Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181210,0.040,0.041,0.040,0.041,133097,0.041 20181211,0.041,0.041,0.039,0.039,110392,0.039 20181212,0.040,0.040,0.037,0.037,759493,0.037 20181213,0.037,0.039,0.037,0.039,199345,0.039 20181217,0.038,0.038,0.038,0.038,53157,0.038 20181218,0.038,0.039,0.037,0.039,89695,0.039 20181219,0.039,0.039,0.038,0.039,119956,0.039 20181220,0.038,0.038,0.038,0.038,30000,0.038 20181224,0.037,0.037,0.035,0.035,144277,0.035 20181227,0.038,0.039,0.038,0.039,38953,0.039 20181228,0.039,0.042,0.039,0.042,39047,0.042 20190103,0.040,0.041,0.038,0.038,190000,0.038 20190104,0.036,0.036,0.036,0.036,41272,0.036 20190107,0.036,0.040,0.036,0.040,99688,0.040 20190108,0.040,0.040,0.040,0.040,25003,0.040 20190111,0.038,0.038,0.038,0.038,20400,0.038