Date,Open,High,Low,Close,Volume 20190828,0.059,0.059,0.059,0.059,1000 20190902,0.059,0.059,0.058,0.058,300500 20190903,0.057,0.057,0.057,0.057,775000 20190904,0.057,0.057,0.056,0.057,620000 20190905,0.057,0.057,0.056,0.056,310100 20190910,0.056,0.057,0.056,0.057,245000 20190911,0.057,0.057,0.057,0.057,800000 20190912,0.056,0.056,0.056,0.056,10000 20190917,0.057,0.057,0.057,0.057,400 20190919,0.057,0.057,0.057,0.057,6000 20190924,0.057,0.057,0.056,0.056,252400 20190925,0.056,0.056,0.056,0.056,533000 20190926,0.056,0.056,0.056,0.056,600000 20190930,0.055,0.055,0.055,0.055,200000 20191001,0.055,0.055,0.055,0.055,200000 20191002,0.054,0.054,0.054,0.054,120000 20191003,0.054,0.054,0.054,0.054,480000 20191008,0.055,0.057,0.054,0.057,673000 20191009,0.056,0.056,0.056,0.056,1000 20191011,0.054,0.054,0.054,0.054,360000 20191014,0.054,0.057,0.054,0.057,340000 20191016,0.057,0.057,0.057,0.057,103000 20191022,0.057,0.057,0.057,0.057,102000 20191023,0.056,0.057,0.056,0.057,473500 20191029,0.057,0.057,0.057,0.057,3000 20191030,0.058,0.058,0.057,0.057,207000 20191031,0.057,0.058,0.057,0.058,15000 20191104,0.060,0.060,0.060,0.060,10000 20191105,0.060,0.060,0.060,0.060,90000 20191107,0.063,0.063,0.063,0.063,2000 20191108,0.068,0.069,0.068,0.068,252500 20191111,0.068,0.068,0.068,0.068,27000 20191112,0.068,0.068,0.068,0.068,215000 20191113,0.068,0.068,0.068,0.068,25000 20191118,0.069,0.069,0.069,0.069,130000 20191119,0.070,0.073,0.070,0.073,296000