symbol
large_stringlengths 1
5
| date
date32 | open
float64 0
175k
| close
float64 0
177k
| high
float64 0
179k
| low
float64 0
173k
| volume
int64 2k
9.23B
|
|---|---|---|---|---|---|---|
A | 2000-09-05 | 37.297135 | 37.372711 | 37.788381 | 37.032614 | 2,044,994 |
A | 2000-09-06 | 37.297149 | 36.276859 | 37.712819 | 36.163497 | 2,235,402 |
A | 2000-09-07 | 36.276849 | 37.410503 | 37.561656 | 35.823389 | 2,123,003 |
A | 2000-09-08 | 36.616945 | 35.823387 | 36.919252 | 35.747811 | 2,015,776 |
A | 2000-09-11 | 35.672243 | 34.311859 | 35.672243 | 33.858399 | 2,978,858 |
A | 2000-09-12 | 33.745026 | 33.253777 | 34.992044 | 33.253777 | 2,830,251 |
A | 2000-09-13 | 34.311852 | 33.253777 | 34.311852 | 32.384646 | 3,523,240 |
A | 2000-09-14 | 33.631666 | 33.707245 | 34.614165 | 33.593879 | 3,569,094 |
A | 2000-09-15 | 33.669444 | 34.463001 | 35.558863 | 33.631654 | 3,772,783 |
A | 2000-09-18 | 34.538573 | 32.649155 | 34.878667 | 31.742235 | 4,730,692 |
A | 2000-09-19 | 32.384659 | 32.573601 | 32.649177 | 31.439949 | 3,198,065 |
A | 2000-09-20 | 32.384649 | 31.742247 | 32.573591 | 31.288783 | 1,968,104 |
A | 2000-09-21 | 31.817828 | 29.021484 | 31.817828 | 28.416872 | 2,929,789 |
A | 2000-09-22 | 29.05927 | 30.230711 | 30.230711 | 28.945904 | 3,445,231 |
A | 2000-09-25 | 30.381862 | 29.210421 | 31.402148 | 29.134844 | 2,388,483 |
A | 2000-09-26 | 29.323788 | 27.321003 | 29.815038 | 27.283217 | 3,050,156 |
A | 2000-09-27 | 27.92562 | 27.812254 | 28.265714 | 26.829756 | 3,916,777 |
A | 2000-09-28 | 27.850044 | 28.993143 | 29.286003 | 27.850044 | 4,224,616 |
A | 2000-09-29 | 29.210424 | 29.588308 | 30.079558 | 28.90812 | 3,677,439 |
A | 2000-10-02 | 29.701669 | 30.570803 | 31.062052 | 29.701669 | 3,008,216 |
A | 2000-10-03 | 30.835314 | 32.120117 | 33.556076 | 30.419643 | 5,556,071 |
A | 2000-10-04 | 31.968972 | 34.992043 | 35.445503 | 31.742243 | 5,531,187 |
A | 2000-10-05 | 35.029831 | 33.329353 | 35.029831 | 33.027046 | 3,998,839 |
A | 2000-10-06 | 33.745034 | 31.553307 | 33.820614 | 30.948694 | 2,791,806 |
A | 2000-10-09 | 31.515521 | 30.646387 | 31.515521 | 30.306293 | 2,161,588 |
A | 2000-10-10 | 31.2132 | 29.966183 | 32.006757 | 29.248205 | 3,090,419 |
A | 2000-10-11 | 29.021482 | 27.698889 | 29.210424 | 27.094276 | 5,527,832 |
A | 2000-10-12 | 28.3035 | 27.056482 | 28.492442 | 26.18735 | 4,176,665 |
A | 2000-10-13 | 26.300718 | 26.829756 | 27.245428 | 25.885046 | 5,075,439 |
A | 2000-10-16 | 27.132059 | 28.076769 | 29.437152 | 26.943119 | 4,157,233 |
A | 2000-10-17 | 28.152341 | 26.187347 | 28.190131 | 25.771676 | 2,883,235 |
A | 2000-10-18 | 24.524666 | 24.713608 | 25.658318 | 23.73111 | 5,637,854 |
A | 2000-10-19 | 25.696102 | 26.45187 | 27.16985 | 25.582738 | 4,599,839 |
A | 2000-10-20 | 26.451879 | 28.152355 | 28.832547 | 26.414091 | 4,653,662 |
A | 2000-10-23 | 28.15235 | 30.873117 | 31.364367 | 27.509948 | 5,035,177 |
A | 2000-10-24 | 30.873112 | 29.059269 | 30.986478 | 28.719175 | 3,616,067 |
A | 2000-10-25 | 27.132065 | 25.771685 | 27.396586 | 25.544953 | 5,268,503 |
A | 2000-10-26 | 25.771681 | 26.603025 | 26.943121 | 25.393796 | 6,379,074 |
A | 2000-10-27 | 27.736673 | 27.661097 | 28.568017 | 27.169847 | 4,527,143 |
A | 2000-10-30 | 27.094271 | 27.509941 | 27.812249 | 26.451867 | 2,719,529 |
A | 2000-10-31 | 27.585526 | 28.0012 | 28.794757 | 27.585526 | 3,913,002 |
A | 2000-11-01 | 27.81225 | 28.303499 | 28.605807 | 27.547732 | 3,398,119 |
A | 2000-11-02 | 28.492439 | 29.097052 | 29.437149 | 28.341287 | 3,432,789 |
A | 2000-11-03 | 28.794749 | 28.303499 | 28.832535 | 27.698884 | 2,376,740 |
A | 2000-11-06 | 28.379086 | 28.038992 | 28.379086 | 27.736684 | 2,365,835 |
A | 2000-11-07 | 27.585515 | 27.77446 | 28.001188 | 27.547728 | 2,191,505 |
A | 2000-11-08 | 27.774467 | 26.829756 | 28.568021 | 26.565238 | 2,386,386 |
A | 2000-11-09 | 26.980907 | 26.338505 | 26.980907 | 25.129275 | 3,967,384 |
A | 2000-11-10 | 25.393791 | 23.844469 | 25.847252 | 23.768891 | 4,960,104 |
A | 2000-11-13 | 23.693316 | 23.768892 | 24.638026 | 23.013125 | 5,977,289 |
A | 2000-11-14 | 24.411303 | 25.771685 | 26.036203 | 24.335725 | 3,953,125 |
A | 2000-11-15 | 25.847256 | 26.22514 | 26.6786 | 25.544948 | 2,409,872 |
A | 2000-11-16 | 25.96062 | 25.167065 | 26.414082 | 24.940335 | 2,773,912 |
A | 2000-11-17 | 26.603014 | 28.643585 | 28.719165 | 26.489649 | 7,868,084 |
A | 2000-11-20 | 28.341291 | 26.980907 | 28.379077 | 26.489658 | 4,141,016 |
A | 2000-11-21 | 29.399363 | 29.399363 | 30.533014 | 28.001193 | 10,100,690 |
A | 2000-11-22 | 29.399368 | 29.021484 | 29.6261 | 27.509949 | 3,668,492 |
A | 2000-11-24 | 29.550525 | 30.797543 | 31.137637 | 29.437159 | 1,746,521 |
A | 2000-11-27 | 30.797541 | 30.53302 | 31.402154 | 30.230715 | 2,995,495 |
A | 2000-11-28 | 30.533021 | 30.646387 | 31.893405 | 30.495235 | 3,540,155 |
A | 2000-11-29 | 31.213217 | 32.573601 | 32.649177 | 30.873123 | 4,385,107 |
A | 2000-11-30 | 32.044556 | 31.553307 | 32.157922 | 30.608597 | 4,962,620 |
A | 2000-12-01 | 32.006758 | 32.044544 | 33.06483 | 31.893392 | 3,628,649 |
A | 2000-12-04 | 31.477721 | 30.83532 | 32.082337 | 30.533012 | 2,895,118 |
A | 2000-12-05 | 31.893392 | 33.291561 | 33.669445 | 31.780026 | 5,472,331 |
A | 2000-12-06 | 33.404933 | 31.439938 | 34.425219 | 31.439938 | 4,366,933 |
A | 2000-12-07 | 31.742235 | 32.649155 | 33.178191 | 31.062044 | 3,059,942 |
A | 2000-12-08 | 34.085116 | 35.936745 | 36.201263 | 33.93396 | 4,409,991 |
A | 2000-12-11 | 35.44551 | 34.916473 | 35.861183 | 34.463013 | 3,181,289 |
A | 2000-12-12 | 35.294362 | 34.61417 | 35.483304 | 34.463018 | 2,134,187 |
A | 2000-12-13 | 35.747806 | 35.180981 | 35.898962 | 34.954252 | 4,095,581 |
A | 2000-12-14 | 35.218775 | 35.823387 | 36.050119 | 35.105409 | 4,246,844 |
A | 2000-12-15 | 35.823404 | 34.387447 | 36.087922 | 32.951487 | 6,050,963 |
A | 2000-12-18 | 34.387425 | 34.463001 | 35.218769 | 34.047328 | 3,403,431 |
A | 2000-12-19 | 34.463011 | 34.500797 | 36.201275 | 34.349645 | 3,278,590 |
A | 2000-12-20 | 33.027051 | 31.742247 | 33.064837 | 30.570805 | 4,698,678 |
A | 2000-12-21 | 31.742247 | 31.062056 | 32.554696 | 30.155132 | 4,023,724 |
A | 2000-12-22 | 30.91089 | 33.064827 | 33.707232 | 30.873104 | 2,558,759 |
A | 2000-12-26 | 33.102642 | 32.346874 | 33.367161 | 32.044566 | 1,579,041 |
A | 2000-12-27 | 32.384654 | 33.820614 | 33.8584 | 32.384654 | 3,748,457 |
A | 2000-12-28 | 33.631661 | 33.442722 | 34.085124 | 32.875897 | 1,763,297 |
A | 2000-12-29 | 33.480518 | 33.102634 | 34.122921 | 32.422443 | 2,069,320 |
A | 2001-01-02 | 32.573586 | 30.759743 | 32.573586 | 29.663878 | 2,261,684 |
A | 2001-01-03 | 29.701672 | 33.933971 | 34.160703 | 28.756963 | 4,502,678 |
A | 2001-01-04 | 34.387437 | 35.218781 | 36.087911 | 33.442727 | 4,398,388 |
A | 2001-01-05 | 34.614154 | 33.291561 | 35.21877 | 32.346852 | 3,277,052 |
A | 2001-01-08 | 32.80031 | 32.195698 | 33.707233 | 31.628872 | 2,273,288 |
A | 2001-01-09 | 32.346852 | 32.044544 | 33.215985 | 31.326566 | 2,474,180 |
A | 2001-01-10 | 31.742245 | 33.442722 | 33.593875 | 31.666666 | 2,405,958 |
A | 2001-01-11 | 33.782819 | 34.803104 | 34.878681 | 32.460225 | 3,517,088 |
A | 2001-01-12 | 34.803105 | 33.933971 | 35.067623 | 33.669453 | 2,549,253 |
A | 2001-01-16 | 34.009543 | 35.180981 | 35.21877 | 33.442717 | 2,600,979 |
A | 2001-01-17 | 35.634452 | 37.448296 | 38.204063 | 35.634452 | 8,383,107 |
A | 2001-01-18 | 37.448288 | 40.849243 | 41.113761 | 36.503579 | 6,978,536 |
A | 2001-01-19 | 40.811461 | 39.640022 | 40.811461 | 39.035407 | 6,185,171 |
A | 2001-01-22 | 39.677809 | 37.939545 | 39.677809 | 37.108201 | 2,822,422 |
A | 2001-01-23 | 37.901755 | 37.939545 | 38.695313 | 37.183777 | 3,067,911 |
A | 2001-01-24 | 38.09069 | 35.067619 | 38.317422 | 35.067619 | 5,283,881 |
A | 2001-01-25 | 34.274064 | 33.40493 | 34.689734 | 32.649162 | 4,284,311 |
A | 2001-01-26 | 32.838104 | 33.027046 | 33.669448 | 31.855605 | 3,729,864 |
Subsets and Splits