Datasets:

sebdg
/

trading_data

Dataset card Viewer Files Files and versions Community

Subset (3)

all · 28.2M rows

Split (1)

train · 28.2M rows

Open float64 0 182B ⌀	High float64 0 182B ⌀	Low float64 0 170B ⌀	Close float64 0 174B ⌀	Adj Close float64 -2,380,501,150,561,452,000,000 18,835,157,551B ⌀	Volume float64 0 18B ⌀	File stringlengths 1 5	Date stringlengths 10 10
12.89	12.92	12.89	12.92	12.92	11,600	AAAU	2019-01-09
12.9	12.91	12.86	12.86	12.86	536,200	AAAU	2019-01-10
12.88	12.9	12.87	12.87	12.87	15,900	AAAU	2019-01-11
12.91	12.91	12.89	12.91	12.91	4,300	AAAU	2019-01-14
12.93	12.93	12.86	12.88	12.88	137,900	AAAU	2019-01-15
12.91	12.94	12.91	12.93	12.93	163,700	AAAU	2019-01-16
12.91	12.92	12.9	12.92	12.92	9,000	AAAU	2019-01-17
12.82	12.83	12.8	12.81	12.81	30,800	AAAU	2019-01-18
12.81	12.85	12.79	12.84	12.84	24,200	AAAU	2019-01-22
12.9	12.9	12.78	12.83	12.83	14,600	AAAU	2019-01-23
12.82	12.82	12.79	12.8	12.8	25,300	AAAU	2019-01-24
12.91	12.99	12.91	12.99	12.99	19,300	AAAU	2019-01-25
12.98	13.04	12.98	13.03	13.03	188,000	AAAU	2019-01-28
13.08	13.11	13.06	13.11	13.11	18,800	AAAU	2019-01-29
13.1	13.2	13.09	13.17	13.17	18,900	AAAU	2019-01-30
13.24	13.24	13.19	13.19	13.19	30,300	AAAU	2019-01-31
13.21	13.21	13.16	13.17	13.17	18,600	AAAU	2019-02-01
13.12	13.14	13.11	13.12	13.12	21,900	AAAU	2019-02-04
13.14	13.15	13.13	13.14	13.14	11,200	AAAU	2019-02-05
13.13	13.13	13.06	13.06	13.06	5,800	AAAU	2019-02-06
13.09	13.1	13.08	13.09	13.09	17,300	AAAU	2019-02-07
13.12	13.14	13.11	13.14	13.14	17,400	AAAU	2019-02-08
13.03	13.09	13.03	13.08	13.08	53,000	AAAU	2019-02-11
13.11	13.11	13.08	13.1	13.1	35,000	AAAU	2019-02-12
13.1	13.16	13.04	13.05	13.05	20,700	AAAU	2019-02-13
13.1	13.12	13.07	13.12	13.12	15,000	AAAU	2019-02-14
13.18	13.21	13.15	13.2	13.2	7,900	AAAU	2019-02-15
13.33	13.4	13.33	13.4	13.4	13,800	AAAU	2019-02-19
13.42	13.45	13.36	13.38	13.38	16,500	AAAU	2019-02-20
13.34	13.34	13.23	13.23	13.23	20,100	AAAU	2019-02-21
13.27	13.31	13.26	13.28	13.28	7,000	AAAU	2019-02-22
13.31	13.31	13.25	13.26	13.26	17,700	AAAU	2019-02-25
13.26	13.28	13.23	13.28	13.28	8,000	AAAU	2019-02-26
13.24	13.24	13.17	13.19	13.19	6,100	AAAU	2019-02-27
13.19	13.19	13.11	13.12	13.12	3,500	AAAU	2019-02-28
13.05	13.09	12.89	12.89	12.89	19,400	AAAU	2019-03-01
12.84	12.88	12.83	12.86	12.86	36,600	AAAU	2019-03-04
12.84	12.87	12.81	12.87	12.87	7,600	AAAU	2019-03-05
12.84	12.86	12.84	12.86	12.86	6,200	AAAU	2019-03-06
12.83	12.86	12.83	12.85	12.85	23,000	AAAU	2019-03-07
12.98	13	12.96	13	13	26,400	AAAU	2019-03-08
12.96	12.96	12.89	12.93	12.93	16,600	AAAU	2019-03-11
12.97	13.01	12.96	13.01	13.01	10,000	AAAU	2019-03-12
13.07	13.1	13.06	13.09	13.09	35,000	AAAU	2019-03-13
12.93	12.96	12.92	12.95	12.95	21,300	AAAU	2019-03-14
13.02	13.02	13	13.01	13.01	10,700	AAAU	2019-03-15
13.04	13.04	13.01	13.02	13.02	10,300	AAAU	2019-03-18
13.09	13.09	13.05	13.06	13.06	2,200	AAAU	2019-03-19
13.08	13.15	12.99	13.12	13.12	5,000	AAAU	2019-03-20
13.16	13.16	13.08	13.08	13.08	32,200	AAAU	2019-03-21
13.1	13.14	13.1	13.12	13.12	10,600	AAAU	2019-03-22
13.18	13.23	13.17	13.21	13.21	15,800	AAAU	2019-03-25
13.17	13.17	13.14	13.15	13.15	15,200	AAAU	2019-03-26
13.15	13.15	13.08	13.08	13.08	14,300	AAAU	2019-03-27
12.94	12.94	12.88	12.9	12.9	13,200	AAAU	2019-03-28
12.98	12.98	12.91	12.91	12.91	19,000	AAAU	2019-03-29
12.96	12.96	12.86	12.86	12.86	22,300	AAAU	2019-04-01
12.88	12.9	12.88	12.9	12.9	20,900	AAAU	2019-04-02
12.87	12.9	12.87	12.89	12.89	2,300	AAAU	2019-04-03
12.82	12.93	12.81	12.91	12.91	9,300	AAAU	2019-04-04
12.9	12.91	12.88	12.91	12.91	12,600	AAAU	2019-04-05
13	13.01	12.96	12.96	12.96	10,900	AAAU	2019-04-08
13.03	13.05	13.03	13.03	13.03	25,900	AAAU	2019-04-09
13.04	13.08	13.04	13.07	13.07	10,400	AAAU	2019-04-10
12.97	12.98	12.89	12.91	12.91	25,600	AAAU	2019-04-11
12.91	12.93	12.89	12.89	12.89	11,900	AAAU	2019-04-12
12.83	12.89	12.83	12.86	12.86	22,100	AAAU	2019-04-15
12.74	12.76	12.72	12.75	12.75	6,800	AAAU	2019-04-16
12.75	12.75	12.72	12.72	12.72	21,100	AAAU	2019-04-17
12.73	12.74	12.71	12.74	12.74	13,200	AAAU	2019-04-18
12.75	12.75	12.73	12.74	12.74	9,000	AAAU	2019-04-22
12.69	12.72	12.67	12.71	12.71	13,600	AAAU	2019-04-23
12.71	12.77	12.7	12.74	12.74	13,100	AAAU	2019-04-24
12.8	12.8	12.76	12.76	12.76	4,600	AAAU	2019-04-25
12.82	12.87	12.82	12.85	12.85	30,300	AAAU	2019-04-26
12.79	12.79	12.77	12.78	12.78	19,700	AAAU	2019-04-29
12.8	12.86	12.8	12.83	12.83	10,900	AAAU	2019-04-30
12.81	12.85	12.72	12.75	12.75	33,600	AAAU	2019-05-01
12.67	12.7	12.66	12.7	12.7	18,500	AAAU	2019-05-02
12.76	12.79	12.76	12.77	12.77	28,000	AAAU	2019-05-03
12.77	12.81	12.77	12.78	12.78	20,700	AAAU	2019-05-06
12.81	12.84	12.81	12.83	12.83	42,200	AAAU	2019-05-07
12.87	12.87	12.78	12.8	12.8	11,900	AAAU	2019-05-08
12.8	12.84	12.8	12.82	12.82	33,600	AAAU	2019-05-09
12.86	12.87	12.83	12.85	12.85	12,600	AAAU	2019-05-10
12.98	12.99	12.94	12.97	12.97	21,200	AAAU	2019-05-13
12.98	12.98	12.93	12.95	12.95	30,800	AAAU	2019-05-14
12.98	12.99	12.94	12.95	12.95	28,900	AAAU	2019-05-15
12.92	12.92	12.84	12.86	12.86	13,900	AAAU	2019-05-16
12.81	12.81	12.74	12.76	12.76	8,200	AAAU	2019-05-17
12.75	12.77	12.75	12.77	12.77	28,500	AAAU	2019-05-20
12.7	12.73	12.68	12.73	12.73	10,900	AAAU	2019-05-21
12.74	12.74	12.72	12.72	12.72	9,500	AAAU	2019-05-22
12.83	12.85	12.82	12.82	12.82	34,100	AAAU	2019-05-23
12.82	12.83	12.8	12.83	12.83	26,000	AAAU	2019-05-24
12.79	12.79	12.76	12.78	12.78	22,300	AAAU	2019-05-28
12.82	12.82	12.78	12.78	12.78	39,100	AAAU	2019-05-29
12.8	12.88	12.79	12.87	12.87	13,700	AAAU	2019-05-30
12.97	13.05	12.96	13.05	13.05	156,600	AAAU	2019-05-31
13.13	13.26	13.12	13.24	13.24	35,300	AAAU	2019-06-03