.745,0.745,1672200,0.745 20171023,0.750,0.755,0.745,0.755,1756000,0.755 20171024,0.750,0.755,0.745,0.745,1562700,0.745 20171025,0.745,0.755,0.745,0.745,1963500,0.745 20171026,0.745,0.750,0.745,0.750,1822200,0.750 20171027,0.745,0.750,0.740,0.750,1442900,0.750 20171030,0.750,0.750,0.745,0.750,847200,0.750 20171031,0.750,0.750,0.745,0.750,1079400,0.750 20171101,0.750,0.755,0.750,0.755,1233000,0.755 20171102,0.750,0.760,0.750,0.760,1367400,0.760 20171103,0.760,0.770,0.760,0.770,1737200,0.770 20171106,0.770,0.775,0.765,0.770,2477600,0.770 20171107,0.770,0.775,0.770,0.775,1615900,0.775 20171108,0.770,0.775,0.770,0.775,929600,0.775 20171109,0.770,0.770,0.760,0.760,1512900,0.760 20171110,0.760,0.770,0.760,0.770,2433600,0.770 20171113,0.765,0.770,0.760,0.760,1507800,0.760 20171114,0.720,0.720,0.690,0.710,12215300,0.710