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
|
|---|---|---|---|---|---|---|
1974-04-01T00:00:00 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.005540063139051199 | 0 |
1974-04-02T00:00:00 | 0.010173000395298004 | 0.010254000313580036 | 0.010173000395298004 | 0.010254000313580036 | 0.005584170110523701 | 1536000 |
1974-04-03T00:00:00 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.005540063139051199 | 307200 |
1974-04-04T00:00:00 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.010173000395298004 | 0.005540063139051199 | 0 |
1974-04-05T00:00:00 | 0.010173000395298004 | 0.010335000231862068 | 0.010173000395298004 | 0.010335000231862068 | 0.005628284532576799 | 1075200 |
1974-04-08T00:00:00 | 0.010417000390589237 | 0.010742000304162502 | 0.010417000390589237 | 0.01066100038588047 | 0.005805815104395151 | 1536000 |
1974-04-09T00:00:00 | 0.01066100038588047 | 0.010742000304162502 | 0.01049800030887127 | 0.01066100038588047 | 0.005805815104395151 | 1382400 |
1974-04-10T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.01049800030887127 | 0.010579000227153301 | 0.0057611591182649136 | 614400 |
1974-04-11T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.0057611591182649136 | 0 |
1974-04-15T00:00:00 | 0.010579000227153301 | 0.010742000304162502 | 0.01049800030887127 | 0.010742000304162502 | 0.005849931389093399 | 614400 |
1974-04-16T00:00:00 | 0.010742000304162502 | 0.010742000304162502 | 0.01049800030887127 | 0.010579000227153301 | 0.0057611591182649136 | 1996800 |
1974-04-17T00:00:00 | 0.010579000227153301 | 0.010742000304162502 | 0.010579000227153301 | 0.010742000304162502 | 0.005849931389093399 | 768000 |
1974-04-18T00:00:00 | 0.010742000304162502 | 0.010742000304162502 | 0.01066100038588047 | 0.01066100038588047 | 0.005805815104395151 | 921600 |
1974-04-19T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.0057611591182649136 | 768000 |
1974-04-22T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.0057611591182649136 | 921600 |
1974-04-23T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.010417000390589237 | 0.010417000390589237 | 0.00567294005304575 | 2304000 |
1974-04-24T00:00:00 | 0.010417000390589237 | 0.010417000390589237 | 0.010335000231862068 | 0.010335000231862068 | 0.005628284532576799 | 1382400 |
1974-04-25T00:00:00 | 0.010254000313580036 | 0.010254000313580036 | 0.010254000313580036 | 0.010254000313580036 | 0.005584170110523701 | 153600 |
1974-04-26T00:00:00 | 0.010335000231862068 | 0.010579000227153301 | 0.010335000231862068 | 0.010417000390589237 | 0.00567294005304575 | 4915200 |
1974-04-29T00:00:00 | 0.010335000231862068 | 0.010335000231862068 | 0.010335000231862068 | 0.010335000231862068 | 0.005628284532576799 | 153600 |
1974-04-30T00:00:00 | 0.010335000231862068 | 0.010335000231862068 | 0.010173000395298004 | 0.010254000313580036 | 0.005584170110523701 | 460800 |
1974-05-01T00:00:00 | 0.010254000313580036 | 0.010254000313580036 | 0.010091000236570835 | 0.010091000236570835 | 0.005495403427630663 | 768000 |
1974-05-02T00:00:00 | 0.010091000236570835 | 0.010091000236570835 | 0.010091000236570835 | 0.010091000236570835 | 0.005495403427630663 | 0 |
1974-05-03T00:00:00 | 0.010091000236570835 | 0.010091000236570835 | 0.00976600032299757 | 0.009928000159561634 | 0.005406638141721487 | 4300800 |
1974-05-06T00:00:00 | 0.009928000159561634 | 0.009928000159561634 | 0.009928000159561634 | 0.009928000159561634 | 0.005406638141721487 | 0 |
1974-05-07T00:00:00 | 0.010173000395298004 | 0.010579000227153301 | 0.010173000395298004 | 0.010417000390589237 | 0.00567294005304575 | 1382400 |
1974-05-08T00:00:00 | 0.010905000381171703 | 0.010905000381171703 | 0.010905000381171703 | 0.010905000381171703 | 0.0059386976063251495 | 1996800 |
1974-05-09T00:00:00 | 0.010824000462889671 | 0.010824000462889671 | 0.010742000304162502 | 0.010742000304162502 | 0.005849931389093399 | 307200 |
1974-05-10T00:00:00 | 0.01066100038588047 | 0.01066100038588047 | 0.010417000390589237 | 0.010579000227153301 | 0.0057611591182649136 | 1996800 |
1974-05-13T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.01049800030887127 | 0.010579000227153301 | 0.0057611591182649136 | 921600 |
1974-05-14T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.0057170516811311245 | 153600 |
1974-05-15T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.0057170516811311245 | 0 |
1974-05-16T00:00:00 | 0.01049800030887127 | 0.01066100038588047 | 0.01049800030887127 | 0.01066100038588047 | 0.005805815104395151 | 1536000 |
1974-05-17T00:00:00 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.010579000227153301 | 0.0057611591182649136 | 1536000 |
1974-05-20T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.01049800030887127 | 0.0057170516811311245 | 460800 |
1974-05-21T00:00:00 | 0.010417000390589237 | 0.010417000390589237 | 0.010335000231862068 | 0.010417000390589237 | 0.00567294005304575 | 5529600 |
1974-05-22T00:00:00 | 0.010417000390589237 | 0.010417000390589237 | 0.010335000231862068 | 0.010417000390589237 | 0.00567294005304575 | 1228800 |
1974-05-23T00:00:00 | 0.010417000390589237 | 0.010417000390589237 | 0.010091000236570835 | 0.010417000390589237 | 0.00567294005304575 | 3686400 |
1974-05-24T00:00:00 | 0.01049800030887127 | 0.011230000294744968 | 0.01049800030887127 | 0.011230000294744968 | 0.0061156838200986385 | 5836800 |
1974-05-28T00:00:00 | 0.011474999599158764 | 0.011474999599158764 | 0.011474999599158764 | 0.011474999599158764 | 0.006249114405363798 | 3225600 |
1974-05-29T00:00:00 | 0.01139300037175417 | 0.01139300037175417 | 0.011312000453472137 | 0.011312000453472137 | 0.006160343065857887 | 3840000 |
1974-05-30T00:00:00 | 0.011230000294744968 | 0.011230000294744968 | 0.010905000381171703 | 0.011068000458180904 | 0.006027465686202049 | 4300800 |
1974-05-31T00:00:00 | 0.011068000458180904 | 0.011068000458180904 | 0.011068000458180904 | 0.011068000458180904 | 0.006027465686202049 | 768000 |
1974-06-03T00:00:00 | 0.011068000458180904 | 0.011230000294744968 | 0.011068000458180904 | 0.011149000376462936 | 0.006071576848626137 | 4300800 |
1974-06-04T00:00:00 | 0.011149000376462936 | 0.011149000376462936 | 0.011149000376462936 | 0.011149000376462936 | 0.006071576848626137 | 307200 |
1974-06-05T00:00:00 | 0.011312000453472137 | 0.011474999599158764 | 0.011312000453472137 | 0.01139300037175417 | 0.0062044537626206875 | 1843200 |
1974-06-06T00:00:00 | 0.011637000367045403 | 0.011881999671459198 | 0.011637000367045403 | 0.011800000444054604 | 0.006426100619137287 | 6451200 |
1974-06-07T00:00:00 | 0.011800000444054604 | 0.012369999662041664 | 0.011800000444054604 | 0.012369999662041664 | 0.006736511364579201 | 13516800 |
1974-06-10T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.01285799965262413 | 0.007002268917858601 | 4147200 |
1974-06-11T00:00:00 | 0.01285799965262413 | 0.01285799965262413 | 0.012369999662041664 | 0.012369999662041664 | 0.006736511364579201 | 17203200 |
1974-06-12T00:00:00 | 0.012369999662041664 | 0.012450999580323696 | 0.012369999662041664 | 0.012450999580323696 | 0.006780625786632299 | 2457600 |
1974-06-13T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 6912000 |
1974-06-14T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.01285799965262413 | 0.007002268917858601 | 3840000 |
1974-06-17T00:00:00 | 0.01285799965262413 | 0.013020999729633331 | 0.01285799965262413 | 0.013020999729633331 | 0.007091038394719362 | 14745600 |
1974-06-18T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.013020999729633331 | 0.013020999729633331 | 0.007091038394719362 | 1843200 |
1974-06-19T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.01285799965262413 | 0.013020999729633331 | 0.007091038394719362 | 9062400 |
1974-06-20T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.012938999570906162 | 0.013020999729633331 | 0.007091038394719362 | 5990400 |
1974-06-21T00:00:00 | 0.012938999570906162 | 0.012938999570906162 | 0.012938999570906162 | 0.012938999570906162 | 0.0070463791489601135 | 153600 |
1974-06-24T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 11673600 |
1974-06-25T00:00:00 | 0.01269499957561493 | 0.013020999729633331 | 0.01269499957561493 | 0.013020999729633331 | 0.007091038394719362 | 4147200 |
1974-06-26T00:00:00 | 0.013020999729633331 | 0.013183999806642532 | 0.013020999729633331 | 0.013020999729633331 | 0.007091038394719362 | 2611200 |
1974-06-27T00:00:00 | 0.01285799965262413 | 0.01285799965262413 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 4915200 |
1974-06-28T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1689600 |
1974-07-01T00:00:00 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.006869393400847912 | 2611200 |
1974-07-02T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.006825282238423824 | 1843200 |
1974-07-03T00:00:00 | 0.012532999739050865 | 0.012938999570906162 | 0.012532999739050865 | 0.01269499957561493 | 0.006913499440997839 | 2764800 |
1974-07-05T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 153600 |
1974-07-08T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.006825282238423824 | 921600 |
1974-07-09T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.006825282238423824 | 2764800 |
1974-07-10T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012450999580323696 | 0.012450999580323696 | 0.006780625786632299 | 1689600 |
1974-07-11T00:00:00 | 0.012450999580323696 | 0.012613999657332897 | 0.012450999580323696 | 0.012613999657332897 | 0.006869393400847912 | 614400 |
1974-07-12T00:00:00 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.012613999657332897 | 0.006869393400847912 | 0 |
1974-07-15T00:00:00 | 0.01269499957561493 | 0.012776999734342098 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1228800 |
1974-07-16T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 0 |
1974-07-17T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 0 |
1974-07-18T00:00:00 | 0.01269499957561493 | 0.013020999729633331 | 0.012532999739050865 | 0.013020999729633331 | 0.007091038394719362 | 5068800 |
1974-07-19T00:00:00 | 0.013020999729633331 | 0.013345999643206596 | 0.013020999729633331 | 0.013345999643206596 | 0.007268029265105724 | 1382400 |
1974-07-22T00:00:00 | 0.013183999806642532 | 0.013183999806642532 | 0.01285799965262413 | 0.01285799965262413 | 0.007002268917858601 | 2457600 |
1974-07-23T00:00:00 | 0.01285799965262413 | 0.01285799965262413 | 0.01285799965262413 | 0.01285799965262413 | 0.007002268917858601 | 614400 |
1974-07-24T00:00:00 | 0.01285799965262413 | 0.01285799965262413 | 0.01285799965262413 | 0.01285799965262413 | 0.007002268917858601 | 768000 |
1974-07-25T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1382400 |
1974-07-26T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1075200 |
1974-07-29T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1228800 |
1974-07-30T00:00:00 | 0.012613999657332897 | 0.012613999657332897 | 0.012532999739050865 | 0.012532999739050865 | 0.006825282238423824 | 460800 |
1974-07-31T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 1536000 |
1974-08-01T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 0 |
1974-08-02T00:00:00 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.01269499957561493 | 0.006913499440997839 | 0 |
1974-08-05T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.006825282238423824 | 2150400 |
1974-08-06T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012369999662041664 | 0.012532999739050865 | 0.006825282238423824 | 1382400 |
1974-08-07T00:00:00 | 0.012532999739050865 | 0.01269499957561493 | 0.012532999739050865 | 0.01269499957561493 | 0.006913499440997839 | 768000 |
1974-08-08T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.006958157289773226 | 153600 |
1974-08-09T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.006958157289773226 | 0 |
1974-08-12T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012125999666750431 | 0.012125999666750431 | 0.006603637710213661 | 1536000 |
1974-08-13T00:00:00 | 0.012044000439345837 | 0.012044000439345837 | 0.011881999671459198 | 0.011881999671459198 | 0.006470758002251387 | 1382400 |
1974-08-14T00:00:00 | 0.011800000444054604 | 0.011800000444054604 | 0.011068000458180904 | 0.011068000458180904 | 0.006027465686202049 | 3840000 |
1974-08-15T00:00:00 | 0.010986000299453735 | 0.010986000299453735 | 0.010173000395298004 | 0.010173000395298004 | 0.005540063139051199 | 3686400 |
1974-08-16T00:00:00 | 0.009928000159561634 | 0.009928000159561634 | 0.009928000159561634 | 0.009928000159561634 | 0.005406638141721487 | 307200 |
1974-08-19T00:00:00 | 0.010010000318288803 | 0.010010000318288803 | 0.010010000318288803 | 0.010010000318288803 | 0.0054512908682227135 | 768000 |
1974-08-20T00:00:00 | 0.010010000318288803 | 0.010010000318288803 | 0.009603000245988369 | 0.009603000245988369 | 0.005229648668318987 | 768000 |
1974-08-21T00:00:00 | 0.00976600032299757 | 0.010091000236570835 | 0.00976600032299757 | 0.010010000318288803 | 0.0054512908682227135 | 1843200 |