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
|
|---|---|---|---|---|---|---|
1975-01-15T00:00:00 | 0.0087890001013875 | 0.0087890001013875 | 0.008301000110805035 | 0.008301000110805035 | 0.0045346361584961414 | 1996800 |
1975-01-16T00:00:00 | 0.008545000106096268 | 0.0087890001013875 | 0.008545000106096268 | 0.0087890001013875 | 0.004801217466592789 | 2764800 |
1975-01-17T00:00:00 | 0.0086260000243783 | 0.0086260000243783 | 0.008057000115513802 | 0.008138000033795834 | 0.004445589147508144 | 4915200 |
1975-01-20T00:00:00 | 0.008138000033795834 | 0.008301000110805035 | 0.0078940000385046 | 0.0078940000385046 | 0.004312299657613039 | 1075200 |
1975-01-21T00:00:00 | 0.007974999956786633 | 0.008301000110805035 | 0.007974999956786633 | 0.007974999956786633 | 0.0043565453961491585 | 5529600 |
1975-01-22T00:00:00 | 0.007974999956786633 | 0.007974999956786633 | 0.007567999884486198 | 0.007974999956786633 | 0.0043565453961491585 | 4300800 |
1975-01-23T00:00:00 | 0.008138000033795834 | 0.008708000183105469 | 0.008138000033795834 | 0.008708000183105469 | 0.004756966605782509 | 1228800 |
1975-01-24T00:00:00 | 0.0087890001013875 | 0.009115000255405903 | 0.0087890001013875 | 0.0087890001013875 | 0.004801217466592789 | 17356800 |
1975-01-27T00:00:00 | 0.008952000178396702 | 0.009115000255405903 | 0.008952000178396702 | 0.009115000255405903 | 0.0049793049693107605 | 7372800 |
1975-01-28T00:00:00 | 0.0095210000872612 | 0.009928000159561634 | 0.0095210000872612 | 0.0095210000872612 | 0.005201090592890978 | 7680000 |
1975-01-29T00:00:00 | 0.0095210000872612 | 0.009603000245988369 | 0.009196000173687935 | 0.009603000245988369 | 0.00524588767439127 | 14592000 |
1975-01-30T00:00:00 | 0.009603000245988369 | 0.010010000318288803 | 0.009603000245988369 | 0.00976600032299757 | 0.0053349267691373825 | 10444800 |
1975-01-31T00:00:00 | 0.00976600032299757 | 0.00976600032299757 | 0.009684000164270401 | 0.00976600032299757 | 0.0053349267691373825 | 921600 |
1975-02-03T00:00:00 | 0.00976600032299757 | 0.009928000159561634 | 0.00976600032299757 | 0.009928000159561634 | 0.005423425231128931 | 8294400 |
1975-02-04T00:00:00 | 0.009928000159561634 | 0.010010000318288803 | 0.009847000241279602 | 0.010010000318288803 | 0.005468219053000212 | 3072000 |
1975-02-05T00:00:00 | 0.010091000236570835 | 0.010579000227153301 | 0.010091000236570835 | 0.010579000227153301 | 0.00577904935926199 | 5683200 |
1975-02-06T00:00:00 | 0.01066100038588047 | 0.010824000462889671 | 0.01066100038588047 | 0.01066100038588047 | 0.005823846440762281 | 1843200 |
1975-02-07T00:00:00 | 0.01049800030887127 | 0.01049800030887127 | 0.010091000236570835 | 0.010091000236570835 | 0.005512468051165342 | 18432000 |
1975-02-10T00:00:00 | 0.010091000236570835 | 0.010254000313580036 | 0.010091000236570835 | 0.010091000236570835 | 0.005512468051165342 | 3072000 |
1975-02-11T00:00:00 | 0.009928000159561634 | 0.009928000159561634 | 0.009684000164270401 | 0.00976600032299757 | 0.0053349267691373825 | 1228800 |
1975-02-12T00:00:00 | 0.00976600032299757 | 0.00976600032299757 | 0.009684000164270401 | 0.00976600032299757 | 0.0053349267691373825 | 3532800 |
1975-02-13T00:00:00 | 0.00976600032299757 | 0.010091000236570835 | 0.00976600032299757 | 0.00976600032299757 | 0.0053349267691373825 | 19660800 |
1975-02-14T00:00:00 | 0.00976600032299757 | 0.009847000241279602 | 0.00976600032299757 | 0.009847000241279602 | 0.005379177164286375 | 1689600 |
1975-02-18T00:00:00 | 0.009847000241279602 | 0.009847000241279602 | 0.009603000245988369 | 0.009847000241279602 | 0.005379177164286375 | 768000 |
1975-02-19T00:00:00 | 0.009847000241279602 | 0.009847000241279602 | 0.009684000164270401 | 0.009684000164270401 | 0.0052901366725564 | 3225600 |
1975-02-20T00:00:00 | 0.009684000164270401 | 0.009684000164270401 | 0.009684000164270401 | 0.009684000164270401 | 0.0052901366725564 | 0 |
1975-02-21T00:00:00 | 0.009684000164270401 | 0.009684000164270401 | 0.0095210000872612 | 0.009684000164270401 | 0.0052901366725564 | 3225600 |
1975-02-24T00:00:00 | 0.009684000164270401 | 0.009684000164270401 | 0.009684000164270401 | 0.009684000164270401 | 0.0052901366725564 | 460800 |
1975-02-25T00:00:00 | 0.0095210000872612 | 0.0095210000872612 | 0.009440000168979168 | 0.009440000168979168 | 0.005156840663403273 | 2611200 |
1975-02-26T00:00:00 | 0.009440000168979168 | 0.009440000168979168 | 0.009359000250697136 | 0.009440000168979168 | 0.005156840663403273 | 1228800 |
1975-02-27T00:00:00 | 0.009440000168979168 | 0.009603000245988369 | 0.009440000168979168 | 0.009440000168979168 | 0.005156840663403273 | 7372800 |
1975-02-28T00:00:00 | 0.009440000168979168 | 0.0095210000872612 | 0.009196000173687935 | 0.009196000173687935 | 0.005023550242185593 | 5683200 |
1975-03-03T00:00:00 | 0.009196000173687935 | 0.009277000091969967 | 0.009115000255405903 | 0.009115000255405903 | 0.0049793049693107605 | 1382400 |
1975-03-04T00:00:00 | 0.009359000250697136 | 0.0095210000872612 | 0.009359000250697136 | 0.0095210000872612 | 0.005201090592890978 | 1689600 |
1975-03-05T00:00:00 | 0.0095210000872612 | 0.00976600032299757 | 0.009359000250697136 | 0.00976600032299757 | 0.0053349267691373825 | 1843200 |
1975-03-06T00:00:00 | 0.00976600032299757 | 0.00976600032299757 | 0.009603000245988369 | 0.00976600032299757 | 0.0053349267691373825 | 4915200 |
1975-03-07T00:00:00 | 0.009928000159561634 | 0.010905000381171703 | 0.009928000159561634 | 0.010824000462889671 | 0.005912888795137405 | 9062400 |
1975-03-10T00:00:00 | 0.010986000299453735 | 0.012044000439345837 | 0.010986000299453735 | 0.012044000439345837 | 0.006579346023499966 | 4915200 |
1975-03-11T00:00:00 | 0.012450999580323696 | 0.013427999801933765 | 0.012450999580323696 | 0.013427999801933765 | 0.00734759122133255 | 19046400 |
1975-03-12T00:00:00 | 0.013345999643206596 | 0.013345999643206596 | 0.013183999806642532 | 0.013264999724924564 | 0.0072583951987326145 | 15360000 |
1975-03-13T00:00:00 | 0.013101999647915363 | 0.013101999647915363 | 0.012613999657332897 | 0.012938999570906162 | 0.007080016657710075 | 5376000 |
1975-03-14T00:00:00 | 0.013020999729633331 | 0.013183999806642532 | 0.013020999729633331 | 0.013020999729633331 | 0.007124888710677624 | 5990400 |
1975-03-17T00:00:00 | 0.013020999729633331 | 0.013183999806642532 | 0.012776999734342098 | 0.013020999729633331 | 0.007124888710677624 | 8908800 |
1975-03-18T00:00:00 | 0.013020999729633331 | 0.013264999724924564 | 0.01285799965262413 | 0.013020999729633331 | 0.007124888710677624 | 3840000 |
1975-03-19T00:00:00 | 0.013020999729633331 | 0.013183999806642532 | 0.01285799965262413 | 0.013020999729633331 | 0.007124888710677624 | 12595200 |
1975-03-20T00:00:00 | 0.013020999729633331 | 0.013183999806642532 | 0.013020999729633331 | 0.013183999806642532 | 0.007214078214019537 | 3225600 |
1975-03-21T00:00:00 | 0.013020999729633331 | 0.013020999729633331 | 0.01285799965262413 | 0.01285799965262413 | 0.00703569408506155 | 10752000 |
1975-03-24T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012206999585032463 | 0.012206999585032463 | 0.0066794767044484615 | 5990400 |
1975-03-25T00:00:00 | 0.012044000439345837 | 0.012044000439345837 | 0.01196299958974123 | 0.012044000439345837 | 0.006590289995074272 | 2457600 |
1975-03-26T00:00:00 | 0.012206999585032463 | 0.012369999662041664 | 0.012206999585032463 | 0.012369999662041664 | 0.006768669933080673 | 5376000 |
1975-03-27T00:00:00 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.012532999739050865 | 0.00685786223039031 | 2304000 |
1975-03-31T00:00:00 | 0.012613999657332897 | 0.013020999729633331 | 0.012613999657332897 | 0.013020999729633331 | 0.007124888710677624 | 9984000 |
1975-04-01T00:00:00 | 0.012938999570906162 | 0.012938999570906162 | 0.01285799965262413 | 0.01285799965262413 | 0.00703569408506155 | 13363200 |
1975-04-02T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.012369999662041664 | 0.012369999662041664 | 0.006768669933080673 | 3840000 |
1975-04-03T00:00:00 | 0.012206999585032463 | 0.012206999585032463 | 0.012044000439345837 | 0.012044000439345837 | 0.006590289995074272 | 2764800 |
1975-04-04T00:00:00 | 0.011881999671459198 | 0.011881999671459198 | 0.011881999671459198 | 0.011881999671459198 | 0.0065016429871320724 | 153600 |
1975-04-07T00:00:00 | 0.011800000444054604 | 0.011800000444054604 | 0.01139300037175417 | 0.01155600044876337 | 0.006323262583464384 | 3379200 |
1975-04-08T00:00:00 | 0.011637000367045403 | 0.011718999594449997 | 0.011637000367045403 | 0.011718999594449997 | 0.006412453018128872 | 2150400 |
1975-04-09T00:00:00 | 0.011718999594449997 | 0.011718999594449997 | 0.01155600044876337 | 0.011718999594449997 | 0.006412453018128872 | 2150400 |
1975-04-10T00:00:00 | 0.011718999594449997 | 0.012044000439345837 | 0.011637000367045403 | 0.011800000444054604 | 0.006456777919083834 | 3072000 |
1975-04-11T00:00:00 | 0.011881999671459198 | 0.012044000439345837 | 0.011881999671459198 | 0.012044000439345837 | 0.006590289995074272 | 1689600 |
1975-04-14T00:00:00 | 0.012369999662041664 | 0.012450999580323696 | 0.012369999662041664 | 0.012369999662041664 | 0.006768669933080673 | 2150400 |
1975-04-15T00:00:00 | 0.012369999662041664 | 0.012613999657332897 | 0.012369999662041664 | 0.012532999739050865 | 0.00685786223039031 | 1843200 |
1975-04-16T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.01285799965262413 | 0.00703569408506155 | 1843200 |
1975-04-17T00:00:00 | 0.012938999570906162 | 0.013020999729633331 | 0.012938999570906162 | 0.012938999570906162 | 0.007080016657710075 | 5222400 |
1975-04-18T00:00:00 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.012776999734342098 | 0.006991371512413025 | 307200 |
1975-04-21T00:00:00 | 0.012776999734342098 | 0.01285799965262413 | 0.01269499957561493 | 0.01285799965262413 | 0.00703569408506155 | 307200 |
1975-04-22T00:00:00 | 0.01285799965262413 | 0.013020999729633331 | 0.01285799965262413 | 0.01285799965262413 | 0.00703569408506155 | 1689600 |
1975-04-23T00:00:00 | 0.01285799965262413 | 0.013020999729633331 | 0.012125999666750431 | 0.012125999666750431 | 0.006635154131799936 | 2611200 |
1975-04-24T00:00:00 | 0.01196299958974123 | 0.01196299958974123 | 0.01155600044876337 | 0.011637000367045403 | 0.006367581896483898 | 1689600 |
1975-04-25T00:00:00 | 0.011637000367045403 | 0.011637000367045403 | 0.011474999599158764 | 0.011474999599158764 | 0.006278938613831997 | 1689600 |
1975-04-28T00:00:00 | 0.011312000453472137 | 0.011312000453472137 | 0.011312000453472137 | 0.011312000453472137 | 0.006189750041812658 | 1228800 |
1975-04-29T00:00:00 | 0.011230000294744968 | 0.011230000294744968 | 0.011230000294744968 | 0.011230000294744968 | 0.006144881248474121 | 153600 |
1975-04-30T00:00:00 | 0.011149000376462936 | 0.011149000376462936 | 0.011068000458180904 | 0.011149000376462936 | 0.006100556813180447 | 460800 |
1975-05-01T00:00:00 | 0.011149000376462936 | 0.011149000376462936 | 0.011149000376462936 | 0.011149000376462936 | 0.006100556813180447 | 0 |
1975-05-02T00:00:00 | 0.011149000376462936 | 0.011312000453472137 | 0.011149000376462936 | 0.011149000376462936 | 0.006100556813180447 | 2918400 |
1975-05-05T00:00:00 | 0.011149000376462936 | 0.01139300037175417 | 0.011068000458180904 | 0.011312000453472137 | 0.006189750041812658 | 2304000 |
1975-05-06T00:00:00 | 0.011312000453472137 | 0.011718999594449997 | 0.011230000294744968 | 0.011230000294744968 | 0.006144881248474121 | 2918400 |
1975-05-07T00:00:00 | 0.011230000294744968 | 0.011637000367045403 | 0.011230000294744968 | 0.011637000367045403 | 0.006367581896483898 | 2611200 |
1975-05-08T00:00:00 | 0.011718999594449997 | 0.011718999594449997 | 0.011718999594449997 | 0.011718999594449997 | 0.006412453018128872 | 921600 |
1975-05-09T00:00:00 | 0.011718999594449997 | 0.011881999671459198 | 0.011718999594449997 | 0.011718999594449997 | 0.006412453018128872 | 614400 |
1975-05-12T00:00:00 | 0.011800000444054604 | 0.012125999666750431 | 0.011800000444054604 | 0.012125999666750431 | 0.006635154131799936 | 3993600 |
1975-05-13T00:00:00 | 0.012125999666750431 | 0.012206999585032463 | 0.011800000444054604 | 0.011800000444054604 | 0.006456777919083834 | 1536000 |
1975-05-14T00:00:00 | 0.01196299958974123 | 0.012369999662041664 | 0.01196299958974123 | 0.01228800043463707 | 0.0067238048650324345 | 4608000 |
1975-05-15T00:00:00 | 0.012532999739050865 | 0.01285799965262413 | 0.012532999739050865 | 0.012776999734342098 | 0.006991371512413025 | 5990400 |
1975-05-16T00:00:00 | 0.012776999734342098 | 0.013020999729633331 | 0.012369999662041664 | 0.012613999657332897 | 0.006902183406054974 | 10598400 |
1975-05-19T00:00:00 | 0.01269499957561493 | 0.01285799965262413 | 0.01269499957561493 | 0.012776999734342098 | 0.006991371512413025 | 5683200 |
1975-05-20T00:00:00 | 0.012776999734342098 | 0.013020999729633331 | 0.012613999657332897 | 0.012613999657332897 | 0.006902183406054974 | 7680000 |
1975-05-21T00:00:00 | 0.01269499957561493 | 0.013345999643206596 | 0.01269499957561493 | 0.013345999643206596 | 0.0073027173057198524 | 4608000 |
1975-05-22T00:00:00 | 0.013345999643206596 | 0.01375299971550703 | 0.013264999724924564 | 0.013264999724924564 | 0.0072583951987326145 | 11212800 |
1975-05-23T00:00:00 | 0.013264999724924564 | 0.01375299971550703 | 0.013264999724924564 | 0.01375299971550703 | 0.007525426335632801 | 11212800 |
1975-05-27T00:00:00 | 0.01375299971550703 | 0.014078999869525433 | 0.01375299971550703 | 0.0138349998742342 | 0.007570295594632626 | 7372800 |
1975-05-28T00:00:00 | 0.0138349998742342 | 0.0138349998742342 | 0.013508999720215797 | 0.013508999720215797 | 0.00739190774038434 | 3225600 |
1975-05-29T00:00:00 | 0.01358999963849783 | 0.01358999963849783 | 0.01358999963849783 | 0.01358999963849783 | 0.007436232175678015 | 3840000 |
1975-05-30T00:00:00 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.007481104228645563 | 1536000 |
1975-06-02T00:00:00 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.013671999797224998 | 0.007481104228645563 | 4608000 |
1975-06-03T00:00:00 | 0.013671999797224998 | 0.013915999792516232 | 0.013264999724924564 | 0.013915999792516232 | 0.007614615838974714 | 28876800 |
1975-06-04T00:00:00 | 0.014241999946534634 | 0.0157880000770092 | 0.014241999946534634 | 0.015298999845981598 | 0.008371369913220406 | 29184000 |
1975-06-05T00:00:00 | 0.015217999927699566 | 0.015217999927699566 | 0.014810999855399132 | 0.014810999855399132 | 0.008104345761239529 | 3225600 |
1975-06-06T00:00:00 | 0.014810999855399132 | 0.0148930000141263 | 0.0147299999371171 | 0.014810999855399132 | 0.008104345761239529 | 3225600 |