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
29.799999	29.799999	29.799999	29.799999	28.446238	0	AADR	2012-02-06
29.950001	29.950001	29.950001	29.950001	28.589424	300	AADR	2012-02-07
29.879999	30.030001	29.76	29.799999	28.446238	10,600	AADR	2012-02-08
29.799999	29.799999	29.799999	29.799999	28.446238	0	AADR	2012-02-09
29.790001	29.790001	29.73	29.73	28.379419	400	AADR	2012-02-10
30.02	30.02	30.02	30.02	28.656244	600	AADR	2012-02-13
30.02	30.02	30.02	30.02	28.656244	0	AADR	2012-02-14
30.110001	30.17	30.110001	30.17	28.799429	900	AADR	2012-02-15
30.450001	30.450001	30.450001	30.450001	29.066706	200	AADR	2012-02-16
30.4	30.4	30.33	30.33	28.952164	800	AADR	2012-02-17
30.33	30.33	30.33	30.33	28.952164	0	AADR	2012-02-21
30.41	30.41	30.41	30.41	29.028526	300	AADR	2012-02-22
30.41	30.41	30.41	30.41	29.028526	0	AADR	2012-02-23
30.41	30.41	30.41	30.41	29.028526	0	AADR	2012-02-24
30.389999	30.450001	30.389999	30.450001	29.066706	800	AADR	2012-02-27
30.58	30.870001	30.58	30.870001	29.467636	1,200	AADR	2012-02-28
30.52	30.549999	30.450001	30.450001	29.066706	800	AADR	2012-02-29
30.67	30.68	30.67	30.68	29.286259	800	AADR	2012-03-01
30.68	30.68	30.68	30.68	29.286259	0	AADR	2012-03-02
30.200001	30.200001	30.200001	30.200001	28.828068	600	AADR	2012-03-05
29.389999	29.389999	29.389999	29.389999	28.054859	200	AADR	2012-03-06
29.49	29.889999	29.49	29.889999	28.532148	600	AADR	2012-03-07
30.290001	30.51	30.290001	30.51	29.123983	700	AADR	2012-03-08
30.42	30.440001	30.360001	30.389999	29.009436	1,100	AADR	2012-03-09
30.34	30.34	30.309999	30.309999	28.933069	500	AADR	2012-03-12
30.48	30.58	30.48	30.58	29.190802	900	AADR	2012-03-13
30.540001	30.540001	30.540001	30.540001	29.152624	500	AADR	2012-03-14
30.540001	30.540001	30.540001	30.540001	29.152624	0	AADR	2012-03-15
30.940001	30.940001	30.84	30.84	29.438988	1,000	AADR	2012-03-16
30.84	30.84	30.84	30.84	29.438988	0	AADR	2012-03-19
30.76	30.76	30.76	30.76	29.362627	500	AADR	2012-03-20
31.01	31.01	30.98	30.98	29.572628	400	AADR	2012-03-21
30.83	30.83	30.83	30.83	29.429443	200	AADR	2012-03-22
30.83	30.83	30.83	30.83	29.429443	0	AADR	2012-03-23
30.83	30.83	30.83	30.83	29.429443	0	AADR	2012-03-26
31.469999	31.469999	31.33	31.370001	29.944912	6,000	AADR	2012-03-27
31.18	31.18	31	31	29.591722	500	AADR	2012-03-28
30.77	30.77	30.76	30.76	29.362627	500	AADR	2012-03-29
31.02	31.02	30.950001	30.950001	29.543993	1,200	AADR	2012-03-30
30.950001	30.950001	30.950001	30.950001	29.543993	0	AADR	2012-04-02
31.43	31.43	31.4	31.4	29.973555	1,200	AADR	2012-04-03
31.4	31.4	31.4	31.4	29.973555	0	AADR	2012-04-04
31.4	31.4	31.4	31.4	29.973555	0	AADR	2012-04-05
31.4	31.4	31.4	31.4	29.973555	0	AADR	2012-04-09
29.860001	29.91	29.860001	29.91	28.551237	900	AADR	2012-04-10
29.91	29.91	29.91	29.91	28.551237	0	AADR	2012-04-11
29.91	29.91	29.91	29.91	28.551237	0	AADR	2012-04-12
29.91	29.91	29.91	29.91	28.551237	0	AADR	2012-04-13
30.209999	30.209999	30.209999	30.209999	28.837614	200	AADR	2012-04-16
30.629999	30.67	30.629999	30.67	29.276718	400	AADR	2012-04-17
30.629999	30.629999	30.549999	30.549999	29.162167	600	AADR	2012-04-18
30.42	30.42	30.42	30.42	29.038076	300	AADR	2012-04-19
30.42	30.42	30.42	30.42	29.038076	0	AADR	2012-04-20
29.93	30.07	29.83	29.870001	28.513056	2,700	AADR	2012-04-23
30.049999	30.049999	30.049999	30.049999	28.684881	200	AADR	2012-04-24
30.27	30.299999	30.25	30.299999	28.923519	1,700	AADR	2012-04-25
30.299999	30.360001	30.299999	30.360001	28.980795	1,200	AADR	2012-04-26
30.360001	30.360001	30.360001	30.360001	28.980795	0	AADR	2012-04-27
30.360001	30.360001	30.360001	30.360001	28.980795	0	AADR	2012-04-30
30.360001	30.360001	30.360001	30.360001	28.980795	0	AADR	2012-05-01
30.49	30.49	30.49	30.49	29.104891	400	AADR	2012-05-02
30.17	30.200001	30.17	30.200001	28.828068	700	AADR	2012-05-03
29.65	29.65	29.57	29.57	28.226683	3,600	AADR	2012-05-04
29.57	29.57	29.57	29.57	28.226683	0	AADR	2012-05-07
29.25	29.25	29.059999	29.07	27.749401	900	AADR	2012-05-08
28.870001	28.959999	28.870001	28.959999	27.644398	400	AADR	2012-05-09
29.120001	29.120001	29.120001	29.120001	27.797131	100	AADR	2012-05-10
29.049999	29.059999	29.049999	29.059999	27.739851	300	AADR	2012-05-11
28.719999	28.719999	28.719999	28.719999	27.4153	100	AADR	2012-05-14
28.709999	28.709999	28.709999	28.709999	27.405752	200	AADR	2012-05-15
28.4	28.459999	28.360001	28.360001	27.071657	1,200	AADR	2012-05-16
28.360001	28.360001	28.360001	28.360001	27.071657	0	AADR	2012-05-17
28.360001	28.360001	28.360001	28.360001	27.071657	0	AADR	2012-05-18
28.129999	28.32	28.110001	28.32	27.033476	2,500	AADR	2012-05-21
28.32	28.32	28.32	28.32	27.033476	0	AADR	2012-05-22
27.959999	27.959999	27.940001	27.940001	26.670732	3,500	AADR	2012-05-23
28.08	28.08	28.08	28.08	26.804375	200	AADR	2012-05-24
28.08	28.08	28.08	28.08	26.804375	0	AADR	2012-05-25
28.08	28.08	28.08	28.08	26.804375	0	AADR	2012-05-29
28.059999	28.059999	28.059999	28.059999	26.785282	100	AADR	2012-05-30
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-05-31
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-01
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-04
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-05
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-06
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-07
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-08
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-11
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-12
28.059999	28.059999	28.059999	28.059999	26.785282	0	AADR	2012-06-13
28.059999	28.059999	27.950001	27.950001	26.680281	500	AADR	2012-06-14
28.129999	28.129999	28.110001	28.110001	26.833006	1,400	AADR	2012-06-15
28.110001	28.110001	28.110001	28.110001	26.833006	0	AADR	2012-06-18
28.93	28.93	28.9	28.9	27.587126	300	AADR	2012-06-19
28.75	28.75	28.75	28.75	27.443932	100	AADR	2012-06-20
28.75	28.75	28.75	28.75	27.443932	0	AADR	2012-06-21
28.75	28.75	28.75	28.75	27.443932	0	AADR	2012-06-22
28.75	28.75	28.75	28.75	27.481215	0	AADR	2012-06-25
27.780001	27.780001	27.65	27.77	26.544464	1,600	AADR	2012-06-26
27.879999	27.940001	27.879999	27.940001	26.706966	400	AADR	2012-06-27

Subsets and Splits

No community queries yet

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