Date,Open,High,Low,Close,Volume,AdjustedClose 20171019,0.750,0.750,0.735,0.750,27200,0.750 20171020,0.750,0.750,0.740,0.740,18200,0.740 20171023,0.730,0.745,0.710,0.745,64500,0.745 20171024,0.750,0.750,0.750,0.750,100,0.750 20171025,0.750,0.750,0.745,0.745,25200,0.745 20171026,0.740,0.740,0.740,0.740,4000,0.740 20171101,0.740,0.755,0.740,0.745,28400,0.745 20171107,0.745,0.745,0.745,0.745,1300,0.745 20171108,0.750,0.750,0.745,0.750,110500,0.750 20171109,0.750,0.750,0.745,0.750,53500,0.750 20171110,0.745,0.750,0.745,0.745,74100,0.745 20171113,0.750,0.755,0.745,0.755,67100,0.755 20171114,0.755,0.755,0.745,0.755,81900,0.755 20171115,0.750,0.755,0.745,0.755,108500,0.755 20171116,0.750,0.750,0.745,0.745,24900,0.745 20171117,0.750,0.750,0.745,0.745,20200,0.745 20171120,0.750,0.750,0.745,0.745,23400,0.745 20171121,0.750,0.750,0.745,0.745,54900,0.745 20171122,0.745,0.745,0.745,0.745,60400,0.745 20171123,0.745,0.745,0.745,0.745,10100,0.745 20171124,0.750,0.755,0.745,0.745,17200,0.745 20171127,0.745,0.745,0.740,0.740,72900,0.740 20171128,0.750,0.755,0.745,0.750,147700,0.750 20171129,0.750,0.750,0.720,0.735,50100,0.735 20171130,0.745,0.745,0.730,0.730,26000,0.730 20171204,0.740,0.745,0.725,0.730,69000,0.730 20171205,0.750,0.750,0.730,0.735,57700,0.735 20171208,0.740,0.755,0.735,0.735,31400,0.735 20171211,0.770,0.770,0.735,0.735,42900,0.735 20171213,0.740,0.740,0.730,0.730,1026800,0.730 20171214,0.730,0.730,0.730,0.730,5900,0.730 20171215,0.730,0.750,0.730,0.740,31700,0.740 20171218,0.770,0.770,0.740,0.740,7400,0.740 20171219,0.750,0.750,0.750,0.750,3500,0.750 20171220,0.755,0.755,0.750,0.750,1100,0.750 20171222,0.750,0.750,0.750,0.750,100,0.750 20171226,0.750,0.750,0.740,0.740,40800,0.740 20180102,0.760,0.760,0.740,0.740,45100,0.740 20180103,0.760,0.760,0.740,0.740,5900,0.740 20180104,0.750,0.755,0.750,0.755,14900,0.755 20180105,0.755,0.770,0.755,0.770,17200,0.770 20180108,0.770,0.770,0.760,0.770,40900,0.770 20180109,0.770,0.770,0.770,0.770,11400,0.770 20180110,0.770,0.770,0.770,0.770,48400,0.770 20180111,0.770,0.770,0.770,0.770,6700,0.770 20180112,0.770,0.770,0.765,0.765,29300,0.765