Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
float64 |
---|---|---|---|---|---|
1963-12-27 00:00:00.000000000-0500 | 0 | 0.399243 | 0.396748 | 0.399243 | 96,000 |
1963-12-30 00:00:00.000000000-0500 | 0 | 0.399243 | 0.395916 | 0.396748 | 209,600 |
1963-12-31 00:00:00.000000000-0500 | 0 | 0.397579 | 0.395084 | 0.395916 | 260,800 |
1964-01-02 00:00:00.000000000-0500 | 0 | 0.401738 | 0.395084 | 0.400074 | 174,400 |
1964-01-03 00:00:00.000000000-0500 | 0 | 0.407561 | 0.401738 | 0.405897 | 227,200 |
1964-01-06 00:00:00.000000000-0500 | 0 | 0.415046 | 0.405897 | 0.414214 | 283,200 |
1964-01-07 00:00:00.000000000-0500 | 0 | 0.414214 | 0.408392 | 0.410887 | 294,400 |
1964-01-08 00:00:00.000000000-0500 | 0 | 0.415878 | 0.410056 | 0.414214 | 203,200 |
1964-01-09 00:00:00.000000000-0500 | 0 | 0.417541 | 0.410887 | 0.415046 | 212,800 |
1964-01-10 00:00:00.000000000-0500 | 0 | 0.415878 | 0.412551 | 0.413382 | 208,000 |
1964-01-13 00:00:00.000000000-0500 | 0 | 0.415878 | 0.413383 | 0.415878 | 137,600 |
1964-01-14 00:00:00.000000000-0500 | 0 | 0.418373 | 0.415046 | 0.415046 | 176,000 |
1964-01-15 00:00:00.000000000-0500 | 0 | 0.418373 | 0.414214 | 0.415046 | 356,800 |
1964-01-16 00:00:00.000000000-0500 | 0 | 0.417541 | 0.413383 | 0.415878 | 291,200 |
1964-01-17 00:00:00.000000000-0500 | 0 | 0.417541 | 0.410887 | 0.410887 | 195,200 |
1964-01-20 00:00:00.000000000-0500 | 0 | 0.412551 | 0.408392 | 0.410887 | 185,600 |
1964-01-21 00:00:00.000000000-0500 | 0 | 0.417541 | 0.409224 | 0.41671 | 214,400 |
1964-01-22 00:00:00.000000000-0500 | 0 | 0.4217 | 0.415878 | 0.420869 | 224,000 |
1964-01-23 00:00:00.000000000-0500 | 0 | 0.424195 | 0.420037 | 0.423364 | 166,400 |
1964-01-24 00:00:00.000000000-0500 | 0 | 0.425027 | 0.420868 | 0.422532 | 147,200 |
1964-01-27 00:00:00.000000000-0500 | 0 | 0.434176 | 0.420868 | 0.434176 | 219,200 |
1964-01-28 00:00:00.000000000-0500 | 0 | 0.437504 | 0.430018 | 0.437504 | 256,000 |
1964-01-29 00:00:00.000000000-0500 | 0 | 0.437504 | 0.432513 | 0.433345 | 148,800 |
1964-01-30 00:00:00.000000000-0500 | 0 | 0.424195 | 0.414214 | 0.415046 | 286,400 |
1964-01-31 00:00:00.000000000-0500 | 0 | 0.4217 | 0.413383 | 0.420869 | 145,600 |
1964-02-03 00:00:00.000000000-0500 | 0 | 0.425027 | 0.420037 | 0.423364 | 153,600 |
1964-02-04 00:00:00.000000000-0500 | 0 | 0.425027 | 0.420868 | 0.422532 | 139,200 |
1964-02-05 00:00:00.000000000-0500 | 0 | 0.422532 | 0.415825 | 0.41834 | 166,400 |
1964-02-06 00:00:00.000000000-0500 | 0 | 0.419179 | 0.414987 | 0.415825 | 172,800 |
1964-02-07 00:00:00.000000000-0500 | 0 | 0.420855 | 0.416664 | 0.420855 | 124,800 |
1964-02-10 00:00:00.000000000-0500 | 0 | 0.422532 | 0.417502 | 0.417502 | 113,600 |
1964-02-11 00:00:00.000000000-0500 | 0 | 0.420017 | 0.416663 | 0.41834 | 148,800 |
1964-02-12 00:00:00.000000000-0500 | 0 | 0.417502 | 0.414987 | 0.415825 | 110,400 |
1964-02-13 00:00:00.000000000-0500 | 0 | 0.41834 | 0.414987 | 0.414987 | 120,000 |
1964-02-14 00:00:00.000000000-0500 | 0 | 0.417502 | 0.414148 | 0.414148 | 163,200 |
1964-02-17 00:00:00.000000000-0500 | 0 | 0.419179 | 0.414148 | 0.419179 | 105,600 |
1964-02-18 00:00:00.000000000-0500 | 0 | 0.416663 | 0.41331 | 0.414987 | 188,800 |
1964-02-19 00:00:00.000000000-0500 | 0 | 0.41331 | 0.409118 | 0.41331 | 136,000 |
1964-02-20 00:00:00.000000000-0500 | 0 | 0.420017 | 0.410795 | 0.420017 | 236,800 |
1964-02-24 00:00:00.000000000-0500 | 0 | 0.415825 | 0.410795 | 0.415825 | 193,600 |
1964-02-25 00:00:00.000000000-0500 | 0 | 0.414987 | 0.412472 | 0.414148 | 1,006,400 |
1964-02-26 00:00:00.000000000-0500 | 0 | 0.414987 | 0.410795 | 0.414148 | 208,000 |
1964-02-27 00:00:00.000000000-0500 | 0 | 0.414987 | 0.409956 | 0.409956 | 118,400 |
1964-02-28 00:00:00.000000000-0500 | 0 | 0.412472 | 0.406603 | 0.410795 | 160,000 |
1964-03-02 00:00:00.000000000-0500 | 0 | 0.412472 | 0.409118 | 0.409956 | 116,800 |
1964-03-03 00:00:00.000000000-0500 | 0 | 0.41331 | 0.409956 | 0.409956 | 252,800 |
1964-03-04 00:00:00.000000000-0500 | 0 | 0.41331 | 0.409118 | 0.410795 | 166,400 |
1964-03-05 00:00:00.000000000-0500 | 0 | 0.411634 | 0.405765 | 0.409119 | 152,000 |
1964-03-06 00:00:00.000000000-0500 | 0 | 0.410795 | 0.406603 | 0.40828 | 177,600 |
1964-03-09 00:00:00.000000000-0500 | 0 | 0.414148 | 0.405765 | 0.405765 | 241,600 |
1964-03-10 00:00:00.000000000-0500 | 0 | 0.409118 | 0.404088 | 0.406603 | 225,600 |
1964-03-11 00:00:00.000000000-0500 | 0 | 0.40828 | 0.404088 | 0.407442 | 257,600 |
1964-03-12 00:00:00.000000000-0500 | 0 | 0.409119 | 0.404927 | 0.407442 | 220,800 |
1964-03-13 00:00:00.000000000-0500 | 0 | 0.40828 | 0.404927 | 0.406603 | 209,600 |
1964-03-16 00:00:00.000000000-0500 | 0 | 0.407441 | 0.40325 | 0.40325 | 155,200 |
1964-03-17 00:00:00.000000000-0500 | 0 | 0.405765 | 0.402411 | 0.405765 | 302,400 |
1964-03-18 00:00:00.000000000-0500 | 0 | 0.414148 | 0.405765 | 0.414148 | 412,800 |
1964-03-19 00:00:00.000000000-0500 | 0 | 0.421693 | 0.411633 | 0.416663 | 446,400 |
1964-03-20 00:00:00.000000000-0500 | 0 | 0.416663 | 0.409956 | 0.411633 | 300,800 |
1964-03-23 00:00:00.000000000-0500 | 0 | 0.414987 | 0.409957 | 0.41331 | 168,000 |
1964-03-24 00:00:00.000000000-0500 | 0 | 0.415825 | 0.410795 | 0.412472 | 268,800 |
1964-03-25 00:00:00.000000000-0500 | 0 | 0.41331 | 0.409957 | 0.41331 | 188,800 |
1964-03-26 00:00:00.000000000-0500 | 0 | 0.412472 | 0.407442 | 0.407442 | 347,200 |
1964-03-30 00:00:00.000000000-0500 | 0 | 0.40828 | 0.404088 | 0.40828 | 219,200 |
1964-03-31 00:00:00.000000000-0500 | 0 | 0.409118 | 0.406603 | 0.40828 | 177,600 |
1964-04-01 00:00:00.000000000-0500 | 0 | 0.40828 | 0.405765 | 0.40828 | 233,600 |
1964-04-02 00:00:00.000000000-0500 | 0 | 0.407442 | 0.40325 | 0.404088 | 432,000 |
1964-04-03 00:00:00.000000000-0500 | 0 | 0.407442 | 0.40325 | 0.404088 | 390,400 |
1964-04-06 00:00:00.000000000-0500 | 0 | 0.407442 | 0.404088 | 0.406603 | 236,800 |
1964-04-07 00:00:00.000000000-0500 | 0 | 0.41331 | 0.404926 | 0.409956 | 328,000 |
1964-04-08 00:00:00.000000000-0500 | 0 | 0.411633 | 0.407441 | 0.410795 | 201,600 |
1964-04-09 00:00:00.000000000-0500 | 0 | 0.410795 | 0.407442 | 0.409119 | 230,400 |
1964-04-10 00:00:00.000000000-0500 | 0 | 0.411633 | 0.40828 | 0.409956 | 233,600 |
1964-04-13 00:00:00.000000000-0500 | 0 | 0.414148 | 0.409118 | 0.410795 | 182,400 |
1964-04-14 00:00:00.000000000-0500 | 0 | 0.414987 | 0.411633 | 0.414987 | 270,400 |
1964-04-15 00:00:00.000000000-0500 | 0 | 0.425885 | 0.415825 | 0.425885 | 491,200 |
1964-04-16 00:00:00.000000000-0500 | 0 | 0.431754 | 0.420855 | 0.420855 | 400,000 |
1964-04-17 00:00:00.000000000-0500 | 0 | 0.422532 | 0.41834 | 0.41834 | 275,200 |
1964-04-20 00:00:00.000000000-0500 | 0 | 0.419179 | 0.415825 | 0.419179 | 273,600 |
1964-04-21 00:00:00.000000000-0500 | 0 | 0.430916 | 0.414148 | 0.428401 | 518,400 |
1964-04-22 00:00:00.000000000-0500 | 0 | 0.438461 | 0.429239 | 0.432592 | 356,800 |
1964-04-23 00:00:00.000000000-0500 | 0 | 0.439299 | 0.430916 | 0.439299 | 380,800 |
1964-04-24 00:00:00.000000000-0500 | 0 | 0.440976 | 0.437622 | 0.439299 | 414,400 |
1964-04-27 00:00:00.000000000-0400 | 0 | 0.440137 | 0.432592 | 0.437622 | 108,800 |
1964-04-28 00:00:00.000000000-0400 | 0 | 0.447683 | 0.436784 | 0.442652 | 371,200 |
1964-04-29 00:00:00.000000000-0400 | 0 | 0.445168 | 0.439299 | 0.441814 | 275,200 |
1964-04-30 00:00:00.000000000-0400 | 0 | 0.451036 | 0.440137 | 0.451036 | 228,800 |
1964-05-01 00:00:00.000000000-0400 | 0 | 0.451874 | 0.445168 | 0.450198 | 241,600 |
1964-05-04 00:00:00.000000000-0400 | 0 | 0.456905 | 0.451036 | 0.453551 | 323,200 |
1964-05-05 00:00:00.000000000-0400 | 0 | 0.444261 | 0.428213 | 0.444261 | 244,800 |
1964-05-06 00:00:00.000000000-0400 | 0 | 0.443416 | 0.436659 | 0.440038 | 236,800 |
1964-05-07 00:00:00.000000000-0400 | 0 | 0.443416 | 0.43497 | 0.43497 | 228,800 |
1964-05-08 00:00:00.000000000-0400 | 0 | 0.437504 | 0.430747 | 0.433281 | 216,000 |
1964-05-11 00:00:00.000000000-0400 | 0 | 0.434125 | 0.429902 | 0.429902 | 113,600 |
1964-05-12 00:00:00.000000000-0400 | 0 | 0.432436 | 0.426524 | 0.426524 | 163,200 |
1964-05-13 00:00:00.000000000-0400 | 0 | 0.425679 | 0.421456 | 0.42399 | 105,600 |
1964-05-14 00:00:00.000000000-0400 | 0 | 0.425679 | 0.418922 | 0.419767 | 196,800 |
1964-05-15 00:00:00.000000000-0400 | 0 | 0.424835 | 0.419767 | 0.424835 | 116,800 |
1964-05-18 00:00:00.000000000-0400 | 0 | 0.425679 | 0.419767 | 0.419767 | 123,200 |
1964-05-19 00:00:00.000000000-0400 | 0 | 0.423146 | 0.419767 | 0.422301 | 182,400 |