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
1985-05-07 00:00:00-04:00
0.296207
0.310727
0.293304
0.302016
23,304,000
0
0
1985-05-08 00:00:00-04:00
0.302016
0.307823
0.296208
0.30492
11,054,400
0
0
1985-05-09 00:00:00-04:00
0.304919
0.313631
0.299111
0.299111
27,494,400
0
0
1985-05-10 00:00:00-04:00
0.299111
0.328151
0.299111
0.328151
45,326,400
0
0
1985-05-13 00:00:00-04:00
0.328152
0.328152
0.31944
0.322343
59,620,800
0
0
1985-05-14 00:00:00-04:00
0.322343
0.3267
0.313632
0.313632
29,328,000
0
0
1985-05-15 00:00:00-04:00
0.313631
0.322343
0.313631
0.316535
31,363,200
0
0
1985-05-16 00:00:00-04:00
0.316535
0.322343
0.316535
0.322343
15,052,800
0
0
1985-05-17 00:00:00-04:00
0.322343
0.322343
0.316535
0.31944
17,467,200
0
0
1985-05-20 00:00:00-04:00
0.31944
0.328152
0.31944
0.325247
35,188,800
0
0
1985-05-21 00:00:00-04:00
0.325247
0.328152
0.322343
0.323795
24,715,200
0
0
1985-05-22 00:00:00-04:00
0.323795
0.325247
0.31944
0.322343
17,568,000
0
0
1985-05-23 00:00:00-04:00
0.322343
0.322343
0.316535
0.316535
12,734,400
0
0
1985-05-24 00:00:00-04:00
0.316535
0.319439
0.310727
0.316535
30,086,400
0
0
1985-05-28 00:00:00-04:00
0.316535
0.322343
0.310728
0.313632
18,614,400
0
0
1985-05-29 00:00:00-04:00
0.313632
0.316535
0.307823
0.313632
13,166,400
0
0
1985-05-30 00:00:00-04:00
0.313631
0.313631
0.290399
0.293304
42,345,600
0
0
1985-05-31 00:00:00-04:00
0.293304
0.307823
0.290399
0.306371
32,323,200
0
0
1985-06-03 00:00:00-04:00
0.306371
0.315083
0.303468
0.307823
35,952,000
0
0
1985-06-04 00:00:00-04:00
0.307823
0.307823
0.299111
0.307823
25,977,600
0
0
1985-06-05 00:00:00-04:00
0.307823
0.307823
0.296207
0.296207
31,214,400
0
0
1985-06-06 00:00:00-04:00
0.296207
0.302016
0.287495
0.302016
46,219,200
0
0
1985-06-07 00:00:00-04:00
0.302016
0.304919
0.299111
0.299111
19,924,800
0
0
1985-06-10 00:00:00-04:00
0.299111
0.310728
0.296208
0.307823
39,369,600
0
0
1985-06-11 00:00:00-04:00
0.307823
0.313631
0.299111
0.300564
67,123,200
0
0
1985-06-12 00:00:00-04:00
0.300564
0.302016
0.290399
0.290399
39,590,400
0
0
1985-06-13 00:00:00-04:00
0.290399
0.293304
0.278783
0.284592
47,131,200
0
0
1985-06-14 00:00:00-04:00
0.284592
0.290399
0.278783
0.284592
78,988,800
0
0
1985-06-17 00:00:00-04:00
0.281687
0.281687
0.264263
0.272975
54,835,200
0
0
1985-06-18 00:00:00-04:00
0.272975
0.27588
0.267168
0.270071
47,520,000
0
0
1985-06-19 00:00:00-04:00
0.270071
0.278783
0.270071
0.272975
41,913,600
0
0
1985-06-20 00:00:00-04:00
0.272975
0.27588
0.26136
0.267168
20,486,400
0
0
1985-06-21 00:00:00-04:00
0.267168
0.281687
0.264263
0.278784
59,414,400
0
0
1985-06-24 00:00:00-04:00
0.278783
0.287495
0.272975
0.284592
37,281,600
0
0
1985-06-25 00:00:00-04:00
0.284592
0.299111
0.284592
0.284592
75,124,800
0
0
1985-06-26 00:00:00-04:00
0.284592
0.303467
0.284592
0.302016
46,622,400
0
0
1985-06-27 00:00:00-04:00
0.302016
0.309276
0.299111
0.30492
34,219,200
0
0
1985-06-28 00:00:00-04:00
0.304919
0.307823
0.299111
0.302016
32,942,400
0
0
1985-07-01 00:00:00-04:00
0.302016
0.310728
0.299111
0.30492
13,296,000
0
0
1985-07-02 00:00:00-04:00
0.304919
0.313631
0.304919
0.310727
24,446,400
0
0
1985-07-03 00:00:00-04:00
0.310728
0.310728
0.304919
0.309276
19,166,400
0
0
1985-07-05 00:00:00-04:00
0.309276
0.313632
0.307823
0.313632
16,440,000
0
0
1985-07-08 00:00:00-04:00
0.313632
0.313632
0.307823
0.307823
21,633,600
0
0
1985-07-09 00:00:00-04:00
0.307823
0.310728
0.296208
0.30492
27,537,600
0
0
1985-07-10 00:00:00-04:00
0.304919
0.310727
0.302015
0.310727
28,646,400
0
0
1985-07-11 00:00:00-04:00
0.310728
0.310728
0.302016
0.30492
25,094,400
0
0
1985-07-12 00:00:00-04:00
0.30492
0.310728
0.30492
0.307823
19,612,800
0
0
1985-07-15 00:00:00-04:00
0.307823
0.322343
0.307823
0.315083
26,620,800
0
0
1985-07-16 00:00:00-04:00
0.315083
0.322343
0.310728
0.317988
23,443,200
0
0
1985-07-17 00:00:00-04:00
0.319439
0.336863
0.319439
0.331055
96,259,200
0
0
1985-07-18 00:00:00-04:00
0.331055
0.336863
0.328151
0.328151
49,996,800
0
0
1985-07-19 00:00:00-04:00
0.328151
0.336863
0.328151
0.331055
32,620,800
0
0
1985-07-22 00:00:00-04:00
0.331055
0.333959
0.331055
0.333959
26,678,400
0
0
1985-07-23 00:00:00-04:00
0.333959
0.345576
0.331055
0.336864
92,908,800
0
0
1985-07-24 00:00:00-04:00
0.336863
0.342671
0.333959
0.339767
30,057,600
0
0
1985-07-25 00:00:00-04:00
0.339767
0.345576
0.336864
0.345576
27,480,000
0
0
1985-07-26 00:00:00-04:00
0.345576
0.345576
0.333959
0.333959
28,838,400
0
0
1985-07-29 00:00:00-04:00
0.333959
0.336863
0.313631
0.316535
35,112,000
0
0
1985-07-30 00:00:00-04:00
0.316535
0.31944
0.313631
0.317988
32,337,600
0
0
1985-07-31 00:00:00-04:00
0.317987
0.331055
0.316535
0.328151
34,041,600
0
0
1985-08-01 00:00:00-04:00
0.328152
0.345576
0.325247
0.342671
47,001,600
0
0
1985-08-02 00:00:00-04:00
0.342671
0.348479
0.339767
0.342671
26,736,000
0
0
1985-08-05 00:00:00-04:00
0.342671
0.345575
0.333959
0.339767
23,304,000
0
0
1985-08-06 00:00:00-04:00
0.339767
0.342671
0.331055
0.331055
22,704,000
0
0
1985-08-07 00:00:00-04:00
0.331055
0.333959
0.328151
0.328151
17,524,800
0
0
1985-08-08 00:00:00-04:00
0.328152
0.336864
0.328152
0.336864
36,638,400
0
0
1985-08-09 00:00:00-04:00
0.336864
0.336864
0.331055
0.333959
10,248,000
0
0
1985-08-12 00:00:00-04:00
0.333959
0.336863
0.328151
0.328151
16,809,600
0
0
1985-08-13 00:00:00-04:00
0.328152
0.331055
0.322343
0.325247
22,843,200
0
0
1985-08-14 00:00:00-04:00
0.325247
0.325247
0.31944
0.31944
18,268,800
0
0
1985-08-15 00:00:00-04:00
0.319439
0.322343
0.310727
0.310727
26,217,600
0
0
1985-08-16 00:00:00-04:00
0.310728
0.313631
0.30492
0.30492
16,041,600
0
0
1985-08-19 00:00:00-04:00
0.304919
0.307823
0.290399
0.296207
28,132,800
0
0
1985-08-20 00:00:00-04:00
0.296207
0.310728
0.293304
0.309276
30,436,800
0
0
1985-08-21 00:00:00-04:00
0.307823
0.307823
0.302016
0.30492
11,587,200
0
0
1985-08-22 00:00:00-04:00
0.30492
0.307823
0.30492
0.30492
15,897,600
0
0
1985-08-23 00:00:00-04:00
0.304919
0.307823
0.299111
0.302016
12,945,600
0
0
1985-08-26 00:00:00-04:00
0.302016
0.302016
0.293304
0.302016
12,537,600
0
0
1985-08-27 00:00:00-04:00
0.302016
0.304919
0.299111
0.299111
6,216,000
0
0
1985-08-28 00:00:00-04:00
0.299111
0.302016
0.299111
0.300564
8,827,200
0
0
1985-08-29 00:00:00-04:00
0.300564
0.304919
0.299111
0.302016
9,628,800
0
0
1985-08-30 00:00:00-04:00
0.302016
0.304919
0.299111
0.302016
8,856,000
0
0
1985-09-03 00:00:00-04:00
0.302016
0.302016
0.296207
0.299111
5,212,800
0
0
1985-09-04 00:00:00-04:00
0.299111
0.299111
0.290399
0.293304
8,068,800
0
0
1985-09-05 00:00:00-04:00
0.293304
0.296207
0.284592
0.287495
37,296,000
0
0
1985-09-06 00:00:00-04:00
0.287496
0.297659
0.287496
0.296207
28,656,000
0
0
1985-09-09 00:00:00-04:00
0.296208
0.30492
0.293304
0.30492
20,092,800
0
0
1985-09-10 00:00:00-04:00
0.304919
0.307823
0.296207
0.299111
17,160,000
0
0
1985-09-11 00:00:00-04:00
0.299111
0.299111
0.290399
0.296207
26,083,200
0
0
1985-09-12 00:00:00-04:00
0.296207
0.304919
0.293304
0.299111
51,787,200
0
0
1985-09-13 00:00:00-04:00
0.299111
0.299111
0.290399
0.296207
42,388,800
0
0
1985-09-16 00:00:00-04:00
0.296207
0.296207
0.290399
0.293304
36,225,600
0
0
1985-09-17 00:00:00-04:00
0.293304
0.293304
0.284592
0.286044
16,113,600
0
0
1985-09-18 00:00:00-04:00
0.286044
0.299111
0.284592
0.296207
40,747,200
0
0
1985-09-19 00:00:00-04:00
0.302016
0.310728
0.302016
0.30492
47,990,400
0
0
1985-09-20 00:00:00-04:00
0.30492
0.310728
0.30492
0.30492
24,067,200
0
0
1985-09-23 00:00:00-04:00
0.304919
0.316535
0.304919
0.310727
26,860,800
0
0
1985-09-24 00:00:00-04:00
0.310728
0.313631
0.302016
0.30492
13,180,800
0
0
1985-09-25 00:00:00-04:00
0.302016
0.302016
0.293304
0.293304
13,430,400
0
0
1985-09-26 00:00:00-04:00
0.293304
0.302016
0.293304
0.299111
26,140,800
0
0