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
1984-12-12 00:00:00-05:00
0.322343
0.325247
0.317988
0.31944
20,164,800
0
0
1984-12-13 00:00:00-05:00
0.302016
0.302016
0.290399
0.296207
63,820,800
0
0
1984-12-14 00:00:00-05:00
0.296207
0.296207
0.290399
0.293304
40,728,000
0
0
1984-12-17 00:00:00-05:00
0.293304
0.296207
0.287495
0.293304
19,046,400
0
0
1984-12-18 00:00:00-05:00
0.296207
0.325247
0.296207
0.31944
30,811,200
0
0
1984-12-19 00:00:00-05:00
0.322343
0.341219
0.322343
0.331055
70,814,400
0
0
1984-12-20 00:00:00-05:00
0.331055
0.333959
0.322343
0.322343
18,609,600
0
0
1984-12-21 00:00:00-05:00
0.322343
0.3267
0.316535
0.322343
25,560,000
0
0
1984-12-24 00:00:00-05:00
0.322344
0.339767
0.322344
0.333959
18,873,600
0
0
1984-12-26 00:00:00-05:00
0.333959
0.336863
0.328151
0.331055
8,227,200
0
0
1984-12-27 00:00:00-05:00
0.331055
0.333959
0.328151
0.329603
17,265,600
0
0
1984-12-28 00:00:00-05:00
0.329603
0.333959
0.325247
0.328151
14,126,400
0
0
1984-12-31 00:00:00-05:00
0.328152
0.331055
0.325247
0.325247
27,748,800
0
0
1985-01-02 00:00:00-05:00
0.325247
0.328152
0.316535
0.31944
27,259,200
0
0
1985-01-03 00:00:00-05:00
0.31944
0.331055
0.31944
0.325247
31,075,200
0
0
1985-01-04 00:00:00-05:00
0.325247
0.333959
0.325247
0.331055
11,688,000
0
0
1985-01-07 00:00:00-05:00
0.331055
0.339767
0.328151
0.339767
12,465,600
0
0
1985-01-08 00:00:00-05:00
0.339767
0.345575
0.322343
0.328151
33,734,400
0
0
1985-01-09 00:00:00-05:00
0.328152
0.339767
0.322344
0.333959
16,881,600
0
0
1985-01-10 00:00:00-05:00
0.333959
0.351383
0.333959
0.34848
31,646,400
0
0
1985-01-11 00:00:00-05:00
0.348479
0.354287
0.345575
0.354287
33,379,200
0
0
1985-01-14 00:00:00-05:00
0.354287
0.362999
0.345575
0.360095
42,153,600
0
0
1985-01-15 00:00:00-05:00
0.360095
0.368807
0.360095
0.362999
61,353,600
0
0
1985-01-16 00:00:00-05:00
0.362999
0.371711
0.357191
0.360095
44,774,400
0
0
1985-01-17 00:00:00-05:00
0.360095
0.362999
0.345575
0.354287
26,764,800
0
0
1985-01-18 00:00:00-05:00
0.354287
0.362999
0.351383
0.360095
29,054,400
0
0
1985-01-21 00:00:00-05:00
0.360095
0.368807
0.357191
0.368807
33,657,600
0
0
1985-01-22 00:00:00-05:00
0.368807
0.377519
0.368807
0.371711
31,905,600
0
0
1985-01-23 00:00:00-05:00
0.371711
0.371711
0.362999
0.365903
20,083,200
0
0
1985-01-24 00:00:00-05:00
0.365903
0.377519
0.360095
0.368807
31,065,600
0
0
1985-01-25 00:00:00-05:00
0.368807
0.370259
0.362999
0.368807
24,835,200
0
0
1985-01-28 00:00:00-05:00
0.368807
0.368807
0.357191
0.357191
26,284,800
0
0
1985-01-29 00:00:00-05:00
0.357191
0.362999
0.351383
0.362999
27,235,200
0
0
1985-01-30 00:00:00-05:00
0.362999
0.374615
0.361547
0.362999
31,732,800
0
0
1985-01-31 00:00:00-05:00
0.362999
0.365903
0.354287
0.357191
20,702,400
0
0
1985-02-01 00:00:00-05:00
0.357191
0.357191
0.345576
0.34848
17,068,800
0
0
1985-02-04 00:00:00-05:00
0.348479
0.368807
0.345575
0.368807
21,345,600
0
0
1985-02-05 00:00:00-05:00
0.368807
0.374615
0.365903
0.368807
25,852,800
0
0
1985-02-06 00:00:00-05:00
0.368807
0.374615
0.351383
0.357191
35,611,200
0
0
1985-02-07 00:00:00-05:00
0.357191
0.360095
0.34848
0.34848
25,804,800
0
0
1985-02-08 00:00:00-05:00
0.348479
0.354287
0.345575
0.354287
18,336,000
0
0
1985-02-11 00:00:00-05:00
0.354287
0.362999
0.351383
0.360095
20,260,800
0
0
1985-02-12 00:00:00-05:00
0.360095
0.365903
0.357191
0.360095
35,875,200
0
0
1985-02-13 00:00:00-05:00
0.360095
0.360095
0.339767
0.360095
51,134,400
0
0
1985-02-14 00:00:00-05:00
0.360095
0.362999
0.345575
0.351383
47,760,000
0
0
1985-02-15 00:00:00-05:00
0.351383
0.351383
0.325247
0.331055
35,371,200
0
0
1985-02-19 00:00:00-05:00
0.331055
0.331055
0.316535
0.325247
26,160,000
0
0
1985-02-20 00:00:00-05:00
0.328152
0.333959
0.328152
0.333959
21,312,000
0
0
1985-02-21 00:00:00-05:00
0.333959
0.339767
0.329604
0.336864
31,041,600
0
0
1985-02-22 00:00:00-05:00
0.336864
0.339767
0.333959
0.336864
12,340,800
0
0
1985-02-25 00:00:00-05:00
0.336863
0.336863
0.322343
0.331055
27,364,800
0
0
1985-02-26 00:00:00-05:00
0.331055
0.336863
0.3267
0.331055
18,552,000
0
0
1985-02-27 00:00:00-05:00
0.331055
0.331055
0.316535
0.31944
18,384,000
0
0
1985-02-28 00:00:00-05:00
0.31944
0.328152
0.31944
0.325247
10,204,800
0
0
1985-03-01 00:00:00-05:00
0.325247
0.328152
0.322343
0.325247
30,768,000
0
0
1985-03-04 00:00:00-05:00
0.325247
0.325247
0.312179
0.316535
15,081,600
0
0
1985-03-05 00:00:00-05:00
0.316535
0.316535
0.299111
0.30492
25,267,200
0
0
1985-03-06 00:00:00-05:00
0.304919
0.307823
0.299111
0.302016
38,529,600
0
0
1985-03-07 00:00:00-05:00
0.302016
0.302016
0.293304
0.299111
35,078,400
0
0
1985-03-08 00:00:00-05:00
0.299111
0.304919
0.293304
0.296207
12,696,000
0
0
1985-03-11 00:00:00-05:00
0.296207
0.302016
0.293304
0.296207
23,764,800
0
0
1985-03-12 00:00:00-05:00
0.296208
0.307823
0.294756
0.30492
23,644,800
0
0
1985-03-13 00:00:00-05:00
0.304919
0.307823
0.287495
0.290399
32,688,000
0
0
1985-03-14 00:00:00-05:00
0.290399
0.293304
0.281687
0.284592
41,649,600
0
0
1985-03-15 00:00:00-05:00
0.284592
0.296207
0.281687
0.287495
25,939,200
0
0
1985-03-18 00:00:00-05:00
0.290399
0.302016
0.290399
0.299111
21,840,000
0
0
1985-03-19 00:00:00-05:00
0.299111
0.325247
0.299111
0.322343
27,273,600
0
0
1985-03-20 00:00:00-05:00
0.322343
0.325247
0.313631
0.31944
16,622,400
0
0
1985-03-21 00:00:00-05:00
0.31944
0.325247
0.310728
0.313632
16,507,200
0
0
1985-03-22 00:00:00-05:00
0.313632
0.325247
0.313632
0.313632
24,614,400
0
0
1985-03-25 00:00:00-05:00
0.313631
0.316535
0.294755
0.297659
19,992,000
0
0
1985-03-26 00:00:00-05:00
0.297659
0.302016
0.294756
0.299111
13,406,400
0
0
1985-03-27 00:00:00-05:00
0.299111
0.315083
0.296208
0.307823
24,763,200
0
0
1985-03-28 00:00:00-05:00
0.307823
0.322343
0.307823
0.315083
25,795,200
0
0
1985-03-29 00:00:00-05:00
0.315083
0.325247
0.313631
0.322343
24,777,600
0
0
1985-04-01 00:00:00-05:00
0.325247
0.339767
0.325247
0.333959
34,238,400
0
0
1985-04-02 00:00:00-05:00
0.333959
0.336863
0.325247
0.328151
16,867,200
0
0
1985-04-03 00:00:00-05:00
0.328152
0.328152
0.313631
0.31944
10,267,200
0
0
1985-04-04 00:00:00-05:00
0.319439
0.320891
0.310727
0.316535
11,380,800
0
0
1985-04-08 00:00:00-05:00
0.316535
0.31944
0.30492
0.307823
8,246,400
0
0
1985-04-09 00:00:00-05:00
0.307823
0.313631
0.304919
0.310727
9,470,400
0
0
1985-04-10 00:00:00-05:00
0.310728
0.322343
0.307823
0.31944
18,158,400
0
0
1985-04-11 00:00:00-05:00
0.319439
0.328151
0.316535
0.316535
22,939,200
0
0
1985-04-12 00:00:00-05:00
0.316535
0.331055
0.316535
0.328151
25,334,400
0
0
1985-04-15 00:00:00-05:00
0.328151
0.333959
0.325247
0.331055
11,942,400
0
0
1985-04-16 00:00:00-05:00
0.331055
0.336864
0.325247
0.336864
26,644,800
0
0
1985-04-17 00:00:00-05:00
0.336863
0.339767
0.333959
0.339767
23,068,800
0
0
1985-04-18 00:00:00-05:00
0.339767
0.339767
0.331055
0.331055
48,691,200
0
0
1985-04-19 00:00:00-05:00
0.331055
0.336863
0.322343
0.328151
13,003,200
0
0
1985-04-22 00:00:00-05:00
0.328152
0.328152
0.313631
0.31944
13,948,800
0
0
1985-04-23 00:00:00-05:00
0.319439
0.319439
0.307823
0.316535
23,875,200
0
0
1985-04-24 00:00:00-05:00
0.316535
0.322343
0.315083
0.317988
26,020,800
0
0
1985-04-25 00:00:00-05:00
0.317988
0.325247
0.316535
0.325247
19,156,800
0
0
1985-04-26 00:00:00-05:00
0.325247
0.328152
0.322343
0.322343
13,670,400
0
0
1985-04-29 00:00:00-04:00
0.322344
0.322344
0.306371
0.307823
12,979,200
0
0
1985-04-30 00:00:00-04:00
0.307823
0.31944
0.304919
0.31944
21,172,800
0
0
1985-05-01 00:00:00-04:00
0.319439
0.319439
0.304919
0.310727
19,166,400
0
0
1985-05-02 00:00:00-04:00
0.310727
0.313631
0.307823
0.310727
8,755,200
0
0
1985-05-03 00:00:00-04:00
0.310728
0.313632
0.307823
0.307823
23,702,400
0
0
1985-05-06 00:00:00-04:00
0.307823
0.310728
0.293304
0.296207
16,814,400
0
0