Split (1)

train · 11.1k rows

Unnamed: 0 stringlengths 10 10	Adj Close float64 0.04 259	Close float64 0.05 259	High float64 0.05 260	Low float64 0.05 258	Open float64 0.05 258	Volume int64 0 7.42B
2003-07-14	0.29976	0.355357	0.364286	0.354821	0.357321	188,406,400
2003-07-15	0.295393	0.350179	0.361429	0.346964	0.3575	206,645,600
2003-07-16	0.299308	0.354821	0.357143	0.346071	0.356607	250,930,400
2003-07-17	0.314824	0.373214	0.374107	0.359464	0.360536	751,212,000
2003-07-18	0.314221	0.3725	0.378214	0.364286	0.373214	298,838,400
2003-07-21	0.310456	0.368036	0.371429	0.3625	0.369464	183,808,800
2003-07-22	0.313318	0.371429	0.374286	0.366071	0.372679	198,424,800
2003-07-23	0.313167	0.37125	0.374286	0.365357	0.374107	143,035,200
2003-07-24	0.308949	0.36625	0.383929	0.363929	0.375714	229,236,000
2003-07-25	0.324465	0.384643	0.385179	0.364286	0.364464	216,686,400
2003-07-28	0.316179	0.374821	0.383929	0.3725	0.383929	170,357,600
2003-07-29	0.312112	0.37	0.376429	0.366429	0.374821	197,120,000
2003-07-30	0.305485	0.362143	0.373214	0.360179	0.370893	173,594,400
2003-07-31	0.317536	0.376429	0.38125	0.367321	0.370357	301,464,800
2003-08-01	0.312263	0.370179	0.379821	0.368571	0.375	149,604,000
2003-08-04	0.319494	0.37875	0.383929	0.362143	0.366607	230,115,200
2003-08-05	0.306991	0.363929	0.382143	0.358929	0.38125	249,440,800
2003-08-06	0.295694	0.350536	0.360179	0.348214	0.358214	245,464,800
2003-08-07	0.300212	0.355893	0.35875	0.346786	0.352321	174,378,400
2003-08-08	0.295844	0.350714	0.359464	0.35	0.359107	137,659,200
2003-08-11	0.296145	0.351071	0.355893	0.348393	0.353929	137,228,000
2003-08-12	0.296748	0.351786	0.353571	0.3475	0.352857	164,438,400
2003-08-13	0.303978	0.360357	0.363214	0.349643	0.354643	284,099,200
2003-08-14	0.300815	0.356607	0.363036	0.356071	0.360893	192,780,000
2003-08-15	0.296898	0.351964	0.358393	0.351071	0.3575	125,865,600
2003-08-18	0.306388	0.363214	0.364464	0.352143	0.354643	192,774,400
2003-08-19	0.306087	0.362857	0.365179	0.357143	0.36375	133,688,800
2003-08-20	0.316481	0.375179	0.379821	0.359643	0.360357	273,212,800
2003-08-21	0.326573	0.387143	0.387679	0.374107	0.375536	255,326,400
2003-08-22	0.314522	0.372857	0.392857	0.368571	0.389464	250,264,000
2003-08-25	0.314221	0.3725	0.373393	0.365893	0.371071	137,782,400
2003-08-26	0.317083	0.375893	0.37625	0.363393	0.370536	164,959,200
2003-08-27	0.32356	0.383571	0.383571	0.368929	0.373393	225,702,400
2003-08-28	0.334256	0.39625	0.396786	0.380893	0.380893	319,625,600
2003-08-29	0.340582	0.40375	0.408036	0.39375	0.396429	263,155,200
2003-09-02	0.344198	0.408036	0.408929	0.4	0.404643	242,132,800
2003-09-03	0.345704	0.409821	0.416429	0.406429	0.407143	268,828,000
2003-09-04	0.343896	0.407679	0.415179	0.406607	0.413571	199,780,000
2003-09-05	0.338925	0.401786	0.413393	0.400179	0.405893	240,133,600
2003-09-08	0.34254	0.406071	0.406964	0.40125	0.401429	167,244,000
2003-09-09	0.336967	0.399464	0.404821	0.395	0.402321	180,370,400
2003-09-10	0.334104	0.396071	0.40375	0.394821	0.397321	224,890,400
2003-09-11	0.339829	0.402857	0.406964	0.394643	0.397321	213,684,800
2003-09-12	0.347963	0.4125	0.413214	0.398393	0.401964	179,989,600
2003-09-15	0.334557	0.396607	0.408929	0.395	0.407321	226,844,800
2003-09-16	0.336817	0.399286	0.405179	0.396429	0.396607	269,007,200
2003-09-17	0.333201	0.395	0.399643	0.390179	0.399464	289,396,800
2003-09-18	0.344649	0.408571	0.410536	0.391964	0.394643	252,907,200
2003-09-19	0.34013	0.403214	0.411607	0.400536	0.408571	205,956,800
2003-09-22	0.332599	0.394286	0.401786	0.391429	0.396071	179,821,600
2003-09-23	0.337871	0.400536	0.401071	0.390714	0.393214	132,451,200
2003-09-24	0.32115	0.380714	0.398393	0.376429	0.396607	301,285,600
2003-09-25	0.307744	0.364821	0.381607	0.361607	0.381071	574,380,800
2003-09-26	0.31166	0.369464	0.3875	0.359821	0.3625	347,250,400
2003-09-29	0.320849	0.380357	0.386964	0.36875	0.38375	365,702,400
2003-09-30	0.312112	0.37	0.378929	0.365	0.376607	285,426,400
2003-10-01	0.313167	0.37125	0.376786	0.360536	0.369821	236,112,800
2003-10-02	0.309853	0.367321	0.371429	0.362143	0.371429	204,058,400
2003-10-03	0.326724	0.387321	0.390357	0.372857	0.374821	299,600,000
2003-10-06	0.335762	0.398036	0.39875	0.385357	0.386964	268,329,600
2003-10-07	0.349771	0.414643	0.418036	0.39125	0.39375	418,174,400
2003-10-08	0.347361	0.411786	0.420357	0.405893	0.415179	428,668,800
2003-10-09	0.353235	0.41875	0.422679	0.406964	0.416071	347,748,800
2003-10-10	0.3567	0.422857	0.425179	0.417321	0.419643	174,837,600
2003-10-13	0.366792	0.434821	0.435893	0.423571	0.42375	279,865,600
2003-10-14	0.369805	0.438393	0.441786	0.431964	0.434286	275,419,200
2003-10-15	0.373872	0.443214	0.446607	0.438929	0.44375	610,103,200
2003-10-16	0.350223	0.415179	0.425714	0.400179	0.425	975,682,400
2003-10-17	0.342691	0.40625	0.419464	0.400536	0.4175	359,811,200
2003-10-20	0.349771	0.414643	0.416786	0.399643	0.403571	279,132,000
2003-10-21	0.349169	0.413929	0.417857	0.40625	0.41625	176,461,600
2003-10-22	0.342842	0.406429	0.414286	0.405	0.409643	161,599,200
2003-10-23	0.346307	0.410536	0.413393	0.403393	0.405893	165,211,200
2003-10-24	0.340431	0.403571	0.408036	0.396964	0.402857	219,856,000
2003-10-27	0.340431	0.403571	0.40875	0.401607	0.40625	162,013,600
2003-10-28	0.357302	0.423571	0.424464	0.4	0.402857	251,714,400
2003-10-29	0.356851	0.423036	0.426786	0.416786	0.419821	267,080,800
2003-10-30	0.347812	0.412321	0.428571	0.408393	0.428393	260,556,800
2003-10-31	0.3448	0.40875	0.416964	0.406786	0.416071	218,153,600
2003-11-03	0.348716	0.413393	0.416071	0.406786	0.407679	302,842,400
2003-11-04	0.345101	0.409107	0.4125	0.403393	0.411964	249,233,600
2003-11-05	0.346909	0.41125	0.413036	0.40125	0.4075	322,470,400
2003-11-06	0.348264	0.412857	0.413393	0.404464	0.409107	397,073,600
2003-11-07	0.338925	0.401786	0.415	0.400893	0.414107	210,145,600
2003-11-10	0.329887	0.391071	0.404464	0.39	0.400893	234,276,000
2003-11-11	0.324465	0.384643	0.393214	0.383571	0.391071	215,073,600
2003-11-12	0.336364	0.39875	0.405714	0.383571	0.383571	300,003,200
2003-11-13	0.33772	0.400357	0.402857	0.391429	0.394107	212,772,000
2003-11-14	0.323259	0.383214	0.40375	0.38	0.401429	237,048,000
2003-11-17	0.318288	0.377321	0.381607	0.374107	0.38125	228,256,000
2003-11-18	0.307443	0.364464	0.381071	0.363393	0.37875	267,192,800
2003-11-19	0.307594	0.364643	0.36875	0.361786	0.367143	344,584,800
2003-11-20	0.306991	0.363929	0.376429	0.358929	0.358929	239,590,400
2003-11-21	0.305485	0.362143	0.3675	0.354464	0.363214	241,836,000
2003-11-24	0.31859	0.377679	0.379821	0.365179	0.366071	381,824,800
2003-11-25	0.31151	0.369286	0.379464	0.368036	0.379107	268,654,400
2003-11-26	0.312112	0.37	0.377679	0.361607	0.373036	245,128,800
2003-11-28	0.314975	0.373393	0.37625	0.366429	0.371071	76,098,400
2003-12-01	0.327026	0.387679	0.390179	0.375	0.375714	361,536,000
2003-12-02	0.324465	0.384643	0.391071	0.382321	0.385714	205,296,000

Subsets and Splits

No community queries yet

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