Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files
xet
Community
Date
stringlengths
25
25
Open
float64
0.12
62
High
float64
0.12
62.3
Low
float64
0.12
60.6
Close
float64
0.12
62.1
Volume
int64
0
568M
Dividends
float64
0
0.37
Stock Splits
float64
0
2
1984-02-29 00:00:00-05:00
0.418175
0.435599
0.41382
0.432696
27,710,400
0
0
1984-03-01 00:00:00-05:00
0.432695
0.432695
0.423983
0.429791
41,342,400
0
0
1984-03-02 00:00:00-05:00
0.429791
0.438503
0.423984
0.432696
41,212,800
0
0
1984-03-05 00:00:00-05:00
0.432695
0.432695
0.418175
0.421079
17,040,000
0
0
1984-03-06 00:00:00-05:00
0.421079
0.423983
0.403655
0.409463
14,131,200
0
0
1984-03-07 00:00:00-05:00
0.409463
0.409463
0.394943
0.397847
20,020,800
0
0
1984-03-08 00:00:00-05:00
0.397847
0.412367
0.397847
0.408011
21,816,000
0
0
1984-03-09 00:00:00-05:00
0.408011
0.412367
0.403655
0.409463
28,449,600
0
0
1984-03-12 00:00:00-05:00
0.409463
0.418175
0.402203
0.418175
25,680,000
0
0
1984-03-13 00:00:00-05:00
0.418175
0.435599
0.415272
0.423984
32,174,400
0
0
1984-03-14 00:00:00-05:00
0.421079
0.421079
0.412367
0.415271
25,900,800
0
0
1984-03-15 00:00:00-05:00
0.415271
0.419627
0.412367
0.412367
13,944,000
0
0
1984-03-16 00:00:00-05:00
0.423984
0.441408
0.423984
0.432696
47,150,400
0
0
1984-03-19 00:00:00-05:00
0.432695
0.432695
0.418175
0.425435
18,336,000
0
0
1984-03-20 00:00:00-05:00
0.425435
0.429791
0.418175
0.425435
12,988,800
0
0
1984-03-21 00:00:00-05:00
0.425435
0.429791
0.423983
0.426887
9,729,600
0
0
1984-03-22 00:00:00-05:00
0.426887
0.429791
0.415271
0.415271
17,256,000
0
0
1984-03-23 00:00:00-05:00
0.415271
0.421079
0.412367
0.421079
15,009,600
0
0
1984-03-26 00:00:00-05:00
0.421079
0.426887
0.416723
0.418175
24,292,800
0
0
1984-03-27 00:00:00-05:00
0.418175
0.423983
0.412367
0.415271
8,073,600
0
0
1984-03-28 00:00:00-05:00
0.415272
0.423984
0.412367
0.423984
14,611,200
0
0
1984-03-29 00:00:00-05:00
0.423983
0.429791
0.421079
0.426887
23,851,200
0
0
1984-03-30 00:00:00-05:00
0.426887
0.426887
0.406559
0.418175
11,232,000
0
0
1984-04-02 00:00:00-05:00
0.418175
0.418175
0.400751
0.400751
14,006,400
0
0
1984-04-03 00:00:00-05:00
0.400751
0.403655
0.383327
0.383327
13,809,600
0
0
1984-04-04 00:00:00-05:00
0.383327
0.389136
0.374615
0.377519
22,353,600
0
0
1984-04-05 00:00:00-05:00
0.377519
0.377519
0.362999
0.365903
35,040,000
0
0
1984-04-06 00:00:00-05:00
0.365903
0.371711
0.357191
0.368807
30,163,200
0
0
1984-04-09 00:00:00-05:00
0.368807
0.377519
0.365903
0.374615
21,892,800
0
0
1984-04-10 00:00:00-05:00
0.377519
0.389135
0.377519
0.386231
20,011,200
0
0
1984-04-11 00:00:00-05:00
0.386231
0.40656
0.380424
0.383327
29,092,800
0
0
1984-04-12 00:00:00-05:00
0.383328
0.389136
0.368807
0.389136
32,289,600
0
0
1984-04-13 00:00:00-05:00
0.389135
0.400751
0.386231
0.386231
24,062,400
0
0
1984-04-16 00:00:00-05:00
0.386231
0.392039
0.374615
0.377519
17,688,000
0
0
1984-04-17 00:00:00-05:00
0.377519
0.394943
0.374616
0.389136
60,024,000
0
0
1984-04-18 00:00:00-05:00
0.389136
0.392039
0.380424
0.383327
18,734,400
0
0
1984-04-19 00:00:00-05:00
0.383327
0.392039
0.383327
0.386231
11,006,400
0
0
1984-04-23 00:00:00-05:00
0.386231
0.394943
0.383327
0.386231
13,228,800
0
0
1984-04-24 00:00:00-05:00
0.386231
0.389136
0.377519
0.383327
19,296,000
0
0
1984-04-25 00:00:00-05:00
0.383327
0.386231
0.363
0.380424
30,235,200
0
0
1984-04-26 00:00:00-05:00
0.380424
0.389136
0.376067
0.383327
24,451,200
0
0
1984-04-27 00:00:00-05:00
0.383327
0.400751
0.380423
0.394943
27,388,800
0
0
1984-04-30 00:00:00-04:00
0.394943
0.406559
0.392039
0.406559
24,110,400
0
0
1984-05-01 00:00:00-04:00
0.406559
0.432695
0.403655
0.429791
37,694,400
0
0
1984-05-02 00:00:00-04:00
0.429791
0.438503
0.426887
0.438503
55,670,400
0
0
1984-05-03 00:00:00-04:00
0.438503
0.441408
0.421079
0.423984
26,030,400
0
0
1984-05-04 00:00:00-04:00
0.423983
0.423983
0.397847
0.400751
21,062,400
0
0
1984-05-07 00:00:00-04:00
0.400751
0.400751
0.386231
0.389136
28,819,200
0
0
1984-05-08 00:00:00-04:00
0.389136
0.397848
0.384779
0.389136
20,592,000
0
0
1984-05-09 00:00:00-04:00
0.389135
0.403655
0.383327
0.397847
24,019,200
0
0
1984-05-10 00:00:00-04:00
0.397847
0.423983
0.397847
0.421079
27,873,600
0
0
1984-05-11 00:00:00-04:00
0.421079
0.421079
0.400751
0.409463
13,920,000
0
0
1984-05-14 00:00:00-04:00
0.409463
0.409463
0.397847
0.397847
5,088,000
0
0
1984-05-15 00:00:00-04:00
0.397847
0.406559
0.394943
0.394943
14,433,600
0
0
1984-05-16 00:00:00-04:00
0.394943
0.403655
0.389135
0.392039
25,579,200
0
0
1984-05-17 00:00:00-04:00
0.392039
0.394943
0.377519
0.380424
21,283,200
0
0
1984-05-18 00:00:00-04:00
0.380423
0.383327
0.360095
0.365903
31,699,200
0
0
1984-05-21 00:00:00-04:00
0.365903
0.377519
0.362999
0.365903
40,896,000
0
0
1984-05-22 00:00:00-04:00
0.365903
0.370259
0.348479
0.362999
19,089,600
0
0
1984-05-23 00:00:00-04:00
0.362999
0.368807
0.360095
0.365903
12,916,800
0
0
1984-05-24 00:00:00-04:00
0.365903
0.368807
0.354287
0.360095
19,435,200
0
0
1984-05-25 00:00:00-04:00
0.360095
0.362999
0.351383
0.360095
17,284,800
0
0
1984-05-29 00:00:00-04:00
0.360095
0.365903
0.345576
0.34848
20,448,000
0
0
1984-05-30 00:00:00-04:00
0.348479
0.360095
0.345575
0.357191
16,238,400
0
0
1984-05-31 00:00:00-04:00
0.357191
0.363
0.354288
0.358643
15,240,000
0
0
1984-06-01 00:00:00-04:00
0.360095
0.371711
0.360095
0.370259
23,774,400
0
0
1984-06-04 00:00:00-04:00
0.37026
0.394943
0.365903
0.392039
32,203,200
0
0
1984-06-05 00:00:00-04:00
0.392039
0.397847
0.387683
0.394943
56,812,800
0
0
1984-06-06 00:00:00-04:00
0.394943
0.394943
0.386231
0.394943
27,340,800
0
0
1984-06-07 00:00:00-04:00
0.394943
0.397847
0.389135
0.394943
4,766,400
0
0
1984-06-08 00:00:00-04:00
0.394943
0.394943
0.389135
0.394943
16,920,000
0
0
1984-06-11 00:00:00-04:00
0.394943
0.394943
0.371711
0.371711
16,617,600
0
0
1984-06-12 00:00:00-04:00
0.371711
0.374615
0.365903
0.367355
20,630,400
0
0
1984-06-13 00:00:00-04:00
0.367355
0.377519
0.362999
0.365903
12,120,000
0
0
1984-06-14 00:00:00-04:00
0.362999
0.362999
0.328151
0.331055
12,998,400
0
0
1984-06-15 00:00:00-04:00
0.333959
0.342671
0.333959
0.339767
52,435,200
0
0
1984-06-18 00:00:00-04:00
0.339768
0.34848
0.331056
0.34848
41,505,600
0
0
1984-06-19 00:00:00-04:00
0.348479
0.351383
0.339767
0.342671
28,785,600
0
0
1984-06-20 00:00:00-04:00
0.342671
0.368807
0.333959
0.365903
26,102,400
0
0
1984-06-21 00:00:00-04:00
0.365903
0.383327
0.362999
0.371711
31,473,600
0
0
1984-06-22 00:00:00-04:00
0.371711
0.377519
0.364451
0.365903
16,416,000
0
0
1984-06-25 00:00:00-04:00
0.365903
0.371711
0.354287
0.357191
13,185,600
0
0
1984-06-26 00:00:00-04:00
0.357191
0.357191
0.339767
0.339767
21,484,800
0
0
1984-06-27 00:00:00-04:00
0.339767
0.348479
0.336863
0.339767
21,960,000
0
0
1984-06-28 00:00:00-04:00
0.339767
0.354287
0.336863
0.351383
13,185,600
0
0
1984-06-29 00:00:00-04:00
0.351383
0.357191
0.347027
0.351383
20,860,800
0
0
1984-07-02 00:00:00-04:00
0.351383
0.354288
0.331055
0.336864
19,833,600
0
0
1984-07-03 00:00:00-04:00
0.336863
0.342671
0.333959
0.339767
29,596,800
0
0
1984-07-05 00:00:00-04:00
0.339767
0.342671
0.331055
0.331055
17,764,800
0
0
1984-07-06 00:00:00-04:00
0.331055
0.333959
0.316535
0.322343
33,964,800
0
0
1984-07-09 00:00:00-04:00
0.322344
0.336864
0.313632
0.333959
35,256,000
0
0
1984-07-10 00:00:00-04:00
0.333959
0.354287
0.333959
0.351383
31,113,600
0
0
1984-07-11 00:00:00-04:00
0.351383
0.354287
0.339767
0.339767
31,972,800
0
0
1984-07-12 00:00:00-04:00
0.339767
0.339767
0.313631
0.328151
63,753,600
0
0
1984-07-13 00:00:00-04:00
0.328152
0.336864
0.325247
0.333959
23,817,600
0
0
1984-07-16 00:00:00-04:00
0.333959
0.339767
0.328152
0.333959
19,560,000
0
0
1984-07-17 00:00:00-04:00
0.333959
0.339767
0.331055
0.335412
21,940,800
0
0
1984-07-18 00:00:00-04:00
0.335412
0.339767
0.329604
0.336864
9,374,400
0
0
1984-07-19 00:00:00-04:00
0.336863
0.336863
0.316535
0.316535
22,814,400
0
0
1984-07-20 00:00:00-04:00
0.316535
0.325247
0.30492
0.307823
32,414,400
0
0