-
Notifications
You must be signed in to change notification settings - Fork 2
Files
/
Copy pathndx.csv
6725 lines (6725 loc) · 339 KB
/
ndx.csv
1 | date | open | high | low | close | volume | oi |
---|---|---|---|---|---|---|---|
2 | 11/01/1985 | 115.48 | 116.78 | 115.48 | 116.28 | 900900 | 0 |
3 | 11/04/1985 | 116.28 | 117.07 | 115.82 | 116.04 | 753400 | 0 |
4 | 11/05/1985 | 116.04 | 116.57 | 115.88 | 116.44 | 876800 | 0 |
5 | 11/06/1985 | 116.44 | 117.62 | 116.44 | 117.38 | 935000 | 0 |
6 | 11/07/1985 | 117.38 | 117.96 | 117.38 | 117.62 | 886400 | 0 |
7 | 11/08/1985 | 117.62 | 119.39 | 117.58 | 119.26 | 867600 | 0 |
8 | 11/11/1985 | 119.26 | 120.54 | 119.18 | 120.40 | 803900 | 0 |
9 | 11/12/1985 | 120.39 | 122.01 | 120.39 | 121.82 | 1083000 | 0 |
10 | 11/13/1985 | 121.82 | 121.92 | 120.90 | 121.17 | 932100 | 0 |
11 | 11/14/1985 | 121.17 | 121.92 | 120.80 | 121.83 | 980400 | 0 |
12 | 11/15/1985 | 121.83 | 123.10 | 121.79 | 122.18 | 952700 | 0 |
13 | 11/18/1985 | 122.18 | 122.28 | 121.73 | 121.96 | 822100 | 0 |
14 | 11/19/1985 | 121.96 | 122.80 | 121.74 | 122.57 | 1018000 | 0 |
15 | 11/20/1985 | 122.57 | 122.79 | 122.20 | 122.20 | 976000 | 0 |
16 | 11/21/1985 | 122.20 | 123.81 | 122.20 | 123.61 | 1199000 | 0 |
17 | 11/22/1985 | 123.61 | 124.33 | 123.44 | 123.97 | 1042000 | 0 |
18 | 11/25/1985 | 123.97 | 124.17 | 122.82 | 123.14 | 834300 | 0 |
19 | 11/26/1985 | 123.14 | 124.25 | 123.09 | 123.95 | 936300 | 0 |
20 | 11/27/1985 | 123.95 | 125.88 | 123.88 | 125.77 | 1033000 | 0 |
21 | 11/29/1985 | 125.77 | 126.43 | 125.52 | 126.06 | 575900 | 0 |
22 | 12/02/1985 | 126.06 | 126.28 | 124.86 | 125.18 | 857600 | 0 |
23 | 12/03/1985 | 125.18 | 125.42 | 124.72 | 125.23 | 845400 | 0 |
24 | 12/04/1985 | 125.23 | 128.05 | 125.17 | 127.94 | 1172000 | 0 |
25 | 12/05/1985 | 128.07 | 129.89 | 127.86 | 128.46 | 1415000 | 0 |
26 | 12/06/1985 | 128.46 | 128.54 | 126.78 | 126.96 | 1108000 | 0 |
27 | 12/09/1985 | 126.96 | 127.64 | 126.83 | 127.49 | 1048000 | 0 |
28 | 12/10/1985 | 127.49 | 128.52 | 127.15 | 127.97 | 1118000 | 0 |
29 | 12/11/1985 | 127.97 | 129.65 | 127.97 | 129.18 | 1265000 | 0 |
30 | 12/12/1985 | 129.18 | 130.10 | 129.18 | 129.76 | 1173000 | 0 |
31 | 12/13/1985 | 129.76 | 132.17 | 129.76 | 132.13 | 1317000 | 0 |
32 | 12/16/1985 | 132.13 | 133.18 | 132.06 | 132.61 | 1153000 | 0 |
33 | 12/17/1985 | 132.54 | 132.73 | 131.32 | 131.54 | 1210000 | 0 |
34 | 12/18/1985 | 131.52 | 131.98 | 130.71 | 131.14 | 1379000 | 0 |
35 | 12/19/1985 | 131.14 | 132.03 | 130.91 | 131.93 | 1149000 | 0 |
36 | 12/20/1985 | 131.93 | 132.58 | 131.70 | 132.26 | 1158000 | 0 |
37 | 12/23/1985 | 132.26 | 132.26 | 130.37 | 130.73 | 994100 | 0 |
38 | 12/24/1985 | 130.73 | 130.73 | 129.30 | 130.03 | 642800 | 0 |
39 | 12/26/1985 | 130.03 | 130.63 | 129.89 | 130.35 | 539000 | 0 |
40 | 12/27/1985 | 130.35 | 131.59 | 130.25 | 131.49 | 749100 | 0 |
41 | 12/30/1985 | 131.49 | 132.13 | 131.24 | 131.95 | 928200 | 0 |
42 | 12/31/1985 | 131.95 | 132.66 | 131.90 | 132.29 | 1127000 | 0 |
43 | 01/02/1986 | 132.29 | 132.45 | 131.07 | 131.26 | 758100 | 0 |
44 | 01/03/1986 | 131.26 | 131.26 | 130.00 | 130.55 | 891800 | 0 |
45 | 01/06/1986 | 130.55 | 130.70 | 129.85 | 130.35 | 992400 | 0 |
46 | 01/07/1986 | 130.35 | 132.88 | 130.33 | 132.79 | 1275000 | 0 |
47 | 01/08/1986 | 132.79 | 133.88 | 131.15 | 131.16 | 1400000 | 0 |
48 | 01/09/1986 | 131.01 | 131.16 | 128.05 | 128.80 | 1194000 | 0 |
49 | 01/10/1986 | 128.80 | 129.97 | 128.79 | 129.57 | 985000 | 0 |
50 | 01/13/1986 | 129.57 | 129.60 | 128.63 | 129.10 | 894900 | 0 |
51 | 01/14/1986 | 129.10 | 129.96 | 128.99 | 129.18 | 1029000 | 0 |
52 | 01/15/1986 | 129.18 | 131.65 | 129.01 | 131.54 | 1187000 | 0 |
53 | 01/16/1986 | 131.54 | 133.13 | 131.54 | 133.06 | 1239000 | 0 |
54 | 01/17/1986 | 133.06 | 133.60 | 132.60 | 132.77 | 1128000 | 0 |
55 | 01/20/1986 | 132.77 | 132.79 | 131.15 | 131.60 | 894300 | 0 |
56 | 01/21/1986 | 131.60 | 132.01 | 130.60 | 131.09 | 1107000 | 0 |
57 | 01/22/1986 | 131.09 | 131.78 | 129.47 | 129.62 | 1076000 | 0 |
58 | 01/23/1986 | 129.62 | 129.62 | 128.46 | 129.27 | 1111000 | 0 |
59 | 01/24/1986 | 129.27 | 130.54 | 129.27 | 130.20 | 1183000 | 0 |
60 | 01/27/1986 | 130.21 | 130.99 | 129.79 | 130.79 | 1105000 | 0 |
61 | 01/28/1986 | 130.79 | 132.04 | 130.67 | 131.99 | 1154000 | 0 |
62 | 01/29/1986 | 131.99 | 134.13 | 131.99 | 133.06 | 1321000 | 0 |
63 | 01/30/1986 | 133.06 | 133.16 | 132.09 | 132.19 | 1090000 | 0 |
64 | 01/31/1986 | 132.19 | 133.22 | 132.03 | 132.93 | 1093000 | 0 |
65 | 02/03/1986 | 132.93 | 134.43 | 132.93 | 134.24 | 1076000 | 0 |
66 | 02/04/1986 | 134.24 | 135.69 | 134.24 | 134.60 | 1253000 | 0 |
67 | 02/05/1986 | 134.60 | 135.79 | 134.60 | 135.71 | 1053000 | 0 |
68 | 02/06/1986 | 135.71 | 136.94 | 135.57 | 136.64 | 1197000 | 0 |
69 | 02/07/1986 | 136.47 | 137.49 | 135.74 | 137.42 | 1111000 | 0 |
70 | 02/10/1986 | 137.40 | 138.24 | 137.30 | 138.13 | 1074000 | 0 |
71 | 02/11/1986 | 138.13 | 138.61 | 137.85 | 138.26 | 1133000 | 0 |
72 | 02/12/1986 | 138.26 | 138.76 | 138.04 | 138.66 | 1222000 | 0 |
73 | 02/13/1986 | 138.66 | 139.29 | 138.45 | 139.16 | 1286000 | 0 |
74 | 02/14/1986 | 139.16 | 140.63 | 139.16 | 140.16 | 1224000 | 0 |
75 | 02/18/1986 | 140.16 | 140.76 | 139.99 | 140.74 | 1260000 | 0 |
76 | 02/19/1986 | 140.74 | 140.92 | 139.59 | 139.64 | 1369000 | 0 |
77 | 02/20/1986 | 139.64 | 140.02 | 138.94 | 139.95 | 1249000 | 0 |
78 | 02/21/1986 | 139.95 | 141.24 | 139.95 | 141.15 | 1467000 | 0 |
79 | 02/24/1986 | 141.16 | 141.18 | 139.99 | 140.20 | 1279000 | 0 |
80 | 02/25/1986 | 140.20 | 140.20 | 138.87 | 139.40 | 1189000 | 0 |
81 | 02/26/1986 | 139.40 | 139.63 | 138.68 | 138.88 | 1242000 | 0 |
82 | 02/27/1986 | 138.88 | 140.53 | 138.74 | 140.52 | 1247000 | 0 |
83 | 02/28/1986 | 140.90 | 141.83 | 140.41 | 140.43 | 1306000 | 0 |
84 | 03/03/1986 | 140.43 | 140.66 | 139.60 | 139.74 | 1196000 | 0 |
85 | 03/04/1986 | 139.74 | 141.77 | 139.70 | 140.54 | 1350000 | 0 |
86 | 03/05/1986 | 140.54 | 140.62 | 139.57 | 140.24 | 1174000 | 0 |
87 | 03/06/1986 | 140.24 | 141.35 | 140.17 | 140.80 | 1203000 | 0 |
88 | 03/07/1986 | 140.80 | 141.16 | 140.24 | 140.71 | 1256000 | 0 |
89 | 03/10/1986 | 140.71 | 142.58 | 140.71 | 142.43 | 1129000 | 0 |
90 | 03/11/1986 | 142.43 | 145.50 | 142.43 | 145.35 | 1348000 | 0 |
91 | 03/12/1986 | 145.35 | 147.32 | 145.34 | 146.62 | 1549000 | 0 |
92 | 03/13/1986 | 146.62 | 147.05 | 145.88 | 147.01 | 1401000 | 0 |
93 | 03/14/1986 | 147.01 | 147.45 | 146.55 | 147.00 | 1522000 | 0 |
94 | 03/17/1986 | 147.00 | 147.00 | 145.57 | 146.37 | 1295000 | 0 |
95 | 03/18/1986 | 146.37 | 147.82 | 146.12 | 147.63 | 1395000 | 0 |
96 | 03/19/1986 | 147.63 | 148.57 | 147.43 | 147.48 | 1369000 | 0 |
97 | 03/20/1986 | 147.48 | 148.54 | 147.27 | 147.80 | 1514000 | 0 |
98 | 03/21/1986 | 147.80 | 148.79 | 147.56 | 148.01 | 1329000 | 0 |
99 | 03/24/1986 | 148.01 | 148.15 | 146.21 | 147.09 | 1096000 | 0 |
100 | 03/25/1986 | 147.09 | 147.71 | 146.63 | 147.49 | 1100000 | 0 |
101 | 03/26/1986 | 147.49 | 147.57 | 146.74 | 147.26 | 1271000 | 0 |
102 | 03/27/1986 | 147.25 | 149.05 | 147.16 | 148.38 | 1364000 | 0 |
103 | 03/31/1986 | 148.38 | 149.21 | 147.89 | 148.86 | 1098000 | 0 |
104 | 04/01/1986 | 148.86 | 149.23 | 148.07 | 148.45 | 1253000 | 0 |
105 | 04/02/1986 | 148.45 | 148.94 | 147.10 | 148.92 | 1199000 | 0 |
106 | 04/03/1986 | 148.92 | 149.93 | 148.55 | 148.71 | 1190000 | 0 |
107 | 04/04/1986 | 148.71 | 148.79 | 146.94 | 147.04 | 1117000 | 0 |
108 | 04/07/1986 | 147.04 | 147.08 | 144.83 | 146.05 | 1074000 | 0 |
109 | 04/08/1986 | 146.05 | 148.95 | 146.05 | 148.93 | 1179000 | 0 |
110 | 04/09/1986 | 148.93 | 150.03 | 148.54 | 149.05 | 1310000 | 0 |
111 | 04/10/1986 | 149.05 | 151.77 | 149.05 | 151.76 | 1285000 | 0 |
112 | 04/11/1986 | 151.76 | 153.54 | 151.76 | 152.66 | 1297000 | 0 |
113 | 04/14/1986 | 152.66 | 153.98 | 152.49 | 153.93 | 1181000 | 0 |
114 | 04/15/1986 | 153.93 | 155.02 | 153.43 | 154.92 | 1251000 | 0 |
115 | 04/16/1986 | 154.92 | 158.98 | 154.92 | 158.90 | 1489000 | 0 |
116 | 04/17/1986 | 158.90 | 159.86 | 158.29 | 159.05 | 1560000 | 0 |
117 | 04/18/1986 | 157.38 | 159.15 | 157.35 | 157.66 | 1447000 | 0 |
118 | 04/21/1986 | 157.66 | 158.63 | 157.24 | 158.52 | 1291000 | 0 |
119 | 04/22/1986 | 157.35 | 159.47 | 157.35 | 157.86 | 1454000 | 0 |
120 | 04/23/1986 | 156.65 | 158.21 | 156.63 | 157.46 | 1250000 | 0 |
121 | 04/24/1986 | 157.46 | 160.16 | 157.46 | 159.85 | 1431000 | 0 |
122 | 04/25/1986 | 159.85 | 160.63 | 159.60 | 160.46 | 1333000 | 0 |
123 | 04/28/1986 | 160.46 | 160.95 | 159.14 | 159.90 | 1102000 | 0 |
124 | 04/29/1986 | 159.90 | 160.30 | 157.70 | 158.25 | 1243000 | 0 |
125 | 04/30/1986 | 158.25 | 158.40 | 154.79 | 154.91 | 1210000 | 0 |
126 | 05/01/1986 | 154.91 | 154.94 | 153.73 | 154.21 | 1143000 | 0 |
127 | 05/02/1986 | 154.21 | 155.59 | 154.21 | 155.01 | 1026000 | 0 |
128 | 05/05/1986 | 155.01 | 157.41 | 155.01 | 157.14 | 991900 | 0 |
129 | 05/06/1986 | 157.14 | 158.09 | 156.85 | 157.13 | 1085000 | 0 |
130 | 05/07/1986 | 157.13 | 157.13 | 155.31 | 156.26 | 1160000 | 0 |
131 | 05/08/1986 | 156.26 | 157.53 | 156.18 | 157.16 | 1105000 | 0 |
132 | 05/09/1986 | 157.16 | 157.91 | 156.38 | 157.91 | 1159000 | 0 |
133 | 05/12/1986 | 157.91 | 158.26 | 157.36 | 157.75 | 1015000 | 0 |
134 | 05/13/1986 | 157.75 | 157.92 | 156.40 | 157.05 | 1076000 | 0 |
135 | 05/14/1986 | 157.05 | 157.82 | 156.54 | 157.01 | 1119000 | 0 |
136 | 05/15/1986 | 157.01 | 157.12 | 155.40 | 155.76 | 1080000 | 0 |
137 | 05/16/1986 | 155.76 | 155.86 | 154.39 | 154.99 | 1038000 | 0 |
138 | 05/19/1986 | 154.99 | 155.60 | 154.88 | 155.31 | 927300 | 0 |
139 | 05/20/1986 | 155.31 | 157.05 | 155.00 | 157.01 | 1166000 | 0 |
140 | 05/21/1986 | 157.01 | 158.38 | 156.93 | 157.44 | 1375000 | 0 |
141 | 05/22/1986 | 157.44 | 159.68 | 157.26 | 159.63 | 1439000 | 0 |
142 | 05/23/1986 | 159.63 | 160.39 | 159.41 | 160.16 | 1151000 | 0 |
143 | 05/27/1986 | 160.16 | 161.21 | 159.94 | 161.18 | 1118000 | 0 |
144 | 05/28/1986 | 161.18 | 162.03 | 160.65 | 161.30 | 1315000 | 0 |
145 | 05/29/1986 | 161.30 | 161.82 | 160.29 | 161.62 | 1304000 | 0 |
146 | 05/30/1986 | 161.62 | 163.62 | 161.51 | 163.16 | 1330000 | 0 |
147 | 06/02/1986 | 163.16 | 163.98 | 162.00 | 162.03 | 1106000 | 0 |
148 | 06/03/1986 | 162.03 | 162.23 | 161.37 | 162.11 | 1203000 | 0 |
149 | 06/04/1986 | 162.11 | 163.09 | 161.40 | 161.82 | 1227000 | 0 |
150 | 06/05/1986 | 161.82 | 162.81 | 161.76 | 162.36 | 1256000 | 0 |
151 | 06/06/1986 | 162.36 | 162.90 | 161.88 | 161.88 | 1206000 | 0 |
152 | 06/09/1986 | 161.88 | 161.98 | 158.21 | 158.61 | 1150000 | 0 |
153 | 06/10/1986 | 158.60 | 158.70 | 157.18 | 158.10 | 1198000 | 0 |
154 | 06/11/1986 | 158.10 | 160.08 | 158.10 | 160.04 | 1249000 | 0 |
155 | 06/12/1986 | 160.04 | 161.04 | 159.95 | 160.37 | 1301000 | 0 |
156 | 06/13/1986 | 160.37 | 162.53 | 160.33 | 162.35 | 1393000 | 0 |
157 | 06/16/1986 | 162.35 | 162.93 | 160.63 | 160.80 | 1184000 | 0 |
158 | 06/17/1986 | 160.80 | 161.21 | 158.43 | 158.57 | 1191000 | 0 |
159 | 06/18/1986 | 158.57 | 158.66 | 156.87 | 158.48 | 1254000 | 0 |
160 | 06/19/1986 | 158.48 | 160.14 | 158.29 | 159.28 | 1113000 | 0 |
161 | 06/20/1986 | 159.28 | 159.71 | 158.29 | 159.59 | 1276000 | 0 |
162 | 06/23/1986 | 159.59 | 160.58 | 159.35 | 159.55 | 1135000 | 0 |
163 | 06/24/1986 | 159.55 | 161.10 | 159.43 | 160.80 | 1129000 | 0 |
164 | 06/25/1986 | 160.80 | 162.52 | 160.80 | 162.00 | 1242000 | 0 |
165 | 06/26/1986 | 162.00 | 162.26 | 161.38 | 161.72 | 1383000 | 0 |
166 | 06/27/1986 | 161.72 | 162.05 | 161.21 | 161.62 | 1285000 | 0 |
167 | 06/30/1986 | 161.62 | 163.07 | 161.54 | 162.62 | 1213000 | 0 |
168 | 07/01/1986 | 162.62 | 163.62 | 162.62 | 163.32 | 1328000 | 0 |
169 | 07/02/1986 | 163.32 | 164.20 | 163.32 | 163.96 | 1363000 | 0 |
170 | 07/03/1986 | 163.96 | 164.56 | 163.60 | 164.51 | 1040000 | 0 |
171 | 07/07/1986 | 164.51 | 164.54 | 157.59 | 157.63 | 1121000 | 0 |
172 | 07/08/1986 | 157.63 | 157.63 | 152.43 | 153.26 | 1372000 | 0 |
173 | 07/09/1986 | 153.26 | 155.65 | 153.17 | 155.41 | 1202000 | 0 |
174 | 07/10/1986 | 155.41 | 156.35 | 153.15 | 154.29 | 1073000 | 0 |
175 | 07/11/1986 | 154.29 | 154.45 | 152.73 | 152.85 | 1046000 | 0 |
176 | 07/14/1986 | 152.85 | 152.92 | 149.01 | 149.29 | 1086000 | 0 |
177 | 07/15/1986 | 149.29 | 149.29 | 145.32 | 146.26 | 1327000 | 0 |
178 | 07/16/1986 | 146.26 | 148.45 | 146.26 | 147.40 | 1158000 | 0 |
179 | 07/17/1986 | 147.40 | 148.75 | 147.26 | 148.46 | 1122000 | 0 |
180 | 07/18/1986 | 148.46 | 148.52 | 146.48 | 147.76 | 1109000 | 0 |
181 | 07/21/1986 | 147.76 | 147.95 | 146.79 | 147.07 | 817600 | 0 |
182 | 07/22/1986 | 147.07 | 148.16 | 146.59 | 147.40 | 958500 | 0 |
183 | 07/23/1986 | 147.40 | 148.01 | 147.12 | 147.18 | 1016000 | 0 |
184 | 07/24/1986 | 147.18 | 148.15 | 146.98 | 147.28 | 1135000 | 0 |
185 | 07/25/1986 | 147.28 | 148.41 | 147.28 | 148.26 | 950400 | 0 |
186 | 07/28/1986 | 148.26 | 148.74 | 145.21 | 145.51 | 891300 | 0 |
187 | 07/29/1986 | 145.51 | 145.57 | 144.04 | 144.21 | 977200 | 0 |
188 | 07/30/1986 | 144.21 | 144.67 | 142.73 | 144.52 | 1031000 | 0 |
189 | 07/31/1986 | 144.59 | 145.61 | 144.57 | 144.71 | 986400 | 0 |
190 | 08/01/1986 | 144.71 | 145.76 | 144.01 | 144.19 | 993700 | 0 |
191 | 08/04/1986 | 144.19 | 144.19 | 141.65 | 142.52 | 814200 | 0 |
192 | 08/05/1986 | 142.52 | 142.91 | 141.75 | 141.86 | 1019000 | 0 |
193 | 08/06/1986 | 141.86 | 141.86 | 140.30 | 140.54 | 937400 | 0 |
194 | 08/07/1986 | 140.54 | 141.47 | 140.18 | 140.70 | 1016000 | 0 |
195 | 08/08/1986 | 140.70 | 142.55 | 140.70 | 142.29 | 1001000 | 0 |
196 | 08/11/1986 | 142.29 | 145.51 | 142.29 | 145.44 | 941500 | 0 |
197 | 08/12/1986 | 145.44 | 147.32 | 145.44 | 147.06 | 1106000 | 0 |
198 | 08/13/1986 | 147.06 | 149.45 | 147.06 | 148.84 | 1213000 | 0 |
199 | 08/14/1986 | 148.84 | 150.14 | 148.63 | 149.99 | 1108000 | 0 |
200 | 08/15/1986 | 150.01 | 150.30 | 149.18 | 149.57 | 987700 | 0 |
201 | 08/18/1986 | 149.57 | 150.07 | 148.83 | 149.07 | 854000 | 0 |
202 | 08/19/1986 | 149.07 | 149.09 | 147.98 | 148.60 | 1114000 | 0 |