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
1985-09-30 00:00:00-04:00
0.304919
0.307823
0.296207
0.299111
20,198,400
0
0
1985-10-01 00:00:00-04:00
0.299111
0.302016
0.296207
0.302016
12,724,800
0
0
1985-10-02 00:00:00-04:00
0.302016
0.302016
0.287495
0.287495
24,585,600
0
0
1985-10-03 00:00:00-04:00
0.287495
0.293304
0.280235
0.286044
40,128,000
0
0
1985-10-04 00:00:00-04:00
0.286044
0.287495
0.27588
0.278784
32,721,600
0
0
1985-10-07 00:00:00-04:00
0.278783
0.278783
0.264263
0.267168
32,222,400
0
0
1985-10-08 00:00:00-04:00
0.267168
0.270071
0.255551
0.261359
44,217,600
0
0
1985-10-09 00:00:00-04:00
0.26136
0.272975
0.258456
0.267168
20,817,600
0
0
1985-10-10 00:00:00-04:00
0.26136
0.26136
0.241032
0.252648
71,107,200
0
0
1985-10-11 00:00:00-04:00
0.252648
0.267168
0.252648
0.267168
53,438,400
0
0
1985-10-14 00:00:00-04:00
0.267168
0.284592
0.267168
0.281687
35,539,200
0
0
1985-10-15 00:00:00-04:00
0.281687
0.284592
0.270071
0.274428
23,140,800
0
0
1985-10-16 00:00:00-04:00
0.274428
0.281687
0.272975
0.281687
16,214,400
0
0
1985-10-17 00:00:00-04:00
0.281687
0.284592
0.272975
0.272975
16,118,400
0
0
1985-10-18 00:00:00-04:00
0.272975
0.27588
0.261359
0.264263
31,176,000
0
0
1985-10-21 00:00:00-04:00
0.264263
0.272975
0.264263
0.264263
18,355,200
0
0
1985-10-22 00:00:00-04:00
0.264263
0.278783
0.264263
0.272975
33,561,600
0
0
1985-10-23 00:00:00-04:00
0.272975
0.284592
0.272975
0.281687
32,294,400
0
0
1985-10-24 00:00:00-04:00
0.281687
0.299111
0.281687
0.293304
100,291,200
0
0
1985-10-25 00:00:00-04:00
0.293304
0.296207
0.287495
0.287495
48,571,200
0
0
1985-10-28 00:00:00-05:00
0.287495
0.290399
0.278783
0.290399
24,297,600
0
0
1985-10-29 00:00:00-05:00
0.290399
0.302016
0.287495
0.299111
30,408,000
0
0
1985-10-30 00:00:00-05:00
0.299111
0.304919
0.294756
0.299111
24,921,600
0
0
1985-10-31 00:00:00-05:00
0.299111
0.299111
0.293304
0.296207
14,452,800
0
0
1985-11-01 00:00:00-05:00
0.296207
0.304919
0.296207
0.299111
19,108,800
0
0
1985-11-04 00:00:00-05:00
0.299111
0.302016
0.287495
0.290399
24,691,200
0
0
1985-11-05 00:00:00-05:00
0.290399
0.290399
0.281687
0.287495
24,211,200
0
0
1985-11-06 00:00:00-05:00
0.287495
0.309276
0.287495
0.302016
56,659,200
0
0
1985-11-07 00:00:00-05:00
0.302016
0.310728
0.302016
0.307823
80,779,200
0
0
1985-11-08 00:00:00-05:00
0.307823
0.307823
0.302016
0.30492
23,961,600
0
0
1985-11-11 00:00:00-05:00
0.30492
0.316535
0.302016
0.313632
30,374,400
0
0
1985-11-12 00:00:00-05:00
0.313631
0.317988
0.310727
0.310727
44,073,600
0
0
1985-11-13 00:00:00-05:00
0.310727
0.310727
0.307823
0.310727
17,126,400
0
0
1985-11-14 00:00:00-05:00
0.310728
0.316535
0.307823
0.313632
25,214,400
0
0
1985-11-15 00:00:00-05:00
0.313631
0.325247
0.313631
0.322343
49,089,600
0
0
1985-11-18 00:00:00-05:00
0.322343
0.325247
0.31944
0.325247
30,758,400
0
0
1985-11-19 00:00:00-05:00
0.325247
0.342671
0.322344
0.342671
119,664,000
0
0
1985-11-20 00:00:00-05:00
0.342671
0.345575
0.328151
0.328151
53,913,600
0
0
1985-11-21 00:00:00-05:00
0.328152
0.336864
0.328152
0.333959
29,640,000
0
0
1985-11-22 00:00:00-05:00
0.333959
0.336863
0.331055
0.331055
36,436,800
0
0
1985-11-25 00:00:00-05:00
0.331055
0.333959
0.31944
0.322343
15,744,000
0
0
1985-11-26 00:00:00-05:00
0.322343
0.328152
0.31944
0.325247
21,302,400
0
0
1985-11-27 00:00:00-05:00
0.325247
0.345576
0.322343
0.336864
42,072,000
0
0
1985-11-29 00:00:00-05:00
0.336863
0.339767
0.328151
0.331055
14,212,800
0
0
1985-12-02 00:00:00-05:00
0.331055
0.333959
0.31944
0.325247
12,388,800
0
0
1985-12-03 00:00:00-05:00
0.325247
0.331055
0.322343
0.328151
14,289,600
0
0
1985-12-04 00:00:00-05:00
0.328152
0.345576
0.325247
0.342671
37,953,600
0
0
1985-12-05 00:00:00-05:00
0.342671
0.354288
0.342671
0.345576
84,902,400
0
0
1985-12-06 00:00:00-05:00
0.345576
0.348479
0.336864
0.341219
35,083,200
0
0
1985-12-09 00:00:00-05:00
0.341219
0.348479
0.339767
0.345576
29,059,200
0
0
1985-12-10 00:00:00-05:00
0.345576
0.348479
0.339767
0.345576
43,132,800
0
0
1985-12-11 00:00:00-05:00
0.345576
0.351383
0.342671
0.34848
41,505,600
0
0
1985-12-12 00:00:00-05:00
0.348479
0.351383
0.345576
0.345576
29,697,600
0
0
1985-12-13 00:00:00-05:00
0.345575
0.360095
0.345575
0.355739
41,054,400
0
0
1985-12-16 00:00:00-05:00
0.355739
0.362999
0.354287
0.357191
32,496,000
0
0
1985-12-17 00:00:00-05:00
0.357191
0.357191
0.345576
0.345576
31,944,000
0
0
1985-12-18 00:00:00-05:00
0.345576
0.348479
0.328152
0.333959
24,316,800
0
0
1985-12-19 00:00:00-05:00
0.333959
0.339767
0.331055
0.336864
27,772,800
0
0
1985-12-20 00:00:00-05:00
0.336863
0.336863
0.328151
0.331055
25,416,000
0
0
1985-12-23 00:00:00-05:00
0.331055
0.331055
0.322343
0.325247
22,387,200
0
0
1985-12-24 00:00:00-05:00
0.325247
0.328152
0.320891
0.325247
13,598,400
0
0
1985-12-26 00:00:00-05:00
0.325247
0.331055
0.322343
0.328151
9,537,600
0
0
1985-12-27 00:00:00-05:00
0.328151
0.339767
0.325247
0.339767
19,267,200
0
0
1985-12-30 00:00:00-05:00
0.339767
0.345576
0.336864
0.342671
13,723,200
0
0
1985-12-31 00:00:00-05:00
0.342671
0.345575
0.339767
0.339767
24,019,200
0
0
1986-01-02 00:00:00-05:00
0.339767
0.339767
0.331055
0.333959
12,508,800
0
0
1986-01-03 00:00:00-05:00
0.333959
0.333959
0.319439
0.328151
25,747,200
0
0
1986-01-06 00:00:00-05:00
0.328151
0.328151
0.310727
0.310727
37,084,800
0
0
1986-01-07 00:00:00-05:00
0.310727
0.322343
0.310727
0.316535
41,995,200
0
0
1986-01-08 00:00:00-05:00
0.316535
0.325247
0.310727
0.310727
55,344,000
0
0
1986-01-09 00:00:00-05:00
0.310727
0.313631
0.304919
0.310727
32,760,000
0
0
1986-01-10 00:00:00-05:00
0.313631
0.31944
0.313631
0.31944
30,316,800
0
0
1986-01-13 00:00:00-05:00
0.31944
0.31944
0.310728
0.31944
18,187,200
0
0
1986-01-14 00:00:00-05:00
0.322343
0.331055
0.322343
0.325247
22,977,600
0
0
1986-01-15 00:00:00-05:00
0.325247
0.333959
0.316535
0.329603
28,900,800
0
0
1986-01-16 00:00:00-05:00
0.331055
0.345576
0.331055
0.345576
46,872,000
0
0
1986-01-17 00:00:00-05:00
0.345575
0.360095
0.342671
0.354287
45,038,400
0
0
1986-01-20 00:00:00-05:00
0.354287
0.354287
0.342671
0.351383
28,248,000
0
0
1986-01-21 00:00:00-05:00
0.351383
0.354288
0.342671
0.345576
18,979,200
0
0
1986-01-22 00:00:00-05:00
0.345576
0.351383
0.342671
0.342671
18,484,800
0
0
1986-01-23 00:00:00-05:00
0.342671
0.345576
0.336864
0.342671
15,643,200
0
0
1986-01-24 00:00:00-05:00
0.342671
0.351383
0.339767
0.339767
69,916,800
0
0
1986-01-27 00:00:00-05:00
0.339767
0.342671
0.316535
0.322343
186,470,400
0
0
1986-01-28 00:00:00-05:00
0.322343
0.328151
0.319439
0.328151
42,854,400
0
0
1986-01-29 00:00:00-05:00
0.328152
0.345576
0.328152
0.333959
94,008,000
0
0
1986-01-30 00:00:00-05:00
0.333959
0.336864
0.322343
0.325247
31,348,800
0
0
1986-01-31 00:00:00-05:00
0.325247
0.333959
0.322343
0.328151
18,355,200
0
0
1986-02-03 00:00:00-05:00
0.328152
0.333959
0.325247
0.333959
21,004,800
0
0
1986-02-04 00:00:00-05:00
0.333959
0.354287
0.331055
0.351383
76,056,000
0
0
1986-02-05 00:00:00-05:00
0.351383
0.374615
0.351383
0.371711
82,401,600
0
0
1986-02-06 00:00:00-05:00
0.371711
0.371711
0.339767
0.351383
165,700,800
0
0
1986-02-07 00:00:00-05:00
0.351383
0.357191
0.342671
0.354287
191,558,400
0
0
1986-02-10 00:00:00-05:00
0.354288
0.357191
0.339767
0.342671
50,505,600
0
0
1986-02-11 00:00:00-05:00
0.342671
0.344124
0.333959
0.339767
114,499,200
0
0
1986-02-12 00:00:00-05:00
0.339767
0.339767
0.331055
0.333959
105,816,000
0
0
1986-02-13 00:00:00-05:00
0.333959
0.342671
0.322343
0.325247
66,916,800
0
0
1986-02-14 00:00:00-05:00
0.325247
0.339767
0.325247
0.333959
41,260,800
0
0
1986-02-18 00:00:00-05:00
0.333959
0.339767
0.328152
0.333959
32,236,800
0
0
1986-02-19 00:00:00-05:00
0.333959
0.333959
0.325247
0.328151
47,400,000
0
0
1986-02-20 00:00:00-05:00
0.328151
0.331055
0.322343
0.331055
23,145,600
0
0