Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
float64 |
---|---|---|---|---|---|
1962-10-16 00:00:00.000000000-0400 | 0 | 0.364969 | 0.36116 | 0.361922 | 109,200 |
1962-10-17 00:00:00.000000000-0400 | 0 | 0.361159 | 0.355826 | 0.358112 | 100,800 |
1962-10-18 00:00:00.000000000-0400 | 0 | 0.358874 | 0.350492 | 0.350492 | 134,400 |
1962-10-19 00:00:00.000000000-0400 | 0 | 0.350492 | 0.344397 | 0.345921 | 139,440 |
1962-10-22 00:00:00.000000000-0400 | 0 | 0.345159 | 0.336777 | 0.339825 | 157,920 |
1962-10-23 00:00:00.000000000-0400 | 0 | 0.336777 | 0.324586 | 0.32611 | 359,520 |
1962-10-24 00:00:00.000000000-0400 | 0 | 0.335254 | 0.313919 | 0.335254 | 302,400 |
1962-10-25 00:00:00.000000000-0400 | 0 | 0.336777 | 0.32611 | 0.336016 | 114,240 |
1962-10-26 00:00:00.000000000-0400 | 0 | 0.335254 | 0.332206 | 0.335254 | 45,360 |
1962-10-29 00:00:00.000000000-0500 | 0 | 0.348207 | 0.345159 | 0.345159 | 90,720 |
1962-10-30 00:00:00.000000000-0500 | 0 | 0.348207 | 0.342111 | 0.347445 | 80,640 |
1962-10-31 00:00:00.000000000-0500 | 0 | 0.352778 | 0.346683 | 0.350492 | 112,560 |
1962-11-01 00:00:00.000000000-0500 | 0 | 0.350493 | 0.345159 | 0.348969 | 134,400 |
1962-11-02 00:00:00.000000000-0500 | 0 | 0.35354 | 0.345921 | 0.35354 | 141,120 |
1962-11-05 00:00:00.000000000-0500 | 0 | 0.36116 | 0.35354 | 0.36116 | 146,160 |
1962-11-07 00:00:00.000000000-0500 | 0 | 0.362696 | 0.355012 | 0.358854 | 186,480 |
1962-11-08 00:00:00.000000000-0500 | 0 | 0.356549 | 0.350402 | 0.353475 | 120,960 |
1962-11-09 00:00:00.000000000-0500 | 0 | 0.353475 | 0.348865 | 0.350402 | 94,080 |
1962-11-12 00:00:00.000000000-0500 | 0 | 0.355012 | 0.35117 | 0.354244 | 105,840 |
1962-11-13 00:00:00.000000000-0500 | 0 | 0.359623 | 0.354244 | 0.359623 | 131,040 |
1962-11-14 00:00:00.000000000-0500 | 0 | 0.359623 | 0.355781 | 0.358086 | 110,880 |
1962-11-15 00:00:00.000000000-0500 | 0 | 0.360391 | 0.354243 | 0.355012 | 72,240 |
1962-11-16 00:00:00.000000000-0500 | 0 | 0.358854 | 0.354244 | 0.358086 | 114,240 |
1962-11-19 00:00:00.000000000-0500 | 0 | 0.359623 | 0.357317 | 0.357317 | 107,520 |
1962-11-20 00:00:00.000000000-0500 | 0 | 0.359623 | 0.356549 | 0.359623 | 120,960 |
1962-11-21 00:00:00.000000000-0500 | 0 | 0.361159 | 0.357317 | 0.359623 | 201,600 |
1962-11-23 00:00:00.000000000-0500 | 0 | 0.36577 | 0.361159 | 0.363465 | 208,320 |
1962-11-26 00:00:00.000000000-0500 | 0 | 0.368076 | 0.365002 | 0.368076 | 141,120 |
1962-11-27 00:00:00.000000000-0500 | 0 | 0.368844 | 0.366538 | 0.367307 | 142,800 |
1962-11-28 00:00:00.000000000-0500 | 0 | 0.371918 | 0.367307 | 0.371918 | 344,400 |
1962-11-29 00:00:00.000000000-0500 | 0 | 0.388823 | 0.373454 | 0.386518 | 510,720 |
1962-11-30 00:00:00.000000000-0500 | 0 | 0.39036 | 0.385749 | 0.388823 | 262,080 |
1962-12-03 00:00:00.000000000-0500 | 0 | 0.39497 | 0.387286 | 0.39497 | 270,480 |
1962-12-04 00:00:00.000000000-0500 | 0 | 0.398812 | 0.391896 | 0.396507 | 243,600 |
1962-12-05 00:00:00.000000000-0500 | 0 | 0.403423 | 0.398044 | 0.398044 | 287,280 |
1962-12-06 00:00:00.000000000-0500 | 0 | 0.398044 | 0.391128 | 0.39497 | 258,720 |
1962-12-07 00:00:00.000000000-0500 | 0 | 0.399581 | 0.391896 | 0.399581 | 161,280 |
1962-12-10 00:00:00.000000000-0500 | 0 | 0.402654 | 0.398044 | 0.401118 | 151,200 |
1962-12-11 00:00:00.000000000-0500 | 0 | 0.400349 | 0.397275 | 0.400349 | 189,840 |
1962-12-12 00:00:00.000000000-0500 | 0 | 0.400349 | 0.39497 | 0.395739 | 204,960 |
1962-12-13 00:00:00.000000000-0500 | 0 | 0.398044 | 0.391896 | 0.395739 | 278,880 |
1962-12-14 00:00:00.000000000-0500 | 0 | 0.397275 | 0.393433 | 0.396507 | 144,480 |
1962-12-17 00:00:00.000000000-0500 | 0 | 0.401002 | 0.396968 | 0.397775 | 126,400 |
1962-12-18 00:00:00.000000000-0500 | 0 | 0.396968 | 0.392127 | 0.392127 | 83,200 |
1962-12-19 00:00:00.000000000-0500 | 0 | 0.396161 | 0.389707 | 0.390513 | 164,800 |
1962-12-20 00:00:00.000000000-0500 | 0 | 0.394548 | 0.392127 | 0.393741 | 145,600 |
1962-12-21 00:00:00.000000000-0500 | 0 | 0.398582 | 0.392934 | 0.395355 | 152,000 |
1962-12-24 00:00:00.000000000-0500 | 0 | 0.397775 | 0.392934 | 0.392934 | 108,800 |
1962-12-26 00:00:00.000000000-0500 | 0 | 0.399389 | 0.395354 | 0.399389 | 115,200 |
1962-12-27 00:00:00.000000000-0500 | 0 | 0.402616 | 0.398582 | 0.399389 | 112,000 |
1962-12-28 00:00:00.000000000-0500 | 0 | 0.403423 | 0.399389 | 0.403423 | 132,800 |
1962-12-31 00:00:00.000000000-0500 | 0 | 0.40665 | 0.402616 | 0.40665 | 105,600 |
1963-01-02 00:00:00.000000000-0500 | 0 | 0.40665 | 0.400195 | 0.402616 | 102,400 |
1963-01-03 00:00:00.000000000-0500 | 0 | 0.411491 | 0.401809 | 0.411491 | 144,000 |
1963-01-04 00:00:00.000000000-0500 | 0 | 0.412298 | 0.40665 | 0.411491 | 182,400 |
1963-01-07 00:00:00.000000000-0500 | 0 | 0.412298 | 0.409878 | 0.412298 | 123,200 |
1963-01-08 00:00:00.000000000-0500 | 0 | 0.417946 | 0.410684 | 0.415526 | 193,600 |
1963-01-09 00:00:00.000000000-0500 | 0 | 0.416332 | 0.409877 | 0.411491 | 131,200 |
1963-01-10 00:00:00.000000000-0500 | 0 | 0.417139 | 0.410684 | 0.410684 | 120,000 |
1963-01-11 00:00:00.000000000-0500 | 0 | 0.415526 | 0.409071 | 0.412298 | 108,800 |
1963-01-14 00:00:00.000000000-0500 | 0 | 0.414719 | 0.409878 | 0.413105 | 156,800 |
1963-01-15 00:00:00.000000000-0500 | 0 | 0.413105 | 0.409877 | 0.411491 | 124,800 |
1963-01-16 00:00:00.000000000-0500 | 0 | 0.414719 | 0.412298 | 0.413912 | 144,000 |
1963-01-17 00:00:00.000000000-0500 | 0 | 0.414719 | 0.411492 | 0.413105 | 128,000 |
1963-01-18 00:00:00.000000000-0500 | 0 | 0.416332 | 0.414719 | 0.415526 | 110,400 |
1963-01-21 00:00:00.000000000-0500 | 0 | 0.414719 | 0.411492 | 0.413105 | 120,000 |
1963-01-22 00:00:00.000000000-0500 | 0 | 0.414719 | 0.410684 | 0.411491 | 132,800 |
1963-01-23 00:00:00.000000000-0500 | 0 | 0.413105 | 0.411491 | 0.411491 | 81,600 |
1963-01-24 00:00:00.000000000-0500 | 0 | 0.414719 | 0.409878 | 0.414719 | 168,000 |
1963-01-25 00:00:00.000000000-0500 | 0 | 0.416332 | 0.414719 | 0.416332 | 99,200 |
1963-01-28 00:00:00.000000000-0500 | 0 | 0.418753 | 0.416332 | 0.416332 | 134,400 |
1963-01-29 00:00:00.000000000-0500 | 0 | 0.41956 | 0.417139 | 0.417946 | 120,000 |
1963-01-30 00:00:00.000000000-0500 | 0 | 0.41956 | 0.417946 | 0.41956 | 116,800 |
1963-01-31 00:00:00.000000000-0500 | 0 | 0.41956 | 0.417139 | 0.41956 | 169,600 |
1963-02-01 00:00:00.000000000-0500 | 0 | 0.421174 | 0.41956 | 0.420367 | 104,000 |
1963-02-04 00:00:00.000000000-0500 | 0 | 0.423594 | 0.41956 | 0.421173 | 116,800 |
1963-02-05 00:00:00.000000000-0500 | 0 | 0.42198 | 0.417946 | 0.41956 | 185,600 |
1963-02-06 00:00:00.000000000-0500 | 0 | 0.425252 | 0.418747 | 0.425252 | 150,400 |
1963-02-07 00:00:00.000000000-0500 | 0 | 0.425252 | 0.422812 | 0.425252 | 89,600 |
1963-02-08 00:00:00.000000000-0500 | 0 | 0.424438 | 0.420373 | 0.422812 | 118,400 |
1963-02-11 00:00:00.000000000-0500 | 0 | 0.423625 | 0.41712 | 0.417933 | 104,000 |
1963-02-12 00:00:00.000000000-0500 | 0 | 0.417933 | 0.415494 | 0.417933 | 136,000 |
1963-02-13 00:00:00.000000000-0500 | 0 | 0.421186 | 0.417121 | 0.41956 | 137,600 |
1963-02-14 00:00:00.000000000-0500 | 0 | 0.421999 | 0.417121 | 0.420373 | 144,000 |
1963-02-15 00:00:00.000000000-0500 | 0 | 0.420373 | 0.416308 | 0.416308 | 73,600 |
1963-02-18 00:00:00.000000000-0500 | 0 | 0.41956 | 0.414681 | 0.416308 | 84,800 |
1963-02-19 00:00:00.000000000-0500 | 0 | 0.417934 | 0.414681 | 0.416308 | 88,000 |
1963-02-20 00:00:00.000000000-0500 | 0 | 0.41712 | 0.412242 | 0.41712 | 83,200 |
1963-02-21 00:00:00.000000000-0500 | 0 | 0.417934 | 0.410616 | 0.416308 | 89,600 |
1963-02-25 00:00:00.000000000-0500 | 0 | 0.414681 | 0.404111 | 0.404111 | 156,800 |
1963-02-26 00:00:00.000000000-0500 | 0 | 0.412242 | 0.40655 | 0.411429 | 89,600 |
1963-02-27 00:00:00.000000000-0500 | 0 | 0.413868 | 0.404924 | 0.404924 | 120,000 |
1963-02-28 00:00:00.000000000-0500 | 0 | 0.407363 | 0.398419 | 0.402485 | 123,200 |
1963-03-01 00:00:00.000000000-0500 | 0 | 0.404111 | 0.399232 | 0.403298 | 68,800 |
1963-03-04 00:00:00.000000000-0500 | 0 | 0.408989 | 0.400858 | 0.408989 | 96,000 |
1963-03-05 00:00:00.000000000-0500 | 0 | 0.412242 | 0.408176 | 0.408989 | 120,000 |
1963-03-06 00:00:00.000000000-0500 | 0 | 0.411429 | 0.40655 | 0.408989 | 60,800 |
1963-03-07 00:00:00.000000000-0500 | 0 | 0.41712 | 0.409802 | 0.41712 | 104,000 |
1963-03-08 00:00:00.000000000-0500 | 0 | 0.421186 | 0.416307 | 0.420373 | 91,200 |
1963-03-11 00:00:00.000000000-0500 | 0 | 0.421999 | 0.41712 | 0.421186 | 129,600 |