Date
timestamp[s] | Open
stringlengths 3
21
| High
stringlengths 3
21
| Low
stringlengths 3
21
| Close
stringlengths 3
21
| Adj Close
stringlengths 5
21
| Volume
stringlengths 1
9
|
|---|---|---|---|---|---|---|
1973-01-22T00:00:00 | 0.021402999758720398 | 0.021402999758720398 | 0.021239999681711197 | 0.021239999681711197 | 0.01153197418898344 | 921600 |
1973-01-23T00:00:00 | 0.021239999681711197 | 0.02132200077176094 | 0.020508000627160072 | 0.020508000627160072 | 0.011134547181427479 | 4608000 |
1973-01-24T00:00:00 | 0.020671000704169273 | 0.021076999604701996 | 0.020671000704169273 | 0.020833000540733337 | 0.011311006732285023 | 4761600 |
1973-01-26T00:00:00 | 0.020671000704169273 | 0.020671000704169273 | 0.02034500055015087 | 0.020671000704169273 | 0.011223039589822292 | 3379200 |
1973-01-29T00:00:00 | 0.020508000627160072 | 0.020508000627160072 | 0.019937999546527863 | 0.019937999546527863 | 0.010825084522366524 | 2918400 |
1973-01-30T00:00:00 | 0.01977499946951866 | 0.01977499946951866 | 0.019531000405550003 | 0.019612999632954597 | 0.010648619383573532 | 3840000 |
1973-01-31T00:00:00 | 0.019531000405550003 | 0.019531000405550003 | 0.019286999478936195 | 0.019286999478936195 | 0.010471618734300137 | 1536000 |
1973-02-01T00:00:00 | 0.019449999555945396 | 0.019937999546527863 | 0.019449999555945396 | 0.019694000482559204 | 0.010692605748772621 | 9369600 |
1973-02-02T00:00:00 | 0.019694000482559204 | 0.019937999546527863 | 0.019612999632954597 | 0.019694000482559204 | 0.010692605748772621 | 7680000 |
1973-02-05T00:00:00 | 0.019694000482559204 | 0.019694000482559204 | 0.019694000482559204 | 0.019694000482559204 | 0.010692605748772621 | 307200 |
1973-02-06T00:00:00 | 0.019694000482559204 | 0.01977499946951866 | 0.019612999632954597 | 0.019612999632954597 | 0.010648619383573532 | 3532800 |
1973-02-07T00:00:00 | 0.019694000482559204 | 0.019857000559568405 | 0.019694000482559204 | 0.019857000559568405 | 0.010781089775264263 | 9984000 |
1973-02-08T00:00:00 | 0.019857000559568405 | 0.019857000559568405 | 0.019531000405550003 | 0.019531000405550003 | 0.010604104958474636 | 2611200 |
1973-02-09T00:00:00 | 0.019531000405550003 | 0.019531000405550003 | 0.019368000328540802 | 0.019531000405550003 | 0.010604104958474636 | 3072000 |
1973-02-12T00:00:00 | 0.019531000405550003 | 0.02018200047314167 | 0.019531000405550003 | 0.02018200047314167 | 0.010957552120089531 | 6758400 |
1973-02-13T00:00:00 | 0.02018200047314167 | 0.020263999700546265 | 0.020100999623537064 | 0.02018200047314167 | 0.010957552120089531 | 2457600 |
1973-02-14T00:00:00 | 0.02018200047314167 | 0.02018200047314167 | 0.020020000636577606 | 0.02018200047314167 | 0.010957552120089531 | 3072000 |
1973-02-15T00:00:00 | 0.02034500055015087 | 0.020508000627160072 | 0.02034500055015087 | 0.020508000627160072 | 0.011134547181427479 | 2918400 |
1973-02-16T00:00:00 | 0.020833000540733337 | 0.02115900069475174 | 0.020833000540733337 | 0.02099600061774254 | 0.01139950193464756 | 3993600 |
1973-02-20T00:00:00 | 0.02115900069475174 | 0.02132200077176094 | 0.02115900069475174 | 0.02132200077176094 | 0.011576492339372635 | 17510400 |
1973-02-21T00:00:00 | 0.02132200077176094 | 0.02132200077176094 | 0.021239999681711197 | 0.021239999681711197 | 0.01153197418898344 | 3993600 |
1973-02-22T00:00:00 | 0.021239999681711197 | 0.021239999681711197 | 0.020671000704169273 | 0.020671000704169273 | 0.011223039589822292 | 40857600 |
1973-02-23T00:00:00 | 0.020671000704169273 | 0.020833000540733337 | 0.02058899961411953 | 0.02075199969112873 | 0.011267024092376232 | 6451200 |
1973-02-26T00:00:00 | 0.020671000704169273 | 0.020671000704169273 | 0.02058899961411953 | 0.02058899961411953 | 0.011178528890013695 | 2457600 |
1973-02-27T00:00:00 | 0.02058899961411953 | 0.02058899961411953 | 0.02042599953711033 | 0.02042599953711033 | 0.011090025305747986 | 4300800 |
1973-02-28T00:00:00 | 0.02018200047314167 | 0.02018200047314167 | 0.020100999623537064 | 0.02018200047314167 | 0.010957552120089531 | 7680000 |
1973-03-01T00:00:00 | 0.020020000636577606 | 0.020020000636577606 | 0.020020000636577606 | 0.020020000636577606 | 0.010869590565562248 | 307200 |
1973-03-02T00:00:00 | 0.019937999546527863 | 0.019937999546527863 | 0.01977499946951866 | 0.019857000559568405 | 0.010781089775264263 | 7833600 |
1973-03-05T00:00:00 | 0.019857000559568405 | 0.019857000559568405 | 0.019368000328540802 | 0.019368000328540802 | 0.010515598580241203 | 25036800 |
1973-03-06T00:00:00 | 0.019368000328540802 | 0.019449999555945396 | 0.01839200034737587 | 0.018472999334335327 | 0.010029669851064682 | 17971200 |
1973-03-07T00:00:00 | 0.01822900027036667 | 0.01822900027036667 | 0.017090000212192535 | 0.01798499934375286 | 0.0097647188231349 | 15360000 |
1973-03-08T00:00:00 | 0.01839200034737587 | 0.019368000328540802 | 0.01839200034737587 | 0.018880000337958336 | 0.010250644758343697 | 9830400 |
1973-03-09T00:00:00 | 0.018880000337958336 | 0.018880000337958336 | 0.01839200034737587 | 0.018635999411344528 | 0.010118168778717518 | 7680000 |
1973-03-12T00:00:00 | 0.018717000260949135 | 0.018880000337958336 | 0.018717000260949135 | 0.018717000260949135 | 0.01016214769333601 | 1689600 |
1973-03-13T00:00:00 | 0.01855500042438507 | 0.01855500042438507 | 0.018147999420762062 | 0.018147999420762062 | 0.009853215888142586 | 4454400 |
1973-03-14T00:00:00 | 0.018147999420762062 | 0.018717000260949135 | 0.018147999420762062 | 0.01855500042438507 | 0.010074186138808727 | 5376000 |
1973-03-15T00:00:00 | 0.01855500042438507 | 0.01896199956536293 | 0.01822900027036667 | 0.01822900027036667 | 0.00989719107747078 | 2150400 |
1973-03-16T00:00:00 | 0.018066000193357468 | 0.018066000193357468 | 0.017659999430179596 | 0.018066000193357468 | 0.009808698669075966 | 3379200 |
1973-03-19T00:00:00 | 0.017904000356793404 | 0.017904000356793404 | 0.017659999430179596 | 0.017659999430179596 | 0.009588262997567654 | 1536000 |
1973-03-20T00:00:00 | 0.017578000202775 | 0.017578000202775 | 0.017253000289201736 | 0.017253000289201736 | 0.009367287158966064 | 460800 |
1973-03-21T00:00:00 | 0.017253000289201736 | 0.017253000289201736 | 0.016927000135183334 | 0.016927000135183334 | 0.009190293028950691 | 6604800 |
1973-03-22T00:00:00 | 0.016439000144600868 | 0.016439000144600868 | 0.014078999869525433 | 0.014078999869525433 | 0.0076440065167844296 | 12902400 |
1973-03-23T00:00:00 | 0.014078999869525433 | 0.014322999864816666 | 0.013996999710798264 | 0.014241999946534634 | 0.007732504513114691 | 16588800 |
1973-03-26T00:00:00 | 0.014241999946534634 | 0.014403999783098698 | 0.014241999946534634 | 0.014322999864816666 | 0.007776480633765459 | 4147200 |
1973-03-27T00:00:00 | 0.014322999864816666 | 0.0148930000141263 | 0.014241999946534634 | 0.0148930000141263 | 0.00808595772832632 | 14592000 |
1973-03-28T00:00:00 | 0.014810999855399132 | 0.014810999855399132 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 2611200 |
1973-03-29T00:00:00 | 0.0147299999371171 | 0.0147299999371171 | 0.0147299999371171 | 0.0147299999371171 | 0.007997460663318634 | 153600 |
1973-03-30T00:00:00 | 0.014810999855399132 | 0.0148930000141263 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 4147200 |
1973-04-02T00:00:00 | 0.014810999855399132 | 0.0148930000141263 | 0.01464799977838993 | 0.0148930000141263 | 0.00808595772832632 | 4608000 |
1973-04-03T00:00:00 | 0.0148930000141263 | 0.0148930000141263 | 0.0148930000141263 | 0.0148930000141263 | 0.00808595772832632 | 460800 |
1973-04-04T00:00:00 | 0.0148930000141263 | 0.0148930000141263 | 0.0147299999371171 | 0.0148930000141263 | 0.00808595772832632 | 1536000 |
1973-04-05T00:00:00 | 0.014566999860107899 | 0.014566999860107899 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 4300800 |
1973-04-06T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 460800 |
1973-04-09T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 153600 |
1973-04-10T00:00:00 | 0.014159999787807465 | 0.014322999864816666 | 0.014159999787807465 | 0.014241999946534634 | 0.007732504513114691 | 3993600 |
1973-04-11T00:00:00 | 0.014241999946534634 | 0.014322999864816666 | 0.014078999869525433 | 0.014159999787807465 | 0.007687987294048071 | 1382400 |
1973-04-12T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 460800 |
1973-04-13T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014078999869525433 | 0.014159999787807465 | 0.007687987294048071 | 921600 |
1973-04-16T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.0138349998742342 | 0.013915999792516232 | 0.007555508520454168 | 2764800 |
1973-04-17T00:00:00 | 0.013915999792516232 | 0.013915999792516232 | 0.013915999792516232 | 0.013915999792516232 | 0.007555508520454168 | 0 |
1973-04-18T00:00:00 | 0.0138349998742342 | 0.0138349998742342 | 0.01375299971550703 | 0.0138349998742342 | 0.0075115300714969635 | 2304000 |
1973-04-19T00:00:00 | 0.0138349998742342 | 0.014241999946534634 | 0.0138349998742342 | 0.014241999946534634 | 0.007732504513114691 | 2150400 |
1973-04-23T00:00:00 | 0.014322999864816666 | 0.01464799977838993 | 0.014322999864816666 | 0.01464799977838993 | 0.007952934131026268 | 8601600 |
1973-04-24T00:00:00 | 0.0148930000141263 | 0.015054999850690365 | 0.0148930000141263 | 0.015054999850690365 | 0.00817391648888588 | 2150400 |
1973-04-25T00:00:00 | 0.015054999850690365 | 0.015137000009417534 | 0.015054999850690365 | 0.015054999850690365 | 0.00817391648888588 | 4300800 |
1973-04-26T00:00:00 | 0.015054999850690365 | 0.015054999850690365 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 8601600 |
1973-04-27T00:00:00 | 0.014973999932408333 | 0.015054999850690365 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 3379200 |
1973-04-30T00:00:00 | 0.014566999860107899 | 0.014566999860107899 | 0.014566999860107899 | 0.014566999860107899 | 0.007908952422440052 | 1536000 |
1973-05-01T00:00:00 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.007864981889724731 | 768000 |
1973-05-02T00:00:00 | 0.014403999783098698 | 0.014403999783098698 | 0.014403999783098698 | 0.014403999783098698 | 0.007820460945367813 | 153600 |
1973-05-03T00:00:00 | 0.014403999783098698 | 0.014403999783098698 | 0.014322999864816666 | 0.014403999783098698 | 0.007820460945367813 | 614400 |
1973-05-04T00:00:00 | 0.014566999860107899 | 0.01464799977838993 | 0.014566999860107899 | 0.01464799977838993 | 0.007952934131026268 | 3532800 |
1973-05-07T00:00:00 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.007864981889724731 | 153600 |
1973-05-08T00:00:00 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.007864981889724731 | 0 |
1973-05-09T00:00:00 | 0.014566999860107899 | 0.0147299999371171 | 0.014566999860107899 | 0.01464799977838993 | 0.007952934131026268 | 1382400 |
1973-05-10T00:00:00 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 1228800 |
1973-05-11T00:00:00 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.014485999941825867 | 0.007864981889724731 | 307200 |
1973-05-14T00:00:00 | 0.014241999946534634 | 0.014241999946534634 | 0.0138349998742342 | 0.013915999792516232 | 0.007555508520454168 | 9216000 |
1973-05-15T00:00:00 | 0.0138349998742342 | 0.0138349998742342 | 0.0138349998742342 | 0.0138349998742342 | 0.0075115300714969635 | 2304000 |
1973-05-16T00:00:00 | 0.0138349998742342 | 0.0138349998742342 | 0.0138349998742342 | 0.0138349998742342 | 0.0075115300714969635 | 0 |
1973-05-17T00:00:00 | 0.013996999710798264 | 0.014078999869525433 | 0.013996999710798264 | 0.013996999710798264 | 0.007599485572427511 | 5529600 |
1973-05-18T00:00:00 | 0.014078999869525433 | 0.014078999869525433 | 0.014078999869525433 | 0.014078999869525433 | 0.0076440065167844296 | 614400 |
1973-05-21T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.013915999792516232 | 0.013915999792516232 | 0.007555508520454168 | 3686400 |
1973-05-22T00:00:00 | 0.013915999792516232 | 0.013996999710798264 | 0.013671999797224998 | 0.013915999792516232 | 0.007555508520454168 | 5990400 |
1973-05-23T00:00:00 | 0.01375299971550703 | 0.01375299971550703 | 0.013671999797224998 | 0.013671999797224998 | 0.00742303254082799 | 1536000 |
1973-05-24T00:00:00 | 0.013671999797224998 | 0.01375299971550703 | 0.013427999801933765 | 0.013508999720215797 | 0.007334538269788027 | 5376000 |
1973-05-25T00:00:00 | 0.013671999797224998 | 0.013996999710798264 | 0.013671999797224998 | 0.013996999710798264 | 0.007599485572427511 | 10905600 |
1973-05-29T00:00:00 | 0.014159999787807465 | 0.0147299999371171 | 0.014159999787807465 | 0.0147299999371171 | 0.007997460663318634 | 1843200 |
1973-05-30T00:00:00 | 0.014566999860107899 | 0.014566999860107899 | 0.014322999864816666 | 0.014322999864816666 | 0.007776480633765459 | 460800 |
1973-05-31T00:00:00 | 0.014322999864816666 | 0.014322999864816666 | 0.014159999787807465 | 0.014322999864816666 | 0.007776480633765459 | 614400 |
1973-06-01T00:00:00 | 0.014322999864816666 | 0.014322999864816666 | 0.014322999864816666 | 0.014322999864816666 | 0.007776480633765459 | 0 |
1973-06-04T00:00:00 | 0.014322999864816666 | 0.014322999864816666 | 0.014322999864816666 | 0.014322999864816666 | 0.007776480633765459 | 0 |
1973-06-05T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 153600 |
1973-06-06T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.012450999580323696 | 0.013020999729633331 | 0.007069580256938934 | 11827200 |
1973-06-07T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.01285799965262413 | 0.012938999570906162 | 0.007025057915598154 | 4454400 |
1973-06-08T00:00:00 | 0.012938999570906162 | 0.012938999570906162 | 0.012938999570906162 | 0.012938999570906162 | 0.007025057915598154 | 153600 |
1973-06-11T00:00:00 | 0.012938999570906162 | 0.012938999570906162 | 0.012776999734342098 | 0.012776999734342098 | 0.006937102414667606 | 307200 |
1973-06-12T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.012206999585032463 | 0.012206999585032463 | 0.006627628114074469 | 3686400 |
1973-06-13T00:00:00 | 0.012044000439345837 | 0.012044000439345837 | 0.01139300037175417 | 0.01139300037175417 | 0.006185678765177727 | 149913600 |
1973-06-14T00:00:00 | 0.011230000294744968 | 0.011230000294744968 | 0.00976600032299757 | 0.010010000318288803 | 0.005434795282781124 | 7372800 |
Subsets and Splits