-
Notifications
You must be signed in to change notification settings - Fork 0
Files
/
Copy pathVOO.csv
Latest commit
2953 lines (2953 loc) · 212 KB
/
VOO.csv
1 | Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|---|
2 | 2010-09-09 | 102.500000 | 102.500000 | 101.139999 | 101.320000 | 81.077721 | 26500 |
3 | 2010-09-10 | 101.680000 | 101.860001 | 101.300003 | 101.779999 | 81.445839 | 8600 |
4 | 2010-09-13 | 102.959999 | 103.139999 | 102.500000 | 103.059998 | 82.470100 | 33750 |
5 | 2010-09-14 | 102.839996 | 103.480003 | 102.379997 | 103.040001 | 82.454109 | 59400 |
6 | 2010-09-15 | 102.620003 | 103.379997 | 102.400002 | 103.300003 | 82.662163 | 9250 |
7 | 2010-09-16 | 103.019997 | 103.320000 | 102.699997 | 103.260002 | 82.630150 | 59550 |
8 | 2010-09-17 | 103.879997 | 103.879997 | 103.019997 | 103.360001 | 82.710190 | 49350 |
9 | 2010-09-20 | 103.739998 | 105.040001 | 103.459999 | 105.040001 | 84.054535 | 19000 |
10 | 2010-09-21 | 105.019997 | 105.440002 | 104.279999 | 104.720001 | 83.798454 | 19250 |
11 | 2010-09-22 | 104.559998 | 105.040001 | 103.959999 | 104.160004 | 83.350319 | 18100 |
12 | 2010-09-23 | 103.320000 | 104.339996 | 103.120003 | 103.300003 | 82.662163 | 33350 |
13 | 2010-09-24 | 103.940002 | 104.900002 | 103.860001 | 104.839996 | 84.350105 | 24100 |
14 | 2010-09-27 | 104.980003 | 104.980003 | 104.339996 | 104.339996 | 83.947838 | 15000 |
15 | 2010-09-28 | 104.320000 | 105.019997 | 103.419998 | 105.019997 | 84.494965 | 49850 |
16 | 2010-09-29 | 104.580002 | 104.919998 | 104.220001 | 104.519997 | 84.092667 | 15900 |
17 | 2010-09-30 | 105.199997 | 105.680000 | 103.959999 | 104.360001 | 83.963936 | 44750 |
18 | 2010-10-01 | 105.080002 | 105.160004 | 104.160004 | 104.720001 | 84.253578 | 17100 |
19 | 2010-10-04 | 105.260002 | 105.260002 | 103.500000 | 103.839996 | 83.545570 | 88700 |
20 | 2010-10-05 | 105.019997 | 106.199997 | 104.820000 | 106.120003 | 85.379990 | 19850 |
21 | 2010-10-06 | 106.120003 | 106.279999 | 105.620003 | 105.940002 | 85.235161 | 276900 |
22 | 2010-10-07 | 106.500000 | 106.500000 | 105.320000 | 105.879997 | 85.186874 | 49900 |
23 | 2010-10-08 | 106.019997 | 106.739998 | 105.660004 | 106.680000 | 85.830559 | 61550 |
24 | 2010-10-11 | 106.720001 | 106.839996 | 106.279999 | 106.500000 | 85.685699 | 14200 |
25 | 2010-10-12 | 106.379997 | 107.239998 | 105.739998 | 107.120003 | 86.184525 | 42050 |
26 | 2010-10-13 | 107.580002 | 108.279999 | 107.239998 | 107.760002 | 86.699455 | 74450 |
27 | 2010-10-14 | 107.699997 | 107.820000 | 106.800003 | 107.360001 | 86.377632 | 19100 |
28 | 2010-10-15 | 108.040001 | 108.080002 | 106.720001 | 107.559998 | 86.538521 | 54950 |
29 | 2010-10-18 | 107.620003 | 108.440002 | 107.440002 | 108.339996 | 87.166092 | 22850 |
30 | 2010-10-19 | 107.139999 | 107.680000 | 106.019997 | 106.620003 | 85.782219 | 38550 |
31 | 2010-10-20 | 106.940002 | 108.160004 | 106.940002 | 107.760002 | 86.699455 | 22800 |
32 | 2010-10-21 | 108.260002 | 108.760002 | 107.300003 | 107.919998 | 86.828178 | 29400 |
33 | 2010-10-22 | 108.160004 | 108.199997 | 107.940002 | 108.180000 | 87.037338 | 24850 |
34 | 2010-10-25 | 109.019997 | 109.279999 | 108.459999 | 108.500000 | 87.294838 | 29600 |
35 | 2010-10-26 | 107.919998 | 108.559998 | 107.879997 | 108.480003 | 87.278717 | 15000 |
36 | 2010-10-27 | 107.739998 | 108.220001 | 107.220001 | 108.139999 | 87.005173 | 17150 |
37 | 2010-10-28 | 108.760002 | 108.820000 | 107.760002 | 108.220001 | 87.069550 | 19250 |
38 | 2010-10-29 | 108.099998 | 108.419998 | 108.000000 | 108.300003 | 87.133904 | 13400 |
39 | 2010-11-01 | 108.919998 | 109.419998 | 107.760002 | 108.360001 | 87.182190 | 51550 |
40 | 2010-11-02 | 109.220001 | 109.419998 | 108.860001 | 109.199997 | 87.858002 | 26100 |
41 | 2010-11-03 | 109.419998 | 109.660004 | 108.320000 | 109.660004 | 88.228104 | 31850 |
42 | 2010-11-04 | 110.900002 | 111.800003 | 110.739998 | 111.720001 | 89.885506 | 49000 |
43 | 2010-11-05 | 111.900002 | 112.300003 | 111.680000 | 112.160004 | 90.239502 | 48300 |
44 | 2010-11-08 | 111.879997 | 112.080002 | 111.500000 | 112.019997 | 90.126862 | 43400 |
45 | 2010-11-09 | 112.180000 | 112.300003 | 110.800003 | 111.139999 | 89.418869 | 35700 |
46 | 2010-11-10 | 111.160004 | 111.599998 | 110.320000 | 111.559998 | 89.756775 | 28200 |
47 | 2010-11-11 | 110.680000 | 111.279999 | 110.419998 | 111.199997 | 89.467133 | 24000 |
48 | 2010-11-12 | 110.400002 | 110.860001 | 109.379997 | 109.820000 | 88.356827 | 39450 |
49 | 2010-11-15 | 110.300003 | 110.519997 | 109.639999 | 109.720001 | 88.276375 | 202750 |
50 | 2010-11-16 | 109.019997 | 109.019997 | 107.480003 | 107.959999 | 86.860367 | 32850 |
51 | 2010-11-17 | 108.059998 | 108.459999 | 107.779999 | 108.040001 | 86.924728 | 42450 |
52 | 2010-11-18 | 109.080002 | 109.919998 | 109.080002 | 109.639999 | 88.211998 | 26100 |
53 | 2010-11-19 | 109.500000 | 109.940002 | 109.040001 | 109.900002 | 88.421204 | 20250 |
54 | 2010-11-22 | 109.419998 | 109.800003 | 108.580002 | 109.800003 | 88.340759 | 25350 |
55 | 2010-11-23 | 108.559998 | 108.639999 | 107.919998 | 108.260002 | 87.101738 | 142400 |
56 | 2010-11-24 | 108.940002 | 109.779999 | 108.940002 | 109.660004 | 88.228104 | 30100 |
57 | 2010-11-26 | 108.959999 | 109.400002 | 108.820000 | 109.040001 | 87.729279 | 32650 |
58 | 2010-11-29 | 108.360001 | 109.160004 | 107.660004 | 108.940002 | 87.648834 | 46000 |
59 | 2010-11-30 | 107.959999 | 108.860001 | 107.820000 | 108.180000 | 87.037338 | 91950 |
60 | 2010-12-01 | 109.919998 | 110.739998 | 109.879997 | 110.620003 | 89.000496 | 33350 |
61 | 2010-12-02 | 110.739998 | 112.099998 | 110.739998 | 112.059998 | 90.159042 | 60650 |
62 | 2010-12-03 | 111.660004 | 112.459999 | 111.639999 | 112.339996 | 90.384308 | 184100 |
63 | 2010-12-06 | 112.160004 | 112.419998 | 112.000000 | 112.199997 | 90.271683 | 64150 |
64 | 2010-12-07 | 113.339996 | 113.379997 | 112.199997 | 112.239998 | 90.303856 | 109000 |
65 | 2010-12-08 | 112.400002 | 112.739998 | 111.959999 | 112.699997 | 90.673981 | 69050 |
66 | 2010-12-09 | 113.339996 | 113.339996 | 112.660004 | 113.120003 | 91.011909 | 54850 |
67 | 2010-12-10 | 113.480003 | 113.879997 | 113.220001 | 113.800003 | 91.558990 | 73950 |
68 | 2010-12-13 | 114.320000 | 114.440002 | 113.820000 | 113.860001 | 91.607246 | 77050 |
69 | 2010-12-14 | 114.120003 | 114.360001 | 113.660004 | 113.919998 | 91.655502 | 59650 |
70 | 2010-12-15 | 113.739998 | 114.199997 | 113.239998 | 113.419998 | 91.253265 | 43600 |
71 | 2010-12-16 | 113.559998 | 114.160004 | 113.120003 | 114.080002 | 91.784286 | 60600 |
72 | 2010-12-17 | 114.000000 | 114.339996 | 113.820000 | 114.239998 | 91.913017 | 59150 |
73 | 2010-12-20 | 114.580002 | 114.739998 | 113.959999 | 114.480003 | 92.106094 | 72600 |
74 | 2010-12-21 | 114.860001 | 115.300003 | 114.779999 | 115.180000 | 92.669273 | 76200 |
75 | 2010-12-22 | 115.339996 | 115.599998 | 115.239998 | 115.599998 | 93.007217 | 108250 |
76 | 2010-12-23 | 115.440002 | 115.519997 | 115.160004 | 115.419998 | 92.862366 | 57400 |
77 | 2010-12-27 | 114.459999 | 115.019997 | 114.400002 | 114.980003 | 92.931908 | 71800 |
78 | 2010-12-28 | 115.220001 | 115.220001 | 114.800003 | 115.099998 | 93.028870 | 56650 |
79 | 2010-12-29 | 115.320000 | 115.440002 | 115.199997 | 115.199997 | 93.109695 | 53600 |
80 | 2010-12-30 | 115.120003 | 115.260002 | 114.879997 | 115.019997 | 92.964226 | 78900 |
81 | 2010-12-31 | 114.860001 | 115.139999 | 114.680000 | 115.139999 | 93.061203 | 145750 |
82 | 2011-01-03 | 115.940002 | 116.660004 | 115.900002 | 116.220001 | 93.934097 | 119200 |
83 | 2011-01-04 | 116.559998 | 116.559998 | 115.500000 | 116.120003 | 93.853287 | 108350 |
84 | 2011-01-05 | 115.860001 | 116.800003 | 115.720001 | 116.739998 | 94.354408 | 717750 |
85 | 2011-01-06 | 116.839996 | 116.919998 | 116.220001 | 116.540001 | 94.192734 | 72450 |
86 | 2011-01-07 | 116.699997 | 116.860001 | 115.480003 | 116.300003 | 93.998795 | 82250 |
87 | 2011-01-10 | 115.879997 | 116.279999 | 115.480003 | 116.199997 | 93.917946 | 124500 |
88 | 2011-01-11 | 116.660004 | 116.839996 | 116.120003 | 116.580002 | 94.225075 | 131700 |
89 | 2011-01-12 | 117.320000 | 117.720001 | 117.099998 | 117.620003 | 95.065666 | 107350 |
90 | 2011-01-13 | 117.680000 | 117.739998 | 117.160004 | 117.459999 | 94.936333 | 96050 |
91 | 2011-01-14 | 117.300003 | 118.339996 | 117.260002 | 118.300003 | 95.615242 | 193400 |
92 | 2011-01-18 | 118.260002 | 118.580002 | 118.040001 | 118.500000 | 95.776909 | 194900 |
93 | 2011-01-19 | 118.440002 | 118.500000 | 117.019997 | 117.320000 | 94.823189 | 111950 |
94 | 2011-01-20 | 117.080002 | 117.379997 | 116.320000 | 117.180000 | 94.710022 | 103450 |
95 | 2011-01-21 | 117.900002 | 118.139999 | 117.320000 | 117.440002 | 94.920151 | 117950 |
96 | 2011-01-24 | 117.400002 | 118.199997 | 117.379997 | 118.160004 | 95.502090 | 455900 |
97 | 2011-01-25 | 117.800003 | 118.199997 | 117.199997 | 118.120003 | 95.469780 | 226550 |
98 | 2011-01-26 | 118.440002 | 118.940002 | 118.239998 | 118.739998 | 95.970894 | 109250 |
99 | 2011-01-27 | 118.680000 | 119.099998 | 118.480003 | 118.900002 | 96.100189 | 297250 |
100 | 2011-01-28 | 119.080002 | 119.220001 | 116.680000 | 116.800003 | 94.402893 | 891400 |
101 | 2011-01-31 | 117.220001 | 117.800003 | 116.940002 | 117.699997 | 95.130295 | 140550 |
102 | 2011-02-01 | 118.480003 | 119.779999 | 118.379997 | 119.540001 | 96.617455 | 147400 |
103 | 2011-02-02 | 119.239998 | 119.660004 | 119.239998 | 119.339996 | 96.455841 | 91000 |
104 | 2011-02-03 | 119.199997 | 119.800003 | 118.500000 | 119.639999 | 96.698318 | 72250 |
105 | 2011-02-04 | 119.699997 | 120.019997 | 119.139999 | 119.959999 | 96.956917 | 97050 |
106 | 2011-02-07 | 120.300003 | 121.120003 | 120.260002 | 120.720001 | 97.571198 | 118050 |
107 | 2011-02-08 | 120.879997 | 121.300003 | 120.599998 | 121.279999 | 98.023834 | 153500 |
108 | 2011-02-09 | 120.980003 | 121.279999 | 120.459999 | 120.980003 | 97.781357 | 139650 |
109 | 2011-02-10 | 120.400002 | 121.160004 | 120.160004 | 121.019997 | 97.813675 | 125200 |
110 | 2011-02-11 | 120.599998 | 121.919998 | 120.559998 | 121.779999 | 98.427917 | 149200 |
111 | 2011-02-14 | 121.720001 | 122.139999 | 121.580002 | 122.080002 | 98.670403 | 92200 |
112 | 2011-02-15 | 121.720001 | 121.860001 | 121.379997 | 121.639999 | 98.314789 | 82150 |
113 | 2011-02-16 | 122.099998 | 122.599998 | 121.980003 | 122.419998 | 98.945206 | 94300 |
114 | 2011-02-17 | 122.059998 | 122.959999 | 121.959999 | 122.879997 | 99.316994 | 158250 |
115 | 2011-02-18 | 122.959999 | 123.220001 | 122.680000 | 123.080002 | 99.478668 | 120800 |
116 | 2011-02-22 | 121.680000 | 122.379997 | 120.239998 | 120.559998 | 97.441887 | 288400 |
117 | 2011-02-23 | 120.500000 | 120.760002 | 119.099998 | 119.879997 | 96.892281 | 276000 |
118 | 2011-02-24 | 119.660004 | 120.160004 | 118.660004 | 119.760002 | 96.795273 | 241300 |
119 | 2011-02-25 | 120.339996 | 121.120003 | 120.199997 | 121.059998 | 97.846016 | 106350 |
120 | 2011-02-28 | 121.540001 | 121.940002 | 121.160004 | 121.779999 | 98.427917 | 208350 |
121 | 2011-03-01 | 122.279999 | 122.300003 | 119.699997 | 119.699997 | 96.746788 | 235350 |
122 | 2011-03-02 | 119.620003 | 120.559998 | 119.500000 | 120.040001 | 97.021606 | 176350 |
123 | 2011-03-03 | 121.080002 | 122.239998 | 121.080002 | 122.099998 | 98.686600 | 136450 |
124 | 2011-03-04 | 122.059998 | 122.059998 | 120.400002 | 121.199997 | 97.959129 | 168250 |
125 | 2011-03-07 | 121.599998 | 121.739998 | 119.599998 | 120.139999 | 97.102417 | 155200 |
126 | 2011-03-08 | 120.419998 | 121.620003 | 119.959999 | 121.260002 | 98.007652 | 106350 |
127 | 2011-03-09 | 121.059998 | 121.379997 | 120.500000 | 121.120003 | 97.894516 | 116450 |
128 | 2011-03-10 | 119.879997 | 119.879997 | 118.760002 | 118.900002 | 96.100189 | 267850 |
129 | 2011-03-11 | 118.400002 | 120.139999 | 118.400002 | 119.699997 | 96.746788 | 134350 |
130 | 2011-03-14 | 118.959999 | 119.260002 | 118.059998 | 119.000000 | 96.181038 | 146100 |
131 | 2011-03-15 | 115.820000 | 118.239998 | 115.620003 | 117.680000 | 95.114136 | 346800 |
132 | 2011-03-16 | 117.260002 | 117.559998 | 114.639999 | 115.440002 | 93.303711 | 339900 |
133 | 2011-03-17 | 117.139999 | 117.400002 | 116.239998 | 116.879997 | 94.467529 | 176200 |
134 | 2011-03-18 | 118.400002 | 118.400002 | 117.139999 | 117.379997 | 94.871658 | 127700 |
135 | 2011-03-21 | 118.839996 | 119.379997 | 118.680000 | 119.160004 | 96.310364 | 136100 |
136 | 2011-03-22 | 119.180000 | 119.300003 | 118.699997 | 118.739998 | 95.970894 | 137800 |
137 | 2011-03-23 | 118.519997 | 119.419998 | 117.940002 | 119.120003 | 96.278008 | 204150 |
138 | 2011-03-24 | 119.820000 | 120.379997 | 119.199997 | 120.239998 | 97.183250 | 110800 |
139 | 2011-03-25 | 120.019997 | 120.580002 | 119.779999 | 120.059998 | 97.472290 | 134300 |
140 | 2011-03-28 | 120.379997 | 120.639999 | 119.760002 | 119.800003 | 97.261200 | 166150 |
141 | 2011-03-29 | 119.699997 | 120.620003 | 119.300003 | 120.580002 | 97.894463 | 110950 |
142 | 2011-03-30 | 121.239998 | 121.739998 | 121.120003 | 121.400002 | 98.560165 | 105550 |
143 | 2011-03-31 | 121.300003 | 121.559998 | 121.099998 | 121.239998 | 98.430252 | 127500 |
144 | 2011-04-01 | 122.120003 | 122.339996 | 121.500000 | 121.800003 | 98.884911 | 70400 |
145 | 2011-04-04 | 122.099998 | 122.260002 | 121.519997 | 121.860001 | 98.933617 | 78800 |
146 | 2011-04-05 | 121.559998 | 122.320000 | 121.559998 | 121.860001 | 98.933617 | 204950 |
147 | 2011-04-06 | 122.480003 | 122.500000 | 121.779999 | 122.220001 | 99.225868 | 142900 |
148 | 2011-04-07 | 122.059998 | 122.500000 | 121.360001 | 122.000000 | 99.047287 | 107150 |
149 | 2011-04-08 | 122.500000 | 122.519997 | 121.019997 | 121.540001 | 98.673836 | 86850 |
150 | 2011-04-11 | 121.680000 | 122.019997 | 120.919998 | 121.120003 | 98.332832 | 139650 |
151 | 2011-04-12 | 120.500000 | 120.599998 | 119.800003 | 120.239998 | 97.618416 | 104800 |
152 | 2011-04-13 | 120.839996 | 120.900002 | 119.800003 | 120.279999 | 97.650879 | 185100 |
153 | 2011-04-14 | 119.580002 | 120.500000 | 119.160004 | 120.300003 | 97.667130 | 78450 |
154 | 2011-04-15 | 120.500000 | 121.040001 | 120.220001 | 120.720001 | 98.008095 | 79700 |
155 | 2011-04-18 | 119.300003 | 119.599998 | 118.440002 | 119.400002 | 96.936447 | 151650 |
156 | 2011-04-19 | 119.620003 | 120.139999 | 119.320000 | 120.139999 | 97.537209 | 78900 |
157 | 2011-04-20 | 121.580002 | 121.980003 | 121.480003 | 121.760002 | 98.852425 | 173250 |
158 | 2011-04-21 | 122.379997 | 122.379997 | 121.940002 | 122.300003 | 99.290863 | 197850 |
159 | 2011-04-25 | 122.320000 | 122.400002 | 121.820000 | 122.180000 | 99.193436 | 99000 |
160 | 2011-04-26 | 122.620003 | 123.500000 | 122.519997 | 123.239998 | 100.054001 | 85050 |
161 | 2011-04-27 | 123.559998 | 124.239998 | 123.000000 | 124.040001 | 100.703484 | 72850 |
162 | 2011-04-28 | 123.900002 | 124.599998 | 123.860001 | 124.440002 | 101.028244 | 66050 |
163 | 2011-04-29 | 124.500000 | 124.879997 | 124.419998 | 124.800003 | 101.320511 | 99000 |
164 | 2011-05-02 | 125.440002 | 125.440002 | 124.320000 | 124.519997 | 101.093170 | 131000 |
165 | 2011-05-03 | 124.360001 | 124.519997 | 123.500000 | 124.120003 | 100.768440 | 66500 |
166 | 2011-05-04 | 124.099998 | 124.099998 | 122.779999 | 123.279999 | 100.086472 | 107000 |
167 | 2011-05-05 | 122.620003 | 123.360001 | 121.639999 | 122.199997 | 99.209648 | 98950 |
168 | 2011-05-06 | 123.480003 | 124.000000 | 122.279999 | 122.779999 | 99.680542 | 138550 |
169 | 2011-05-09 | 122.800003 | 123.580002 | 122.580002 | 123.279999 | 100.086472 | 66000 |
170 | 2011-05-10 | 123.660004 | 124.480003 | 123.519997 | 124.300003 | 100.914581 | 175550 |
171 | 2011-05-11 | 124.120003 | 124.120003 | 122.419998 | 122.980003 | 99.842934 | 174400 |
172 | 2011-05-12 | 122.680000 | 123.739998 | 122.019997 | 123.639999 | 100.378746 | 113500 |
173 | 2011-05-13 | 123.620003 | 123.699997 | 122.199997 | 122.559998 | 99.501915 | 126400 |
174 | 2011-05-16 | 122.199997 | 123.019997 | 121.620003 | 121.800003 | 98.884911 | 113500 |
175 | 2011-05-17 | 121.360001 | 121.860001 | 120.919998 | 121.779999 | 98.868660 | 142400 |
176 | 2011-05-18 | 121.900002 | 122.980003 | 121.680000 | 122.919998 | 99.794220 | 70550 |
177 | 2011-05-19 | 123.339996 | 123.459999 | 122.639999 | 123.080002 | 99.924110 | 266650 |
178 | 2011-05-20 | 122.860001 | 123.000000 | 122.000000 | 122.260002 | 99.258362 | 95450 |
179 | 2011-05-23 | 120.699997 | 121.160004 | 120.400002 | 120.800003 | 98.073059 | 136200 |
180 | 2011-05-24 | 121.160004 | 121.360001 | 120.519997 | 120.699997 | 97.991875 | 89650 |
181 | 2011-05-25 | 120.160004 | 121.500000 | 120.160004 | 121.099998 | 98.316612 | 62300 |
182 | 2011-05-26 | 120.779999 | 121.800003 | 120.540001 | 121.580002 | 98.706299 | 60450 |
183 | 2011-05-27 | 121.980003 | 122.400002 | 121.860001 | 122.120003 | 99.144691 | 47600 |
184 | 2011-05-31 | 123.300003 | 123.360001 | 122.419998 | 123.339996 | 100.135170 | 172500 |
185 | 2011-06-01 | 123.040001 | 123.040001 | 120.540001 | 120.599998 | 97.910683 | 222000 |
186 | 2011-06-02 | 120.699997 | 120.919998 | 119.820000 | 120.459999 | 97.797020 | 211800 |
187 | 2011-06-03 | 119.000000 | 120.180000 | 119.000000 | 119.300003 | 96.855278 | 148450 |
188 | 2011-06-06 | 119.059998 | 119.180000 | 117.940002 | 118.040001 | 95.832306 | 113250 |
189 | 2011-06-07 | 118.519997 | 118.940002 | 117.860001 | 117.879997 | 95.702377 | 203700 |
190 | 2011-06-08 | 117.699997 | 118.080002 | 117.260002 | 117.400002 | 95.312721 | 87600 |
191 | 2011-06-09 | 117.779999 | 118.779999 | 117.459999 | 118.300003 | 96.043388 | 43350 |
192 | 2011-06-10 | 117.839996 | 117.860001 | 116.400002 | 116.639999 | 94.695663 | 106750 |
193 | 2011-06-13 | 116.900002 | 117.220001 | 116.180000 | 116.720001 | 94.760658 | 77900 |
194 | 2011-06-14 | 117.820000 | 118.660004 | 117.820000 | 118.220001 | 95.978432 | 75400 |
195 | 2011-06-15 | 117.279999 | 117.559998 | 115.900002 | 116.160004 | 94.306015 | 79700 |
196 | 2011-06-16 | 116.199997 | 116.900002 | 115.540001 | 116.379997 | 94.484604 | 66050 |
197 | 2011-06-17 | 117.480003 | 117.500000 | 116.379997 | 116.699997 | 94.744385 | 58800 |
198 | 2011-06-20 | 116.339996 | 117.559998 | 116.320000 | 117.360001 | 95.280243 | 53700 |
199 | 2011-06-21 | 117.940002 | 119.160004 | 117.839996 | 118.959999 | 96.579185 | 132450 |
200 | 2011-06-22 | 118.660004 | 119.260002 | 118.199997 | 118.260002 | 96.010918 | 106050 |
201 | 2011-06-23 | 116.839996 | 117.900002 | 116.000000 | 117.860001 | 95.686165 | 260750 |
202 | 2011-06-24 | 117.320000 | 117.360001 | 115.800003 | 116.000000 | 94.633774 | 114500 |