Date,Open,High,Low,Close,Volume,AdjustedClose 20180918,0.042,0.042,0.042,0.042,63419,0.042 20180919,0.043,0.045,0.042,0.042,145665,0.042 20180920,0.042,0.042,0.041,0.041,302447,0.041 20180921,0.042,0.042,0.042,0.042,14393,0.042 20180926,0.045,0.047,0.045,0.045,536664,0.045 20180928,0.046,0.046,0.045,0.045,168137,0.045 20181003,0.045,0.045,0.045,0.045,23868,0.045 20181004,0.043,0.043,0.043,0.043,16000,0.043 20181008,0.040,0.045,0.040,0.045,30000,0.045 20181009,0.045,0.045,0.045,0.045,97451,0.045 20181010,0.046,0.046,0.046,0.046,42181,0.046 20181011,0.045,0.045,0.045,0.045,22911,0.045 20181012,0.040,0.040,0.039,0.039,71878,0.039 20181016,0.040,0.040,0.040,0.040,46082,0.040 20181018,0.040,0.040,0.039,0.039,38212,0.039 20181022,0.041,0.041,0.041,0.041,23200,0.041 20181023,0.041,0.041,0.036,0.039,123240,0.039 20181024,0.039,0.039,0.039,0.039,10,0.039 20181026,0.040,0.040,0.040,0.040,18384,0.040 20181029,0.040,0.040,0.033,0.033,332567,0.033 20181030,0.033,0.035,0.033,0.033,135812,0.033 20181031,0.033,0.035,0.033,0.035,114151,0.035 20181101,0.035,0.035,0.032,0.034,209000,0.034 20181102,0.033,0.033,0.032,0.033,80999,0.033 20181105,0.032,0.032,0.032,0.032,666,0.032 20181106,0.033,0.033,0.033,0.033,45333,0.033 20181107,0.030,0.040,0.030,0.040,554586,0.040 20181108,0.038,0.038,0.030,0.032,1545452,0.032 20181109,0.032,0.032,0.031,0.032,827885,0.032 20181113,0.032,0.032,0.032,0.032,30000,0.032 20181116,0.032,0.033,0.032,0.033,144505,0.033 20181119,0.033,0.044,0.033,0.044,2773158,0.044 20181120,0.042,0.042,0.040,0.042,729103,0.042 20181121,0.040,0.040,0.038,0.038,173396,0.038 20181122,0.039,0.039,0.038,0.038,112732,0.038 20181123,0.038,0.038,0.037,0.037,125000,0.037 20181127,0.037,0.042,0.037,0.042,964608,0.042 20181128,0.040,0.042,0.038,0.038,268400,0.038 20181129,0.037,0.038,0.037,0.038,318810,0.038 20181130,0.039,0.039,0.038,0.038,96097,0.038 20181203,0.039,0.042,0.039,0.040,1390037,0.040 20181204,0.040,0.043,0.040,0.042,837665,0.042 20181205,0.042,0.042,0.040,0.041,200500,0.041 20181206,0.040,0.040,0.040,0.040,191271,0.040 20181207,0.040,0.040,0.040,0.040,164144,0.040