Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
float64 |
|---|---|---|---|---|---|
1962-05-24T00:00:00-04:00 | 0 | 0.346615 | 0.343594 | 0.343594 | 280,560 |
1962-05-25T00:00:00-04:00 | 0 | 0.34737 | 0.331512 | 0.332267 | 362,880 |
1962-05-28T00:00:00-04:00 | 0 | 0.332267 | 0.305081 | 0.311878 | 540,960 |
1962-05-29T00:00:00-04:00 | 0 | 0.332267 | 0.302061 | 0.332267 | 750,960 |
1962-05-31T00:00:00-04:00 | 0 | 0.342839 | 0.326226 | 0.329246 | 362,880 |
1962-06-01T00:00:00-04:00 | 0 | 0.333777 | 0.326981 | 0.333777 | 173,040 |
1962-06-04T00:00:00-04:00 | 0 | 0.335287 | 0.324715 | 0.324715 | 134,400 |
1962-06-05T00:00:00-04:00 | 0 | 0.331512 | 0.323205 | 0.326226 | 164,640 |
1962-06-06T00:00:00-04:00 | 0 | 0.336798 | 0.324716 | 0.329246 | 159,600 |
1962-06-07T00:00:00-04:00 | 0 | 0.330001 | 0.326981 | 0.328491 | 85,680 |
1962-06-08T00:00:00-04:00 | 0 | 0.329246 | 0.321695 | 0.324715 | 126,000 |
1962-06-11T00:00:00-04:00 | 0 | 0.32547 | 0.321695 | 0.323205 | 136,080 |
1962-06-12T00:00:00-04:00 | 0 | 0.32547 | 0.318674 | 0.318674 | 238,560 |
1962-06-13T00:00:00-04:00 | 0 | 0.317164 | 0.312633 | 0.312633 | 294,000 |
1962-06-14T00:00:00-04:00 | 0 | 0.313388 | 0.308102 | 0.310368 | 329,280 |
1962-06-15T00:00:00-04:00 | 0 | 0.319429 | 0.306592 | 0.317164 | 290,640 |
1962-06-18T00:00:00-04:00 | 0 | 0.326981 | 0.311123 | 0.326981 | 204,960 |
1962-06-19T00:00:00-04:00 | 0 | 0.324715 | 0.32094 | 0.32245 | 68,880 |
1962-06-20T00:00:00-04:00 | 0 | 0.32396 | 0.318674 | 0.323205 | 147,840 |
1962-06-21T00:00:00-04:00 | 0 | 0.32396 | 0.317164 | 0.317164 | 152,880 |
1962-06-22T00:00:00-04:00 | 0 | 0.318674 | 0.311878 | 0.311878 | 231,840 |
1962-06-25T00:00:00-04:00 | 0 | 0.314143 | 0.308102 | 0.314143 | 312,480 |
1962-06-26T00:00:00-04:00 | 0 | 0.317164 | 0.312633 | 0.315653 | 208,320 |
1962-06-27T00:00:00-04:00 | 0 | 0.316409 | 0.312633 | 0.315653 | 141,120 |
1962-06-28T00:00:00-04:00 | 0 | 0.321695 | 0.316409 | 0.321695 | 136,080 |
1962-06-29T00:00:00-04:00 | 0 | 0.32547 | 0.320184 | 0.323205 | 117,600 |
1962-07-02T00:00:00-04:00 | 0 | 0.332267 | 0.323205 | 0.331512 | 178,080 |
1962-07-03T00:00:00-04:00 | 0 | 0.332267 | 0.330001 | 0.332267 | 174,720 |
1962-07-05T00:00:00-04:00 | 0 | 0.333777 | 0.330002 | 0.333777 | 136,080 |
1962-07-06T00:00:00-04:00 | 0 | 0.333022 | 0.330757 | 0.332267 | 104,160 |
1962-07-09T00:00:00-04:00 | 0 | 0.333777 | 0.330001 | 0.332267 | 80,640 |
1962-07-10T00:00:00-04:00 | 0 | 0.341329 | 0.333022 | 0.335287 | 203,280 |
1962-07-11T00:00:00-04:00 | 0 | 0.338308 | 0.333022 | 0.335287 | 129,360 |
1962-07-12T00:00:00-04:00 | 0 | 0.337553 | 0.333022 | 0.337553 | 107,520 |
1962-07-13T00:00:00-04:00 | 0 | 0.339818 | 0.334532 | 0.338308 | 97,440 |
1962-07-16T00:00:00-04:00 | 0 | 0.339818 | 0.337553 | 0.339818 | 120,960 |
1962-07-17T00:00:00-04:00 | 0 | 0.342084 | 0.330757 | 0.331512 | 131,040 |
1962-07-18T00:00:00-04:00 | 0 | 0.327736 | 0.321695 | 0.327736 | 183,120 |
1962-07-19T00:00:00-04:00 | 0 | 0.328491 | 0.323205 | 0.326226 | 107,520 |
1962-07-20T00:00:00-04:00 | 0 | 0.328491 | 0.32396 | 0.326226 | 136,080 |
1962-07-23T00:00:00-04:00 | 0 | 0.326226 | 0.32396 | 0.32396 | 84,000 |
1962-07-24T00:00:00-04:00 | 0 | 0.326981 | 0.32396 | 0.325471 | 70,560 |
1962-07-25T00:00:00-04:00 | 0 | 0.327736 | 0.323205 | 0.32396 | 97,440 |
1962-07-26T00:00:00-04:00 | 0 | 0.327736 | 0.324715 | 0.326226 | 68,880 |
1962-07-27T00:00:00-04:00 | 0 | 0.326226 | 0.32245 | 0.326226 | 77,280 |
1962-07-30T00:00:00-04:00 | 0 | 0.332267 | 0.325471 | 0.330757 | 107,520 |
1962-07-31T00:00:00-04:00 | 0 | 0.340573 | 0.336798 | 0.340573 | 270,480 |
1962-08-01T00:00:00-04:00 | 0 | 0.341329 | 0.334532 | 0.336798 | 164,640 |
1962-08-02T00:00:00-04:00 | 0 | 0.339818 | 0.335287 | 0.337553 | 126,000 |
1962-08-03T00:00:00-04:00 | 0 | 0.339818 | 0.336798 | 0.339063 | 50,400 |
1962-08-06T00:00:00-04:00 | 0 | 0.340574 | 0.336798 | 0.339063 | 112,560 |
1962-08-07T00:00:00-04:00 | 0 | 0.342873 | 0.339825 | 0.342873 | 142,800 |
1962-08-08T00:00:00-04:00 | 0 | 0.341349 | 0.338301 | 0.341349 | 84,000 |
1962-08-09T00:00:00-04:00 | 0 | 0.342111 | 0.339825 | 0.342111 | 75,600 |
1962-08-10T00:00:00-04:00 | 0 | 0.345921 | 0.341349 | 0.344397 | 144,480 |
1962-08-13T00:00:00-04:00 | 0 | 0.343635 | 0.341349 | 0.342111 | 94,080 |
1962-08-14T00:00:00-04:00 | 0 | 0.345159 | 0.341349 | 0.344397 | 127,680 |
1962-08-15T00:00:00-04:00 | 0 | 0.347445 | 0.342873 | 0.345921 | 171,360 |
1962-08-16T00:00:00-04:00 | 0 | 0.346683 | 0.342873 | 0.346683 | 102,480 |
1962-08-17T00:00:00-04:00 | 0 | 0.349731 | 0.346683 | 0.348207 | 62,160 |
1962-08-20T00:00:00-04:00 | 0 | 0.35354 | 0.348969 | 0.35354 | 134,400 |
1962-08-21T00:00:00-04:00 | 0 | 0.35354 | 0.352016 | 0.352016 | 100,800 |
1962-08-22T00:00:00-04:00 | 0 | 0.35354 | 0.349731 | 0.35354 | 132,720 |
1962-08-23T00:00:00-04:00 | 0 | 0.354302 | 0.350492 | 0.352016 | 120,960 |
1962-08-24T00:00:00-04:00 | 0 | 0.35354 | 0.350492 | 0.35354 | 75,600 |
1962-08-27T00:00:00-04:00 | 0 | 0.35354 | 0.351254 | 0.35354 | 53,760 |
1962-08-28T00:00:00-04:00 | 0 | 0.353635 | 0.349731 | 0.350492 | 77,280 |
1962-08-29T00:00:00-04:00 | 0 | 0.349731 | 0.345921 | 0.348969 | 132,720 |
1962-08-30T00:00:00-04:00 | 0 | 0.352778 | 0.348969 | 0.350492 | 68,880 |
1962-08-31T00:00:00-04:00 | 0 | 0.354302 | 0.348969 | 0.354302 | 100,800 |
1962-09-04T00:00:00-04:00 | 0 | 0.355064 | 0.352016 | 0.354302 | 57,120 |
1962-09-05T00:00:00-04:00 | 0 | 0.355064 | 0.352778 | 0.354302 | 122,640 |
1962-09-06T00:00:00-04:00 | 0 | 0.355826 | 0.352778 | 0.355826 | 115,920 |
1962-09-07T00:00:00-04:00 | 0 | 0.361921 | 0.356588 | 0.359636 | 73,920 |
1962-09-10T00:00:00-04:00 | 0 | 0.361922 | 0.359636 | 0.361922 | 73,920 |
1962-09-11T00:00:00-04:00 | 0 | 0.364207 | 0.358112 | 0.363445 | 124,320 |
1962-09-12T00:00:00-04:00 | 0 | 0.366493 | 0.363445 | 0.364207 | 110,880 |
1962-09-13T00:00:00-04:00 | 0 | 0.364969 | 0.362684 | 0.364969 | 78,960 |
1962-09-14T00:00:00-04:00 | 0 | 0.365731 | 0.363445 | 0.365731 | 82,320 |
1962-09-17T00:00:00-04:00 | 0 | 0.366493 | 0.364969 | 0.364969 | 120,960 |
1962-09-18T00:00:00-04:00 | 0 | 0.369541 | 0.365731 | 0.365731 | 178,080 |
1962-09-19T00:00:00-04:00 | 0 | 0.368017 | 0.364969 | 0.368017 | 174,720 |
1962-09-20T00:00:00-04:00 | 0 | 0.368017 | 0.365731 | 0.365731 | 109,200 |
1962-09-21T00:00:00-04:00 | 0 | 0.365731 | 0.358112 | 0.358112 | 193,200 |
1962-09-24T00:00:00-04:00 | 0 | 0.35735 | 0.342873 | 0.344397 | 171,360 |
1962-09-25T00:00:00-04:00 | 0 | 0.348207 | 0.343635 | 0.348207 | 114,240 |
1962-09-26T00:00:00-04:00 | 0 | 0.349731 | 0.336016 | 0.341349 | 181,440 |
1962-09-27T00:00:00-04:00 | 0 | 0.352016 | 0.339063 | 0.346683 | 97,440 |
1962-09-28T00:00:00-04:00 | 0 | 0.348968 | 0.344397 | 0.346683 | 102,480 |
1962-10-01T00:00:00-04:00 | 0 | 0.348968 | 0.341349 | 0.345921 | 109,200 |
1962-10-02T00:00:00-04:00 | 0 | 0.345159 | 0.339825 | 0.343635 | 161,280 |
1962-10-03T00:00:00-04:00 | 0 | 0.345921 | 0.341349 | 0.344397 | 131,040 |
1962-10-04T00:00:00-04:00 | 0 | 0.345159 | 0.342111 | 0.345159 | 45,360 |
1962-10-05T00:00:00-04:00 | 0 | 0.350493 | 0.345159 | 0.348969 | 80,640 |
1962-10-08T00:00:00-04:00 | 0 | 0.352016 | 0.347444 | 0.352016 | 57,120 |
1962-10-09T00:00:00-04:00 | 0 | 0.352778 | 0.349731 | 0.350492 | 60,480 |
1962-10-10T00:00:00-04:00 | 0 | 0.35735 | 0.352778 | 0.355826 | 112,560 |
1962-10-11T00:00:00-04:00 | 0 | 0.356588 | 0.354302 | 0.355064 | 122,640 |
1962-10-12T00:00:00-04:00 | 0 | 0.35735 | 0.35354 | 0.35735 | 42,000 |
1962-10-15T00:00:00-04:00 | 0 | 0.362683 | 0.355826 | 0.362683 | 104,160 |