DateOpenHighLowCloseVolumeAdj Close2015/10/124839.794846.744818.174838.64 1.34E+094838.642015/10/94817.284841.384804.594830.471.8E+094830.472015/10/84775.064819.074737.934810.79 1.98E+094810.792015/10/74775.054791.154728.714791.15 2.15E+094791.152015/10/64767.634783.374711.794748.36 2.09E+094748.362015/10/54742.134785.914740.244781.26 2.01E+094781.262015/10/24566.134707.784552.344707.78 2.18E+094707.782015/10/14624.464628.234559.214627.08 2.13E+094627.082015/9/304574.384620.164559.184620.162.4E+094620.162015/9/294551.044596.064487.064517.32 2.29E+094517.322015/9/284665.064665.214529.414543.97 2.39E+094543.972015/9/254782.414785.224659.484686.5 2.05E+094686.52015/9/244717.894746.214670.124734.482E+094734.482015/9/234764.694780.644735.134752.74 1.61E+094752.742015/9/224762.294776.284716.914756.72 2.04E+094756.722015/9/214851.984881.464795.914828.95 2.02E+094828.952015/9/184828.714878.714819.094827.23 3.27E+094827.232015/9/174884.114960.874880.54893.95 1.89E+094893.952015/9/164860.434893.444848.154889.24 1.67E+094889.242015/9/154819.324872.354802.094860.52 1.59E+094860.522015/9/144831.9848324791.084805.76 1.47E+094805.762015/9/114770.734822.344763.154822.34 1.69E+094822.342015/9/104749.964826.334746.524796.25 1.85E+094796.252015/9/94856.274862.884746.734756.53 1.96E+094756.532015/9/84769.724815.044754.894811.93 1.77E+094811.932015/9/44670.354712.674657.824683.92 1.57E+094683.922015/9/34763.14800.184721.914733.51.8E+094733.52015/9/24704.424749.984659.414749.98 1.93E+094749.982015/9/14673.614722.134614.914636.1 2.25E+094636.12015/8/314798.684824.614763.424776.51 1.84E+094776.512015/8/284792.114836.784788.384828.32 1.94E+094828.322015/8/274761.054818.714721.794812.71 2.36E+094812.712015/8/264633.514703.974530.034697.54 2.63E+094697.542015/8/254687.274689.544506.14506.49 2.61E+094506.492015/8/244351.614694.94292.144526.25 3.51E+094526.252015/8/214801.044856.754706.044706.04 2.77E+094706.042015/8/204973.494986.514877.494877.49 2.09E+0948...
