Date,Open,High,Low,Close,Volume,AdjustedClose 20180823,0.075,0.075,0.075,0.075,112895,0.075 20180824,0.075,0.075,0.075,0.075,51298,0.075 20180827,0.075,0.075,0.074,0.075,91233,0.075 20180829,0.071,0.071,0.071,0.071,65859,0.071 20180830,0.074,0.074,0.070,0.070,20561,0.070 20180831,0.074,0.074,0.074,0.074,12134,0.074 20180903,0.075,0.075,0.075,0.075,798526,0.075 20180904,0.072,0.072,0.070,0.070,99136,0.070 20180907,0.070,0.070,0.070,0.070,19102,0.070 20180910,0.070,0.075,0.070,0.075,45200,0.075 20180917,0.068,0.068,0.065,0.065,44411,0.065 20180918,0.065,0.066,0.063,0.063,38556,0.063 20180921,0.065,0.067,0.065,0.067,716000,0.067 20180925,0.066,0.067,0.066,0.067,65552,0.067 20180926,0.067,0.067,0.060,0.060,172104,0.060 20180927,0.068,0.070,0.068,0.070,166666,0.070 20180928,0.070,0.070,0.070,0.070,44350,0.070 20181001,0.070,0.075,0.070,0.075,292373,0.075 20181002,0.075,0.075,0.070,0.070,78227,0.070 20181004,0.070,0.070,0.070,0.070,105215,0.070 20181005,0.070,0.075,0.070,0.075,30502,0.075 20181008,0.070,0.070,0.070,0.070,50728,0.070 20181009,0.070,0.070,0.070,0.070,96139,0.070 20181011,0.065,0.065,0.065,0.065,64000,0.065 20181012,0.065,0.070,0.065,0.066,93877,0.066 20181015,0.066,0.074,0.065,0.074,106942,0.074 20181017,0.066,0.066,0.065,0.065,357018,0.065 20181019,0.070,0.072,0.065,0.065,659771,0.065 20181022,0.065,0.065,0.065,0.065,1207,0.065 20181023,0.066,0.066,0.066,0.066,14299,0.066 20181024,0.070,0.070,0.065,0.065,443834,0.065 20181025,0.064,0.065,0.064,0.065,153084,0.065 20181026,0.064,0.065,0.064,0.065,190358,0.065 20181029,0.060,0.060,0.060,0.060,50000,0.060 20181101,0.063,0.063,0.059,0.060,497690,0.060 20181102,0.060,0.060,0.058,0.058,26879,0.058 20181105,0.058,0.060,0.058,0.059,26000,0.059 20181106,0.058,0.058,0.058,0.058,85000,0.058 20181107,0.058,0.058,0.058,0.058,16800,0.058 20181108,0.059,0.059,0.059,0.059,10000,0.059 20181109,0.058,0.059,0.058,0.059,238957,0.059