Split (1)

train · 6.52k rows

Date stringlengths 10 10	Open float64 0.07 187	High float64 0.07 189	Low float64 0.07 185	Close float64 0.07 187	Adj Close float64 0.07 187	Volume int64 9.74M 2.09B
2000-12-07	1.153125	1.171875	1.00625	1.06875	1.06875	212,950,000
2000-12-08	1.165625	1.234375	1.0625	1.171875	1.171875	259,396,000
2000-12-11	1.14375	1.30625	1.0875	1.265625	1.265625	218,084,000
2000-12-12	1.225	1.375	1.215625	1.29375	1.29375	146,136,000
2000-12-13	1.328125	1.33125	1.175	1.1875	1.1875	125,636,000
2000-12-14	1.203125	1.234375	1.129688	1.134375	1.134375	140,416,000
2000-12-15	1.1125	1.2125	1.1	1.14375	1.14375	174,274,000
2000-12-18	1.0375	1.059375	0.946875	0.99375	0.99375	320,704,000
2000-12-19	1.015625	1.04375	0.86875	0.9125	0.9125	264,370,000
2000-12-20	0.809375	0.89375	0.78125	0.834375	0.834375	441,014,000
2000-12-21	0.81875	0.8875	0.74375	0.759375	0.759375	177,028,000
2000-12-22	0.765625	0.827344	0.7625	0.778125	0.778125	187,740,000
2000-12-26	0.815625	0.925	0.8125	0.846875	0.846875	180,256,000
2000-12-27	0.8	0.871875	0.778125	0.84375	0.84375	131,976,000
2000-12-28	0.83125	0.9125	0.83125	0.86875	0.86875	169,112,000
2000-12-29	0.8375	0.85625	0.75	0.778125	0.778125	196,994,000
2001-01-02	0.790625	0.8	0.68125	0.69375	0.69375	184,070,000
2001-01-03	0.68125	0.89375	0.678125	0.878125	0.878125	293,608,000
2001-01-04	0.85	0.878125	0.771875	0.775	0.775	212,410,000
2001-01-05	0.775	0.79375	0.678125	0.728125	0.728125	175,976,000
2001-01-08	0.721875	0.778125	0.6875	0.746875	0.746875	208,894,000
2001-01-09	0.728125	0.83125	0.728125	0.81875	0.81875	469,104,000
2001-01-10	0.792188	0.85	0.778125	0.825	0.825	220,050,000
2001-01-11	0.7875	0.865625	0.78125	0.85	0.85	255,132,000
2001-01-12	0.867188	0.925	0.85625	0.884375	0.884375	168,684,000
2001-01-16	0.915625	0.91875	0.8625	0.903125	0.903125	120,340,000
2001-01-17	0.94375	0.978125	0.8875	0.91875	0.91875	183,320,000
2001-01-18	0.91875	0.975	0.896875	0.975	0.975	82,316,000
2001-01-19	1.01875	1.01875	0.934375	0.996875	0.996875	123,550,000
2001-01-22	0.975	0.996875	0.925	0.925	0.925	87,972,000
2001-01-23	0.91875	0.965625	0.9125	0.947656	0.947656	94,886,000
2001-01-24	0.959375	1.11875	0.95	1.09375	1.09375	276,962,000
2001-01-25	1.084375	1.0875	0.95	0.95	0.95	141,328,000
2001-01-26	0.946875	1.025	0.94375	0.975	0.975	101,892,000
2001-01-29	0.95625	1.0375	0.940625	1.00625	1.00625	154,260,000
2001-01-30	1.028125	1.034375	0.933594	0.946875	0.946875	245,466,000
2001-01-31	0.946875	0.978125	0.853125	0.865625	0.865625	409,516,000
2001-02-01	0.859375	0.859375	0.7875	0.8125	0.8125	189,374,000
2001-02-02	0.80625	0.809375	0.7125	0.71875	0.71875	242,022,000
2001-02-05	0.73125	0.746875	0.715625	0.721875	0.721875	183,796,000
2001-02-06	0.690625	0.79375	0.678125	0.790625	0.790625	381,518,000
2001-02-07	0.759375	0.790625	0.728125	0.75	0.75	151,358,000
2001-02-08	0.765625	0.79375	0.71875	0.71875	0.71875	105,904,000
2001-02-09	0.715625	0.7375	0.66875	0.66875	0.66875	149,080,000
2001-02-12	0.70625	0.75	0.685156	0.725	0.725	105,906,000
2001-02-13	0.75	0.753125	0.6875	0.6875	0.6875	95,908,000
2001-02-14	0.70625	0.7375	0.675	0.721875	0.721875	162,468,000
2001-02-15	0.675	0.73125	0.675	0.725	0.725	327,690,000
2001-02-16	0.68125	0.70625	0.665625	0.684375	0.684375	129,812,000
2001-02-20	0.68125	0.684375	0.621875	0.625	0.625	131,782,000
2001-02-21	0.6125	0.625	0.565625	0.596875	0.596875	151,052,000
2001-02-22	0.6	0.60625	0.56875	0.596875	0.596875	164,984,000
2001-02-23	0.59375	0.603125	0.553125	0.590625	0.590625	102,998,000
2001-02-26	0.603125	0.6125	0.575	0.596875	0.596875	124,582,000
2001-02-27	0.590625	0.60625	0.58125	0.5875	0.5875	154,652,000
2001-02-28	0.5625	0.5875	0.496875	0.509375	0.509375	292,596,000
2001-03-01	0.49375	0.534375	0.479688	0.521875	0.521875	219,934,000
2001-03-02	0.501563	0.53125	0.5	0.5	0.5	150,912,000
2001-03-05	0.61875	0.653125	0.575	0.63125	0.63125	470,014,000
2001-03-06	0.653906	0.7	0.5625	0.59375	0.59375	463,830,000
2001-03-07	0.596875	0.628125	0.571875	0.6125	0.6125	212,882,000
2001-03-08	0.596875	0.6	0.58125	0.584375	0.584375	99,152,000
2001-03-09	0.571875	0.625	0.56875	0.6125	0.6125	177,134,000
2001-03-12	0.56875	0.584375	0.525	0.53125	0.53125	114,330,000
2001-03-13	0.540625	0.553125	0.525	0.55	0.55	66,614,000
2001-03-14	0.5125	0.546875	0.50625	0.53125	0.53125	62,488,000
2001-03-15	0.56875	0.571875	0.540625	0.54375	0.54375	116,498,000
2001-03-16	0.53125	0.553125	0.5125	0.55	0.55	139,684,000
2001-03-19	0.559375	0.565625	0.50625	0.525	0.525	135,490,000
2001-03-20	0.528125	0.575	0.50625	0.5125	0.5125	125,894,000
2001-03-21	0.51875	0.521875	0.5	0.5	0.5	110,132,000
2001-03-22	0.503125	0.5125	0.478125	0.509375	0.509375	131,892,000
2001-03-23	0.528125	0.540625	0.496875	0.509375	0.509375	75,088,000
2001-03-26	0.535	0.5645	0.531	0.547	0.547	137,012,000
2001-03-27	0.546	0.59	0.5255	0.582	0.582	112,064,000
2001-03-28	0.555	0.558	0.5375	0.54	0.54	67,738,000
2001-03-29	0.5285	0.5515	0.5	0.5	0.5	92,768,000
2001-03-30	0.506	0.542	0.4955	0.5115	0.5115	71,168,000
2001-04-02	0.5165	0.5265	0.425	0.455	0.455	176,078,000
2001-04-03	0.4355	0.4575	0.425	0.4315	0.4315	97,314,000
2001-04-04	0.4285	0.45	0.405	0.42	0.42	114,162,000
2001-04-05	0.451	0.465	0.436	0.456	0.456	108,484,000
2001-04-06	0.445	0.445	0.41	0.4185	0.4185	105,622,000
2001-04-09	0.592	0.595	0.535	0.559	0.559	468,114,000
2001-04-10	0.562	0.675	0.56	0.6005	0.6005	377,208,000
2001-04-11	0.655	0.6825	0.609	0.666	0.666	268,436,000
2001-04-12	0.6525	0.7505	0.65	0.7335	0.7335	230,600,000
2001-04-16	0.725	0.727	0.6825	0.7015	0.7015	126,202,000
2001-04-17	0.6905	0.7435	0.6875	0.737	0.737	101,470,000
2001-04-18	0.783	0.908	0.7775	0.827	0.827	391,100,000
2001-04-19	0.845	0.845	0.7845	0.7995	0.7995	174,852,000
2001-04-20	0.781	0.81	0.7485	0.789	0.789	170,442,000
2001-04-23	0.8195	0.873	0.801	0.81	0.81	233,792,000
2001-04-24	0.822	0.84	0.774	0.784	0.784	141,652,000
2001-04-25	0.7845	0.805	0.73	0.8045	0.8045	186,342,000
2001-04-26	0.8125	0.825	0.75	0.7715	0.7715	119,212,000
2001-04-27	0.786	0.7865	0.751	0.7635	0.7635	88,920,000
2001-04-30	0.7815	0.845	0.7795	0.789	0.789	115,606,000
2001-05-01	0.795	0.85	0.79	0.8445	0.8445	102,158,000
2001-05-02	0.857	0.8715	0.842	0.8555	0.8555	149,944,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.