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
|
|---|---|---|---|---|---|---|
1973-06-15T00:00:00 | 0.010010000318288803 | 0.010091000236570835 | 0.00976600032299757 | 0.00976600032299757 | 0.005302322097122669 | 4300800 |
1973-06-18T00:00:00 | 0.009847000241279602 | 0.009847000241279602 | 0.009847000241279602 | 0.009847000241279602 | 0.005346302874386311 | 3379200 |
1973-06-19T00:00:00 | 0.009847000241279602 | 0.010173000395298004 | 0.00976600032299757 | 0.010173000395298004 | 0.0055232965387403965 | 2764800 |
1973-06-20T00:00:00 | 0.010335000231862068 | 0.01139300037175417 | 0.010335000231862068 | 0.011230000294744968 | 0.006097177974879742 | 4761600 |
1973-06-21T00:00:00 | 0.011230000294744968 | 0.01139300037175417 | 0.011068000458180904 | 0.01139300037175417 | 0.006185678765177727 | 4300800 |
1973-06-22T00:00:00 | 0.01139300037175417 | 0.01155600044876337 | 0.011149000376462936 | 0.011149000376462936 | 0.006053206045180559 | 1843200 |
1973-06-25T00:00:00 | 0.011068000458180904 | 0.011068000458180904 | 0.010742000304162502 | 0.010742000304162502 | 0.005832229740917683 | 768000 |
1973-06-26T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.009603000245988369 | 0.009603000245988369 | 0.005213822238147259 | 51916800 |
1973-06-27T00:00:00 | 0.009603000245988369 | 0.009847000241279602 | 0.009603000245988369 | 0.009847000241279602 | 0.005346302874386311 | 5222400 |
1973-06-28T00:00:00 | 0.009847000241279602 | 0.010091000236570835 | 0.00976600032299757 | 0.00976600032299757 | 0.005302322097122669 | 2304000 |
1973-06-29T00:00:00 | 0.00976600032299757 | 0.009847000241279602 | 0.00976600032299757 | 0.009847000241279602 | 0.005346302874386311 | 3532800 |
1973-07-02T00:00:00 | 0.009847000241279602 | 0.010173000395298004 | 0.009847000241279602 | 0.010173000395298004 | 0.0055232965387403965 | 3993600 |
1973-07-03T00:00:00 | 0.010335000231862068 | 0.01049800030887127 | 0.010335000231862068 | 0.01049800030887127 | 0.00569975096732378 | 1843200 |
1973-07-05T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.00569975096732378 | 0 |
1973-07-06T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.010335000231862068 | 0.01049800030887127 | 0.00569975096732378 | 1536000 |
1973-07-09T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.010173000395298004 | 0.010173000395298004 | 0.0055232965387403965 | 2764800 |
1973-07-10T00:00:00 | 0.010091000236570835 | 0.010091000236570835 | 0.010010000318288803 | 0.010091000236570835 | 0.0054787760600447655 | 460800 |
1973-07-11T00:00:00 | 0.010010000318288803 | 0.010010000318288803 | 0.009847000241279602 | 0.009928000159561634 | 0.00539027526974678 | 1228800 |
1973-07-12T00:00:00 | 0.00976600032299757 | 0.00976600032299757 | 0.009603000245988369 | 0.00976600032299757 | 0.005302322097122669 | 5836800 |
1973-07-13T00:00:00 | 0.00976600032299757 | 0.00976600032299757 | 0.00976600032299757 | 0.00976600032299757 | 0.005302322097122669 | 2918400 |
1973-07-16T00:00:00 | 0.009928000159561634 | 0.010905000381171703 | 0.009928000159561634 | 0.010905000381171703 | 0.005920726340264082 | 2611200 |
1973-07-17T00:00:00 | 0.010986000299453735 | 0.011068000458180904 | 0.010986000299453735 | 0.011068000458180904 | 0.006009226199239492 | 921600 |
1973-07-18T00:00:00 | 0.011149000376462936 | 0.011718999594449997 | 0.011149000376462936 | 0.011718999594449997 | 0.0063626766204833984 | 2611200 |
1973-07-19T00:00:00 | 0.011881999671459198 | 0.012369999662041664 | 0.011881999671459198 | 0.012369999662041664 | 0.006716127507388592 | 1228800 |
1973-07-20T00:00:00 | 0.012613999657332897 | 0.013183999806642532 | 0.012613999657332897 | 0.013183999806642532 | 0.007158081047236919 | 4300800 |
1973-07-23T00:00:00 | 0.013183999806642532 | 0.013915999792516232 | 0.013101999647915363 | 0.013915999792516232 | 0.007555508520454168 | 4915200 |
1973-07-24T00:00:00 | 0.013996999710798264 | 0.01619499921798706 | 0.013996999710798264 | 0.015625 | 0.008483385667204857 | 8448000 |
1973-07-25T00:00:00 | 0.015706000849604607 | 0.016764000058174133 | 0.015706000849604607 | 0.016764000058174133 | 0.00910179316997528 | 8140800 |
1973-07-26T00:00:00 | 0.016764000058174133 | 0.017170999199151993 | 0.016112999990582466 | 0.016112999990582466 | 0.008748339489102364 | 4761600 |
1973-07-27T00:00:00 | 0.015869000926613808 | 0.015869000926613808 | 0.014403999783098698 | 0.014566999860107899 | 0.007908952422440052 | 5836800 |
1973-07-30T00:00:00 | 0.0147299999371171 | 0.015137000009417534 | 0.0147299999371171 | 0.015137000009417534 | 0.008218437433242798 | 768000 |
1973-07-31T00:00:00 | 0.015137000009417534 | 0.015625 | 0.015137000009417534 | 0.015625 | 0.008483385667204857 | 3686400 |
1973-08-01T00:00:00 | 0.015625 | 0.015625 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 3686400 |
1973-08-02T00:00:00 | 0.014566999860107899 | 0.014566999860107899 | 0.014322999864816666 | 0.014566999860107899 | 0.007908952422440052 | 3379200 |
1973-08-03T00:00:00 | 0.014403999783098698 | 0.014403999783098698 | 0.014403999783098698 | 0.014403999783098698 | 0.007820460945367813 | 1689600 |
1973-08-06T00:00:00 | 0.014403999783098698 | 0.014566999860107899 | 0.014322999864816666 | 0.014322999864816666 | 0.007776480633765459 | 1996800 |
1973-08-07T00:00:00 | 0.014322999864816666 | 0.014322999864816666 | 0.013996999710798264 | 0.014159999787807465 | 0.007687987294048071 | 1228800 |
1973-08-08T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.013508999720215797 | 0.013508999720215797 | 0.007334538269788027 | 1689600 |
1973-08-09T00:00:00 | 0.013508999720215797 | 0.0138349998742342 | 0.013508999720215797 | 0.013671999797224998 | 0.00742303254082799 | 1843200 |
1973-08-10T00:00:00 | 0.0138349998742342 | 0.014159999787807465 | 0.0138349998742342 | 0.014078999869525433 | 0.0076440065167844296 | 3993600 |
1973-08-13T00:00:00 | 0.014078999869525433 | 0.014078999869525433 | 0.014078999869525433 | 0.014078999869525433 | 0.0076440065167844296 | 0 |
1973-08-14T00:00:00 | 0.013915999792516232 | 0.013915999792516232 | 0.013508999720215797 | 0.013508999720215797 | 0.007334538269788027 | 2764800 |
1973-08-15T00:00:00 | 0.013508999720215797 | 0.013508999720215797 | 0.013508999720215797 | 0.013508999720215797 | 0.007334538269788027 | 0 |
1973-08-16T00:00:00 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.00742303254082799 | 1382400 |
1973-08-17T00:00:00 | 0.0138349998742342 | 0.014159999787807465 | 0.0138349998742342 | 0.013996999710798264 | 0.007599485572427511 | 1996800 |
1973-08-20T00:00:00 | 0.0138349998742342 | 0.0138349998742342 | 0.013345999643206596 | 0.013345999643206596 | 0.007246037479490042 | 1536000 |
1973-08-21T00:00:00 | 0.013101999647915363 | 0.013101999647915363 | 0.01269499957561493 | 0.012938999570906162 | 0.007025057915598154 | 6144000 |
1973-08-22T00:00:00 | 0.012938999570906162 | 0.012938999570906162 | 0.01285799965262413 | 0.012938999570906162 | 0.007025057915598154 | 1075200 |
1973-08-23T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.013020999729633331 | 0.013020999729633331 | 0.007069580256938934 | 1228800 |
1973-08-24T00:00:00 | 0.013345999643206596 | 0.013915999792516232 | 0.013345999643206596 | 0.013671999797224998 | 0.00742303254082799 | 7372800 |
1973-08-27T00:00:00 | 0.0138349998742342 | 0.013915999792516232 | 0.0138349998742342 | 0.013915999792516232 | 0.007555508520454168 | 307200 |
1973-08-28T00:00:00 | 0.013996999710798264 | 0.014078999869525433 | 0.013996999710798264 | 0.013996999710798264 | 0.007599485572427511 | 1536000 |
1973-08-29T00:00:00 | 0.013996999710798264 | 0.014159999787807465 | 0.013996999710798264 | 0.013996999710798264 | 0.007599485572427511 | 2150400 |
1973-08-30T00:00:00 | 0.013915999792516232 | 0.013915999792516232 | 0.01358999963849783 | 0.01358999963849783 | 0.007378512527793646 | 1075200 |
1973-08-31T00:00:00 | 0.01358999963849783 | 0.01375299971550703 | 0.01358999963849783 | 0.01375299971550703 | 0.007467007264494896 | 1536000 |
1973-09-04T00:00:00 | 0.013915999792516232 | 0.014159999787807465 | 0.013915999792516232 | 0.014159999787807465 | 0.007687987294048071 | 1228800 |
1973-09-05T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 0 |
1973-09-06T00:00:00 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.014159999787807465 | 0.007687987294048071 | 1843200 |
1973-09-07T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.013996999710798264 | 0.013996999710798264 | 0.007599485572427511 | 7833600 |
1973-09-10T00:00:00 | 0.013996999710798264 | 0.013996999710798264 | 0.013996999710798264 | 0.013996999710798264 | 0.007599485572427511 | 0 |
1973-09-11T00:00:00 | 0.013996999710798264 | 0.014159999787807465 | 0.013508999720215797 | 0.013671999797224998 | 0.00742303254082799 | 9369600 |
1973-09-12T00:00:00 | 0.013508999720215797 | 0.013508999720215797 | 0.01269499957561493 | 0.012776999734342098 | 0.006937102414667606 | 3686400 |
1973-09-13T00:00:00 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.006848604883998632 | 153600 |
1973-09-14T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.006937102414667606 | 1382400 |
1973-09-17T00:00:00 | 0.01285799965262413 | 0.013020999729633331 | 0.01285799965262413 | 0.013020999729633331 | 0.007069580256938934 | 3686400 |
1973-09-18T00:00:00 | 0.013020999729633331 | 0.013671999797224998 | 0.013020999729633331 | 0.013671999797224998 | 0.00742303254082799 | 3993600 |
1973-09-19T00:00:00 | 0.013671999797224998 | 0.014485999941825867 | 0.013671999797224998 | 0.014485999941825867 | 0.007864981889724731 | 11366400 |
1973-09-20T00:00:00 | 0.01464799977838993 | 0.014973999932408333 | 0.01464799977838993 | 0.014973999932408333 | 0.008129936642944813 | 8140800 |
1973-09-21T00:00:00 | 0.014973999932408333 | 0.014973999932408333 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 0 |
1973-09-24T00:00:00 | 0.014973999932408333 | 0.014973999932408333 | 0.014566999860107899 | 0.014566999860107899 | 0.007908952422440052 | 1689600 |
1973-09-25T00:00:00 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 768000 |
1973-09-26T00:00:00 | 0.01464799977838993 | 0.014810999855399132 | 0.014403999783098698 | 0.014810999855399132 | 0.008041435852646828 | 3840000 |
1973-09-27T00:00:00 | 0.014810999855399132 | 0.0148930000141263 | 0.014485999941825867 | 0.01464799977838993 | 0.007952934131026268 | 7219200 |
1973-09-28T00:00:00 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 0 |
1973-10-01T00:00:00 | 0.014566999860107899 | 0.014566999860107899 | 0.014403999783098698 | 0.014566999860107899 | 0.007908952422440052 | 921600 |
1973-10-02T00:00:00 | 0.014485999941825867 | 0.014485999941825867 | 0.014322999864816666 | 0.014403999783098698 | 0.007820460945367813 | 1075200 |
1973-10-03T00:00:00 | 0.014403999783098698 | 0.014485999941825867 | 0.014322999864816666 | 0.014485999941825867 | 0.007864981889724731 | 1382400 |
1973-10-04T00:00:00 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 768000 |
1973-10-05T00:00:00 | 0.0147299999371171 | 0.0148930000141263 | 0.0147299999371171 | 0.0148930000141263 | 0.00808595772832632 | 2457600 |
1973-10-08T00:00:00 | 0.0148930000141263 | 0.0148930000141263 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 921600 |
1973-10-09T00:00:00 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 307200 |
1973-10-10T00:00:00 | 0.014810999855399132 | 0.014810999855399132 | 0.0147299999371171 | 0.0147299999371171 | 0.007997460663318634 | 2764800 |
1973-10-11T00:00:00 | 0.0147299999371171 | 0.0147299999371171 | 0.01464799977838993 | 0.01464799977838993 | 0.007952934131026268 | 1689600 |
1973-10-12T00:00:00 | 0.014810999855399132 | 0.015298999845981598 | 0.014810999855399132 | 0.015298999845981598 | 0.00830638688057661 | 3993600 |
1973-10-15T00:00:00 | 0.015298999845981598 | 0.015298999845981598 | 0.015298999845981598 | 0.015298999845981598 | 0.00830638688057661 | 307200 |
1973-10-16T00:00:00 | 0.015054999850690365 | 0.015054999850690365 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 768000 |
1973-10-17T00:00:00 | 0.014973999932408333 | 0.014973999932408333 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 0 |
1973-10-18T00:00:00 | 0.014973999932408333 | 0.015137000009417534 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 1843200 |
1973-10-19T00:00:00 | 0.014973999932408333 | 0.015137000009417534 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 1382400 |
1973-10-22T00:00:00 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 921600 |
1973-10-23T00:00:00 | 0.015137000009417534 | 0.015137000009417534 | 0.015137000009417534 | 0.015137000009417534 | 0.008218437433242798 | 5376000 |
1973-10-24T00:00:00 | 0.015137000009417534 | 0.015137000009417534 | 0.015137000009417534 | 0.015137000009417534 | 0.008218437433242798 | 0 |
1973-10-25T00:00:00 | 0.015137000009417534 | 0.015137000009417534 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 1075200 |
1973-10-26T00:00:00 | 0.014973999932408333 | 0.015137000009417534 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 5529600 |
1973-10-29T00:00:00 | 0.015137000009417534 | 0.015298999845981598 | 0.015137000009417534 | 0.015298999845981598 | 0.00830638688057661 | 1843200 |
1973-10-30T00:00:00 | 0.015544000081717968 | 0.015625 | 0.015544000081717968 | 0.015625 | 0.008483385667204857 | 2918400 |
1973-10-31T00:00:00 | 0.015461999922990799 | 0.015461999922990799 | 0.015298999845981598 | 0.015298999845981598 | 0.00830638688057661 | 1536000 |
1973-11-01T00:00:00 | 0.015054999850690365 | 0.015054999850690365 | 0.014973999932408333 | 0.014973999932408333 | 0.008129936642944813 | 614400 |
1973-11-02T00:00:00 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.014810999855399132 | 0.008041435852646828 | 153600 |
1973-11-05T00:00:00 | 0.01464799977838993 | 0.01464799977838993 | 0.014078999869525433 | 0.014078999869525433 | 0.0076440065167844296 | 1689600 |