Skip to content

Files

Latest commit

58d08c8 · Oct 31, 2022

History

History
6725 lines (6725 loc) · 339 KB

ndx.csv

File metadata and controls

6725 lines (6725 loc) · 339 KB
1
dateopenhighlowclosevolumeoi
2
11/01/1985115.48116.78115.48116.289009000
3
11/04/1985116.28117.07115.82116.047534000
4
11/05/1985116.04116.57115.88116.448768000
5
11/06/1985116.44117.62116.44117.389350000
6
11/07/1985117.38117.96117.38117.628864000
7
11/08/1985117.62119.39117.58119.268676000
8
11/11/1985119.26120.54119.18120.408039000
9
11/12/1985120.39122.01120.39121.8210830000
10
11/13/1985121.82121.92120.90121.179321000
11
11/14/1985121.17121.92120.80121.839804000
12
11/15/1985121.83123.10121.79122.189527000
13
11/18/1985122.18122.28121.73121.968221000
14
11/19/1985121.96122.80121.74122.5710180000
15
11/20/1985122.57122.79122.20122.209760000
16
11/21/1985122.20123.81122.20123.6111990000
17
11/22/1985123.61124.33123.44123.9710420000
18
11/25/1985123.97124.17122.82123.148343000
19
11/26/1985123.14124.25123.09123.959363000
20
11/27/1985123.95125.88123.88125.7710330000
21
11/29/1985125.77126.43125.52126.065759000
22
12/02/1985126.06126.28124.86125.188576000
23
12/03/1985125.18125.42124.72125.238454000
24
12/04/1985125.23128.05125.17127.9411720000
25
12/05/1985128.07129.89127.86128.4614150000
26
12/06/1985128.46128.54126.78126.9611080000
27
12/09/1985126.96127.64126.83127.4910480000
28
12/10/1985127.49128.52127.15127.9711180000
29
12/11/1985127.97129.65127.97129.1812650000
30
12/12/1985129.18130.10129.18129.7611730000
31
12/13/1985129.76132.17129.76132.1313170000
32
12/16/1985132.13133.18132.06132.6111530000
33
12/17/1985132.54132.73131.32131.5412100000
34
12/18/1985131.52131.98130.71131.1413790000
35
12/19/1985131.14132.03130.91131.9311490000
36
12/20/1985131.93132.58131.70132.2611580000
37
12/23/1985132.26132.26130.37130.739941000
38
12/24/1985130.73130.73129.30130.036428000
39
12/26/1985130.03130.63129.89130.355390000
40
12/27/1985130.35131.59130.25131.497491000
41
12/30/1985131.49132.13131.24131.959282000
42
12/31/1985131.95132.66131.90132.2911270000
43
01/02/1986132.29132.45131.07131.267581000
44
01/03/1986131.26131.26130.00130.558918000
45
01/06/1986130.55130.70129.85130.359924000
46
01/07/1986130.35132.88130.33132.7912750000
47
01/08/1986132.79133.88131.15131.1614000000
48
01/09/1986131.01131.16128.05128.8011940000
49
01/10/1986128.80129.97128.79129.579850000
50
01/13/1986129.57129.60128.63129.108949000
51
01/14/1986129.10129.96128.99129.1810290000
52
01/15/1986129.18131.65129.01131.5411870000
53
01/16/1986131.54133.13131.54133.0612390000
54
01/17/1986133.06133.60132.60132.7711280000
55
01/20/1986132.77132.79131.15131.608943000
56
01/21/1986131.60132.01130.60131.0911070000
57
01/22/1986131.09131.78129.47129.6210760000
58
01/23/1986129.62129.62128.46129.2711110000
59
01/24/1986129.27130.54129.27130.2011830000
60
01/27/1986130.21130.99129.79130.7911050000
61
01/28/1986130.79132.04130.67131.9911540000
62
01/29/1986131.99134.13131.99133.0613210000
63
01/30/1986133.06133.16132.09132.1910900000
64
01/31/1986132.19133.22132.03132.9310930000
65
02/03/1986132.93134.43132.93134.2410760000
66
02/04/1986134.24135.69134.24134.6012530000
67
02/05/1986134.60135.79134.60135.7110530000
68
02/06/1986135.71136.94135.57136.6411970000
69
02/07/1986136.47137.49135.74137.4211110000
70
02/10/1986137.40138.24137.30138.1310740000
71
02/11/1986138.13138.61137.85138.2611330000
72
02/12/1986138.26138.76138.04138.6612220000
73
02/13/1986138.66139.29138.45139.1612860000
74
02/14/1986139.16140.63139.16140.1612240000
75
02/18/1986140.16140.76139.99140.7412600000
76
02/19/1986140.74140.92139.59139.6413690000
77
02/20/1986139.64140.02138.94139.9512490000
78
02/21/1986139.95141.24139.95141.1514670000
79
02/24/1986141.16141.18139.99140.2012790000
80
02/25/1986140.20140.20138.87139.4011890000
81
02/26/1986139.40139.63138.68138.8812420000
82
02/27/1986138.88140.53138.74140.5212470000
83
02/28/1986140.90141.83140.41140.4313060000
84
03/03/1986140.43140.66139.60139.7411960000
85
03/04/1986139.74141.77139.70140.5413500000
86
03/05/1986140.54140.62139.57140.2411740000
87
03/06/1986140.24141.35140.17140.8012030000
88
03/07/1986140.80141.16140.24140.7112560000
89
03/10/1986140.71142.58140.71142.4311290000
90
03/11/1986142.43145.50142.43145.3513480000
91
03/12/1986145.35147.32145.34146.6215490000
92
03/13/1986146.62147.05145.88147.0114010000
93
03/14/1986147.01147.45146.55147.0015220000
94
03/17/1986147.00147.00145.57146.3712950000
95
03/18/1986146.37147.82146.12147.6313950000
96
03/19/1986147.63148.57147.43147.4813690000
97
03/20/1986147.48148.54147.27147.8015140000
98
03/21/1986147.80148.79147.56148.0113290000
99
03/24/1986148.01148.15146.21147.0910960000
100
03/25/1986147.09147.71146.63147.4911000000
101
03/26/1986147.49147.57146.74147.2612710000
102
03/27/1986147.25149.05147.16148.3813640000
103
03/31/1986148.38149.21147.89148.8610980000
104
04/01/1986148.86149.23148.07148.4512530000
105
04/02/1986148.45148.94147.10148.9211990000
106
04/03/1986148.92149.93148.55148.7111900000
107
04/04/1986148.71148.79146.94147.0411170000
108
04/07/1986147.04147.08144.83146.0510740000
109
04/08/1986146.05148.95146.05148.9311790000
110
04/09/1986148.93150.03148.54149.0513100000
111
04/10/1986149.05151.77149.05151.7612850000
112
04/11/1986151.76153.54151.76152.6612970000
113
04/14/1986152.66153.98152.49153.9311810000
114
04/15/1986153.93155.02153.43154.9212510000
115
04/16/1986154.92158.98154.92158.9014890000
116
04/17/1986158.90159.86158.29159.0515600000
117
04/18/1986157.38159.15157.35157.6614470000
118
04/21/1986157.66158.63157.24158.5212910000
119
04/22/1986157.35159.47157.35157.8614540000
120
04/23/1986156.65158.21156.63157.4612500000
121
04/24/1986157.46160.16157.46159.8514310000
122
04/25/1986159.85160.63159.60160.4613330000
123
04/28/1986160.46160.95159.14159.9011020000
124
04/29/1986159.90160.30157.70158.2512430000
125
04/30/1986158.25158.40154.79154.9112100000
126
05/01/1986154.91154.94153.73154.2111430000
127
05/02/1986154.21155.59154.21155.0110260000
128
05/05/1986155.01157.41155.01157.149919000
129
05/06/1986157.14158.09156.85157.1310850000
130
05/07/1986157.13157.13155.31156.2611600000
131
05/08/1986156.26157.53156.18157.1611050000
132
05/09/1986157.16157.91156.38157.9111590000
133
05/12/1986157.91158.26157.36157.7510150000
134
05/13/1986157.75157.92156.40157.0510760000
135
05/14/1986157.05157.82156.54157.0111190000
136
05/15/1986157.01157.12155.40155.7610800000
137
05/16/1986155.76155.86154.39154.9910380000
138
05/19/1986154.99155.60154.88155.319273000
139
05/20/1986155.31157.05155.00157.0111660000
140
05/21/1986157.01158.38156.93157.4413750000
141
05/22/1986157.44159.68157.26159.6314390000
142
05/23/1986159.63160.39159.41160.1611510000
143
05/27/1986160.16161.21159.94161.1811180000
144
05/28/1986161.18162.03160.65161.3013150000
145
05/29/1986161.30161.82160.29161.6213040000
146
05/30/1986161.62163.62161.51163.1613300000
147
06/02/1986163.16163.98162.00162.0311060000
148
06/03/1986162.03162.23161.37162.1112030000
149
06/04/1986162.11163.09161.40161.8212270000
150
06/05/1986161.82162.81161.76162.3612560000
151
06/06/1986162.36162.90161.88161.8812060000
152
06/09/1986161.88161.98158.21158.6111500000
153
06/10/1986158.60158.70157.18158.1011980000
154
06/11/1986158.10160.08158.10160.0412490000
155
06/12/1986160.04161.04159.95160.3713010000
156
06/13/1986160.37162.53160.33162.3513930000
157
06/16/1986162.35162.93160.63160.8011840000
158
06/17/1986160.80161.21158.43158.5711910000
159
06/18/1986158.57158.66156.87158.4812540000
160
06/19/1986158.48160.14158.29159.2811130000
161
06/20/1986159.28159.71158.29159.5912760000
162
06/23/1986159.59160.58159.35159.5511350000
163
06/24/1986159.55161.10159.43160.8011290000
164
06/25/1986160.80162.52160.80162.0012420000
165
06/26/1986162.00162.26161.38161.7213830000
166
06/27/1986161.72162.05161.21161.6212850000
167
06/30/1986161.62163.07161.54162.6212130000
168
07/01/1986162.62163.62162.62163.3213280000
169
07/02/1986163.32164.20163.32163.9613630000
170
07/03/1986163.96164.56163.60164.5110400000
171
07/07/1986164.51164.54157.59157.6311210000
172
07/08/1986157.63157.63152.43153.2613720000
173
07/09/1986153.26155.65153.17155.4112020000
174
07/10/1986155.41156.35153.15154.2910730000
175
07/11/1986154.29154.45152.73152.8510460000
176
07/14/1986152.85152.92149.01149.2910860000
177
07/15/1986149.29149.29145.32146.2613270000
178
07/16/1986146.26148.45146.26147.4011580000
179
07/17/1986147.40148.75147.26148.4611220000
180
07/18/1986148.46148.52146.48147.7611090000
181
07/21/1986147.76147.95146.79147.078176000
182
07/22/1986147.07148.16146.59147.409585000
183
07/23/1986147.40148.01147.12147.1810160000
184
07/24/1986147.18148.15146.98147.2811350000
185
07/25/1986147.28148.41147.28148.269504000
186
07/28/1986148.26148.74145.21145.518913000
187
07/29/1986145.51145.57144.04144.219772000
188
07/30/1986144.21144.67142.73144.5210310000
189
07/31/1986144.59145.61144.57144.719864000
190
08/01/1986144.71145.76144.01144.199937000
191
08/04/1986144.19144.19141.65142.528142000
192
08/05/1986142.52142.91141.75141.8610190000
193
08/06/1986141.86141.86140.30140.549374000
194
08/07/1986140.54141.47140.18140.7010160000
195
08/08/1986140.70142.55140.70142.2910010000
196
08/11/1986142.29145.51142.29145.449415000
197
08/12/1986145.44147.32145.44147.0611060000
198
08/13/1986147.06149.45147.06148.8412130000
199
08/14/1986148.84150.14148.63149.9911080000
200
08/15/1986150.01150.30149.18149.579877000
201
08/18/1986149.57150.07148.83149.078540000
202
08/19/1986149.07149.09147.98148.6011140000