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
1984-07-23 00:00:00-04:00
0.307823
0.313631
0.299111
0.310727
27,916,800
0
0
1984-07-24 00:00:00-04:00
0.310728
0.31944
0.30492
0.30492
17,212,800
0
0
1984-07-25 00:00:00-04:00
0.30492
0.31944
0.293304
0.313632
25,713,600
0
0
1984-07-26 00:00:00-04:00
0.316535
0.336863
0.316535
0.331055
31,344,000
0
0
1984-07-27 00:00:00-04:00
0.331055
0.348479
0.331055
0.345576
31,646,400
0
0
1984-07-30 00:00:00-04:00
0.345576
0.354288
0.342671
0.34848
13,809,600
0
0
1984-07-31 00:00:00-04:00
0.348479
0.360095
0.345575
0.354287
17,059,200
0
0
1984-08-01 00:00:00-04:00
0.354287
0.368807
0.354287
0.365903
18,729,600
0
0
1984-08-02 00:00:00-04:00
0.365903
0.383327
0.363
0.383327
36,211,200
0
0
1984-08-03 00:00:00-04:00
0.383327
0.412367
0.377519
0.409463
61,209,600
0
0
1984-08-06 00:00:00-04:00
0.409463
0.426887
0.397847
0.400751
47,236,800
0
0
1984-08-07 00:00:00-04:00
0.400751
0.406559
0.389135
0.399299
33,072,000
0
0
1984-08-08 00:00:00-04:00
0.3993
0.40656
0.386231
0.389136
30,019,200
0
0
1984-08-09 00:00:00-04:00
0.389135
0.403655
0.377519
0.400751
82,944,000
0
0
1984-08-10 00:00:00-04:00
0.406559
0.429791
0.406559
0.412367
90,748,800
0
0
1984-08-13 00:00:00-04:00
0.412367
0.418175
0.406559
0.409463
21,820,800
0
0
1984-08-14 00:00:00-04:00
0.409463
0.415271
0.394943
0.400751
19,147,200
0
0
1984-08-15 00:00:00-04:00
0.400751
0.409463
0.394943
0.397847
17,016,000
0
0
1984-08-16 00:00:00-04:00
0.397847
0.403655
0.394943
0.397847
12,710,400
0
0
1984-08-17 00:00:00-04:00
0.397847
0.406559
0.397847
0.400751
14,092,800
0
0
1984-08-20 00:00:00-04:00
0.400751
0.403655
0.394943
0.400751
6,129,600
0
0
1984-08-21 00:00:00-04:00
0.400751
0.421079
0.397847
0.418175
47,361,600
0
0
1984-08-22 00:00:00-04:00
0.418175
0.432695
0.409463
0.409463
38,366,400
0
0
1984-08-23 00:00:00-04:00
0.409463
0.426887
0.409463
0.421079
19,804,800
0
0
1984-08-24 00:00:00-04:00
0.423984
0.435599
0.423984
0.432696
30,086,400
0
0
1984-08-27 00:00:00-04:00
0.432695
0.432695
0.418175
0.426887
10,752,000
0
0
1984-08-28 00:00:00-04:00
0.426887
0.432696
0.421079
0.432696
13,617,600
0
0
1984-08-29 00:00:00-04:00
0.432695
0.435599
0.423983
0.426887
13,329,600
0
0
1984-08-30 00:00:00-04:00
0.426887
0.429791
0.421079
0.423984
12,883,200
0
0
1984-08-31 00:00:00-04:00
0.423983
0.426887
0.415271
0.418175
15,638,400
0
0
1984-09-04 00:00:00-04:00
0.418175
0.418175
0.394943
0.403655
12,902,400
0
0
1984-09-05 00:00:00-04:00
0.403655
0.403655
0.389135
0.400751
20,808,000
0
0
1984-09-06 00:00:00-04:00
0.400751
0.418175
0.397847
0.412367
16,737,600
0
0
1984-09-07 00:00:00-04:00
0.412367
0.421079
0.400751
0.406559
23,764,800
0
0
1984-09-10 00:00:00-04:00
0.406559
0.409463
0.397847
0.400751
45,782,400
0
0
1984-09-11 00:00:00-04:00
0.400751
0.415272
0.400751
0.403655
25,118,400
0
0
1984-09-12 00:00:00-04:00
0.403655
0.406559
0.383327
0.392039
20,568,000
0
0
1984-09-13 00:00:00-04:00
0.392039
0.403655
0.389136
0.403655
28,492,800
0
0
1984-09-14 00:00:00-04:00
0.406559
0.418175
0.406559
0.415271
30,696,000
0
0
1984-09-17 00:00:00-04:00
0.415271
0.418175
0.406559
0.406559
24,873,600
0
0
1984-09-18 00:00:00-04:00
0.406559
0.409463
0.389135
0.392039
24,489,600
0
0
1984-09-19 00:00:00-04:00
0.392039
0.394943
0.360095
0.362999
71,208,000
0
0
1984-09-20 00:00:00-04:00
0.363
0.380424
0.363
0.377519
31,411,200
0
0
1984-09-21 00:00:00-04:00
0.377519
0.392039
0.362999
0.365903
33,532,800
0
0
1984-09-24 00:00:00-04:00
0.365903
0.368807
0.351383
0.357191
25,363,200
0
0
1984-09-25 00:00:00-04:00
0.357191
0.365903
0.351383
0.360095
24,595,200
0
0
1984-09-26 00:00:00-04:00
0.360095
0.371711
0.354287
0.357191
39,403,200
0
0
1984-09-27 00:00:00-04:00
0.357191
0.365903
0.345575
0.354287
27,604,800
0
0
1984-09-28 00:00:00-04:00
0.354287
0.360095
0.354287
0.360095
16,344,000
0
0
1984-10-01 00:00:00-04:00
0.360095
0.360095
0.342671
0.342671
20,683,200
0
0
1984-10-02 00:00:00-04:00
0.342671
0.348479
0.333959
0.335412
24,739,200
0
0
1984-10-03 00:00:00-04:00
0.335412
0.339767
0.331055
0.336864
38,846,400
0
0
1984-10-04 00:00:00-04:00
0.336864
0.351383
0.336864
0.342671
32,952,000
0
0
1984-10-05 00:00:00-04:00
0.342671
0.348479
0.328151
0.331055
32,145,600
0
0
1984-10-08 00:00:00-04:00
0.331055
0.333959
0.322343
0.325247
10,516,800
0
0
1984-10-09 00:00:00-04:00
0.325247
0.333959
0.322343
0.322343
13,526,400
0
0
1984-10-10 00:00:00-04:00
0.322343
0.336863
0.313631
0.328151
38,404,800
0
0
1984-10-11 00:00:00-04:00
0.328151
0.339767
0.328151
0.331055
58,900,800
0
0
1984-10-12 00:00:00-04:00
0.331055
0.345576
0.328152
0.345576
23,380,800
0
0
1984-10-15 00:00:00-04:00
0.345575
0.368807
0.342671
0.360095
21,912,000
0
0
1984-10-16 00:00:00-04:00
0.360095
0.360095
0.336864
0.342671
26,289,600
0
0
1984-10-17 00:00:00-04:00
0.342671
0.348479
0.336864
0.342671
37,843,200
0
0
1984-10-18 00:00:00-04:00
0.342671
0.368807
0.336863
0.365903
39,988,800
0
0
1984-10-19 00:00:00-04:00
0.365903
0.386231
0.365903
0.365903
69,609,600
0
0
1984-10-22 00:00:00-04:00
0.365903
0.368807
0.354287
0.357191
15,993,600
0
0
1984-10-23 00:00:00-04:00
0.357191
0.362999
0.354287
0.357191
14,836,800
0
0
1984-10-24 00:00:00-04:00
0.357191
0.357191
0.342671
0.34848
18,206,400
0
0
1984-10-25 00:00:00-04:00
0.336864
0.336864
0.307823
0.31944
87,897,600
0
0
1984-10-26 00:00:00-04:00
0.319439
0.319439
0.307823
0.316535
66,758,400
0
0
1984-10-29 00:00:00-05:00
0.316535
0.322343
0.313631
0.322343
22,804,800
0
0
1984-10-30 00:00:00-05:00
0.322343
0.333959
0.31944
0.325247
32,395,200
0
0
1984-10-31 00:00:00-05:00
0.325247
0.331055
0.31944
0.322343
22,334,400
0
0
1984-11-01 00:00:00-05:00
0.322343
0.331055
0.31944
0.325247
17,155,200
0
0
1984-11-02 00:00:00-05:00
0.325247
0.325247
0.310727
0.310727
61,977,600
0
0
1984-11-05 00:00:00-05:00
0.310728
0.31944
0.310728
0.31944
30,792,000
0
0
1984-11-06 00:00:00-05:00
0.31944
0.345576
0.316535
0.342671
38,601,600
0
0
1984-11-07 00:00:00-05:00
0.342671
0.345576
0.331055
0.336864
38,870,400
0
0
1984-11-08 00:00:00-05:00
0.336863
0.339767
0.322343
0.328151
15,825,600
0
0
1984-11-09 00:00:00-05:00
0.328151
0.336863
0.325247
0.328151
20,596,800
0
0
1984-11-12 00:00:00-05:00
0.328152
0.336864
0.325247
0.336864
7,123,200
0
0
1984-11-13 00:00:00-05:00
0.336863
0.336863
0.328151
0.331055
17,160,000
0
0
1984-11-14 00:00:00-05:00
0.331055
0.336864
0.325247
0.336864
22,070,400
0
0
1984-11-15 00:00:00-05:00
0.336863
0.336863
0.325247
0.328151
22,924,800
0
0
1984-11-16 00:00:00-05:00
0.328151
0.333959
0.325247
0.331055
10,113,600
0
0
1984-11-19 00:00:00-05:00
0.331055
0.331055
0.31944
0.322343
14,640,000
0
0
1984-11-20 00:00:00-05:00
0.322343
0.328152
0.31944
0.322343
15,451,200
0
0
1984-11-21 00:00:00-05:00
0.322343
0.328152
0.313631
0.325247
22,660,800
0
0
1984-11-23 00:00:00-05:00
0.325247
0.331055
0.322343
0.331055
42,681,600
0
0
1984-11-26 00:00:00-05:00
0.331055
0.333959
0.325247
0.328151
21,998,400
0
0
1984-11-27 00:00:00-05:00
0.328151
0.331055
0.319439
0.328151
28,497,600
0
0
1984-11-28 00:00:00-05:00
0.328151
0.333959
0.328151
0.328151
26,918,400
0
0
1984-11-29 00:00:00-05:00
0.328151
0.333959
0.325247
0.331055
20,073,600
0
0
1984-11-30 00:00:00-05:00
0.331055
0.333959
0.325247
0.331055
15,984,000
0
0
1984-12-03 00:00:00-05:00
0.331055
0.335411
0.322343
0.328151
27,681,600
0
0
1984-12-04 00:00:00-05:00
0.328151
0.333959
0.325247
0.328151
21,403,200
0
0
1984-12-05 00:00:00-05:00
0.328151
0.331055
0.325247
0.328151
16,713,600
0
0
1984-12-06 00:00:00-05:00
0.328151
0.335412
0.325247
0.331055
21,225,600
0
0
1984-12-07 00:00:00-05:00
0.331055
0.336863
0.331055
0.331055
9,748,800
0
0
1984-12-10 00:00:00-05:00
0.331055
0.333959
0.325247
0.331055
18,158,400
0
0
1984-12-11 00:00:00-05:00
0.331055
0.331055
0.320892
0.322343
19,152,000
0
0