open,high,close,low,vol
11.19,11.36,11.32,11.19,1138704.83
11.35,11.59,11.56,11.33,1410029.23
11.5,11.51,11.39,11.36,804177.16
11.33,11.46,11.43,11.3,634840.51
11.4,11.44,11.33,11.32,540041.57
11.28,11.32,11.27,11.23,479029.67
11.3,11.4,11.34,11.27,654485.58
11.35,11.35,11.28,11.25,495485.06
11.29,11.32,11.25,11.21,490217.97
11.28,11.33,11.29,11.25,551650.17
11.35,11.4,11.22,11.2,890476.13
11.22,11.24,11.23,11.14,501325.01
11.22,11.23,11.21,11.16,503664.32
11.2,11.22,11.15,11.15,558872.41
11.14,11.14,11.05,11.04,843930.11
11.03,11.25,11.24,11.03,911484.3
11.24,11.32,11.22,11.19,761211.25
11.22,11.26,11.16,11.14,444980.35
11.15,11.22,11.17,11.15,490310.61
11.19,11.24,11.2,11.18,520696.78
11.16,11.17,11.11,11.06,695828.09
11.19,11.2,11.02,11.02,820748.51
11.09,11.09,10.98,10.96,724115.69
11.11,11.16,11.11,11.04,853057.5
11.03,11.07,11.0,10.95,684483.08
11.0,11.03,11.01,10.95,501624.32
11.01,11.05,11.02,10.96,493525.05
10.99,11.02,10.95,10.91,651824.92
10.91,10.92,10.6,10.59,1188960.83
10.55,10.67,10.6,10.51,526139.12
10.59,10.6,10.5,10.43,530404.48
10.54,10.61,10.55,10.44,760652.69
10.51,10.54,10.38,10.36,1411449.68
10.31,10.42,10.41,10.3,599991.47
10.38,10.48,10.45,10.33,919771.36
10.4,10.47,10.45,10.35,805689.55
10.43,10.49,10.46,10.41,652855.23
10.55,10.56,10.48,10.45,567300.35
10.5,10.6,10.48,10.47,619429.95
10.49,10.52,10.48,10.43,705463.47
10.51,10.69,10.69,10.51,1007062.21
10.66,10.66,10.6,10.58,640866.12
10.58,10.6,10.5,10.45,877818.75
10.46,10.52,10.49,10.43,639136.48
10.45,10.47,10.3,10.29,1045044.17
10.31,10.33,10.25,10.22,770043.1
10.24,10.33,10.27,10.23,596858.88
10.37,10.45,10.37,10.34,1109140.15
10.38,10.39,10.24,10.23,922621.94
10.22,10.25,10.15,10.12,903362.17
10.15,10.22,10.19,10.1,639528.31
10.23,10.35,10.28,10.22,1041165.73
10.26,10.31,10.16,10.14,737489.51
10.15,10.16,10.15,10.07,846655.87
10.11,10.13,10.1,10.08,684694.56
10.09,10.09,10.01,9.97,836187.85
9.99,10.02,9.95,9.95,786174.69
9.95,9.97,9.72,9.7,1467596.62
9.69,9.73,9.68,9.62,901764.57
9.65,9.68,9.66,9.58,778056.99
9.67,9.68,9.63,9.61,605437.85
9.61,9.62,9.48,9.47,787378.48
9.44,9.57,9.5,9.4,753055.92
9.49,9.49,9.44,9.38,585380.19
9.41,9.45,9.3,9.3,1021151.5
9.22,9.38,9.35,9.13,1133662.81
9.31,9.5,9.42,9.3,855016.42
9.38,9.39,9.16,9.15,1061301.65
9.21,9.28,9.15,9.15,742900.56
9.2,9.35,9.21,9.19,988939.42
9.18,9.24,9.13,9.09,654425.62
9.12,9.17,9.1,9.07,644070.88
9.11,9.15,9.03,9.03,715633.63
9.01,9.19,9.17,8.99,1017046.76
9.19,9.28,9.2,9.11,1005645.02
9.18,9.2,9.19,9.14,413970.88
9.19,9.2,9.1,9.07,541896.33
9.1,9.13,9.12,9.02,641534.35
9.11,9.47,9.45,9.08,1661591.84
9.42,9.48,9.39,9.35,853852.79
9.39,9.42,9.21,9.21,1158366.45
9.19,9.22,9.2,9.15,733610.31
9.19,9.19,9.11,9.08,864193.99
9.1,9.44,9.27,9.07,1991622.16
9.23,9.3,9.15,9.11,1121156.19
9.16,9.19,9.18,9.09,766193.88
9.16,9.19,9.09,9.09,858620.91
9.08,9.22,9.17,9.03,934686.37
9.13,9.27,9.19,9.11,772582.15
9.16,9.29,9.21,9.13,745132.66
9.19,9.35,9.34,9.16,1438312.58
9.33,9.39,9.23,9.23,1482296.21
9.21,9.24,9.2,9.0,1755132.47
9.16,9.2,9.17,9.1,963981.42
9.16,9.26,9.1,9.04,1580319.66
9.05,9.18,9.16,8.96,1135544.58
9.23,9.34,9.33,9.07,1759123.16
9.33,9.54,9.5,9.27,2162513.95
9.47,9.67,9.62,9.44,2272287.06
9.69,9.88,9.7,9.58,2376251.84
9.61,9.7,9.5,9.49,1579122.14
9.46,9.56,9.46,9.38,1357217.47
9.41,9.48,9.41,9.34,1055259.87
9.42,9.47,9.27,9.07,1634214.31
9.19,9.43,9.38,9.11,1803591.9
9.3,9.68,9.68,9.29,1995409.54
9.62,9.67,9.61,9.48,2062014.97
9.58,9.67,9.67,9.52,1656813.84
9.76,9.81,9.81,9.65,1605242.65
9.79,9.84,9.82,9.73,1123563.98
9.78,10.8,10.8,9.77,5055284.6
10.65,10.91,10.9,10.62,4922325.12
10.88,11.24,10.85,10.84,3567479.5
10.78,10.88,10.53,10.5,2862608.88
10.49,10.6,10.5,10.46,1981904.92
10.51,10.7,10.49,10.4,3082692.65
10.42,10.59,10.59,10.41,1845344.23
10.59,10.6,10.49,10.43,1828102.9
10.45,10.5,10.33,10.32,1655929.54
10.3,10.47,10.43,10.26,1817319.07
10.4,10.45,10.33,10.33,1345640.16
10.33,10.64,10.38,10.33,2016165.89
10.35,10.44,10.38,10.3,1113974.28
10.38,10.47,10.47,10.34,1210672.98
10.48,10.59,10.56,10.41,1641262.37
10.53,10.55,10.33,10.3,1768039.11
10.3,10.38,10.23,10.2,1409399.73