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
1986-12-05 00:00:00-05:00
0.26136
0.264263
0.255551
0.255551
20,721,600
0
0
1986-12-08 00:00:00-05:00
0.258456
0.258456
0.249744
0.258456
22,857,600
0
0
1986-12-09 00:00:00-05:00
0.258456
0.264263
0.255551
0.255551
27,772,800
0
0
1986-12-10 00:00:00-05:00
0.26136
0.26136
0.255551
0.258456
18,355,200
0
0
1986-12-11 00:00:00-05:00
0.261359
0.267168
0.258456
0.261359
52,320,000
0
0
1986-12-12 00:00:00-05:00
0.264263
0.264263
0.258456
0.261359
24,998,400
0
0
1986-12-15 00:00:00-05:00
0.258456
0.264263
0.258456
0.261359
19,771,200
0
0
1986-12-16 00:00:00-05:00
0.264263
0.264263
0.261359
0.264263
46,387,200
0
0
1986-12-17 00:00:00-05:00
0.261359
0.270071
0.261359
0.264263
27,902,400
0
0
1986-12-18 00:00:00-05:00
0.264263
0.267168
0.261359
0.264263
17,630,400
0
0
1986-12-19 00:00:00-05:00
0.264263
0.270071
0.261359
0.264263
48,480,000
0
0
1986-12-22 00:00:00-05:00
0.261359
0.267168
0.261359
0.264263
25,761,600
0
0
1986-12-23 00:00:00-05:00
0.264263
0.267168
0.251196
0.252648
50,880,000
0
0
1986-12-24 00:00:00-05:00
0.255551
0.255551
0.249744
0.249744
10,776,000
0
0
1986-12-26 00:00:00-05:00
0.252648
0.255551
0.249744
0.255551
7,588,800
0
0
1986-12-29 00:00:00-05:00
0.252648
0.255551
0.246839
0.249744
11,827,200
0
0
1986-12-30 00:00:00-05:00
0.246839
0.249744
0.241032
0.246839
39,014,400
0
0
1986-12-31 00:00:00-05:00
0.246839
0.252647
0.241032
0.243936
20,222,400
0
0
1987-01-02 00:00:00-05:00
0.241032
0.246839
0.241032
0.246839
5,788,800
0
0
1987-01-05 00:00:00-05:00
0.243936
0.252648
0.243936
0.249744
30,561,600
0
0
1987-01-06 00:00:00-05:00
0.252648
0.255551
0.246839
0.255551
42,052,800
0
0
1987-01-07 00:00:00-05:00
0.255551
0.270071
0.252647
0.270071
32,328,000
0
0
1987-01-08 00:00:00-05:00
0.270072
0.286044
0.267168
0.281687
76,800,000
0
0
1987-01-09 00:00:00-05:00
0.284592
0.293304
0.278783
0.287495
84,960,000
0
0
1987-01-12 00:00:00-05:00
0.287496
0.300564
0.281687
0.296207
65,280,000
0
0
1987-01-13 00:00:00-05:00
0.299111
0.299111
0.293304
0.299111
52,320,000
0
0
1987-01-14 00:00:00-05:00
0.304919
0.328152
0.299111
0.323795
175,200,000
0
0
1987-01-15 00:00:00-05:00
0.325247
0.336864
0.31944
0.335412
180,960,000
0
0
1987-01-16 00:00:00-05:00
0.331055
0.335412
0.316535
0.31944
76,320,000
0
0
1987-01-19 00:00:00-05:00
0.31944
0.336864
0.315083
0.336864
96,480,000
0
0
1987-01-20 00:00:00-05:00
0.333959
0.339767
0.322343
0.325247
76,320,000
0
0
1987-01-21 00:00:00-05:00
0.316535
0.325247
0.310728
0.31944
46,948,800
0
0
1987-01-22 00:00:00-05:00
0.319439
0.342671
0.316535
0.339767
100,320,000
0
0
1987-01-23 00:00:00-05:00
0.342671
0.351383
0.336864
0.341219
166,080,000
0
0
1987-01-26 00:00:00-05:00
0.336864
0.339767
0.331055
0.332507
30,316,800
0
0
1987-01-27 00:00:00-05:00
0.333959
0.342671
0.333959
0.339767
68,640,000
0
0
1987-01-28 00:00:00-05:00
0.336864
0.345576
0.333959
0.345576
101,760,000
0
0
1987-01-29 00:00:00-05:00
0.345576
0.351383
0.333959
0.333959
126,720,000
0
0
1987-01-30 00:00:00-05:00
0.331055
0.362999
0.325247
0.362999
158,400,000
0
0
1987-02-02 00:00:00-05:00
0.365903
0.40656
0.360095
0.403655
249,600,000
0
0
1987-02-03 00:00:00-05:00
0.406559
0.415271
0.394943
0.406559
146,880,000
0
0
1987-02-04 00:00:00-05:00
0.400751
0.403655
0.392039
0.402203
81,120,000
0
0
1987-02-05 00:00:00-05:00
0.400751
0.409463
0.397848
0.403655
81,600,000
0
0
1987-02-06 00:00:00-05:00
0.403655
0.412367
0.400751
0.406559
97,440,000
0
0
1987-02-09 00:00:00-05:00
0.403655
0.409463
0.403655
0.406559
48,000,000
0
0
1987-02-10 00:00:00-05:00
0.409463
0.409463
0.394943
0.409463
85,920,000
0
0
1987-02-11 00:00:00-05:00
0.40656
0.447215
0.403655
0.442859
135,840,000
0
0
1987-02-12 00:00:00-05:00
0.435599
0.435599
0.415271
0.421079
112,800,000
0
0
1987-02-13 00:00:00-05:00
0.423983
0.426887
0.418175
0.421079
65,760,000
0
0
1987-02-17 00:00:00-05:00
0.421079
0.435599
0.421079
0.432696
85,440,000
0
0
1987-02-18 00:00:00-05:00
0.435599
0.441407
0.418175
0.429791
72,960,000
0
0
1987-02-19 00:00:00-05:00
0.432696
0.438503
0.423984
0.432696
64,320,000
0
0
1987-02-20 00:00:00-05:00
0.429791
0.432695
0.403655
0.409463
44,342,400
0
0
1987-02-23 00:00:00-05:00
0.412367
0.412367
0.390588
0.405108
69,600,000
0
0
1987-02-24 00:00:00-05:00
0.406559
0.423983
0.397847
0.418175
48,000,000
0
0
1987-02-25 00:00:00-05:00
0.419627
0.438503
0.418175
0.438503
116,160,000
0
0
1987-02-26 00:00:00-05:00
0.435599
0.447215
0.432695
0.441407
91,200,000
0
0
1987-02-27 00:00:00-05:00
0.441407
0.444311
0.435599
0.441407
45,379,200
0
0
1987-03-02 00:00:00-05:00
0.438503
0.441407
0.426887
0.429791
67,200,000
0
0
1987-03-03 00:00:00-05:00
0.426887
0.432695
0.409463
0.415271
64,320,000
0
0
1987-03-04 00:00:00-05:00
0.412367
0.426887
0.412367
0.423984
89,760,000
0
0
1987-03-05 00:00:00-05:00
0.426887
0.432696
0.419627
0.423984
63,840,000
0
0
1987-03-06 00:00:00-05:00
0.426887
0.426887
0.415271
0.418175
35,328,000
0
0
1987-03-09 00:00:00-05:00
0.418175
0.418175
0.400751
0.412367
40,636,800
0
0
1987-03-10 00:00:00-05:00
0.409463
0.421079
0.409463
0.418175
43,051,200
0
0
1987-03-11 00:00:00-05:00
0.418175
0.423983
0.415271
0.415271
40,190,400
0
0
1987-03-12 00:00:00-05:00
0.415271
0.415271
0.405107
0.412367
55,680,000
0
0
1987-03-13 00:00:00-05:00
0.412367
0.415272
0.400751
0.403655
47,880,000
0
0
1987-03-16 00:00:00-05:00
0.400751
0.415271
0.397848
0.41382
30,000,000
0
0
1987-03-17 00:00:00-05:00
0.415271
0.441407
0.412367
0.441407
49,920,000
0
0
1987-03-18 00:00:00-05:00
0.444311
0.453023
0.441407
0.444311
102,240,000
0
0
1987-03-19 00:00:00-05:00
0.444311
0.464639
0.444311
0.464639
79,680,000
0
0
1987-03-20 00:00:00-05:00
0.464639
0.473351
0.455927
0.458831
74,880,000
0
0
1987-03-23 00:00:00-05:00
0.455927
0.458831
0.450119
0.454475
58,560,000
0
0
1987-03-24 00:00:00-05:00
0.453023
0.455927
0.438503
0.445763
43,900,800
0
0
1987-03-25 00:00:00-05:00
0.444311
0.447215
0.432695
0.444311
80,160,000
0
0
1987-03-26 00:00:00-05:00
0.444311
0.458831
0.444311
0.458831
72,960,000
0
0
1987-03-27 00:00:00-05:00
0.467543
0.487871
0.464639
0.473351
141,600,000
0
0
1987-03-30 00:00:00-05:00
0.461735
0.482062
0.444311
0.447214
86,880,000
0
0
1987-03-31 00:00:00-05:00
0.453023
0.461735
0.450119
0.455927
51,840,000
0
0
1987-04-01 00:00:00-05:00
0.447215
0.476255
0.444311
0.476255
66,720,000
0
0
1987-04-02 00:00:00-05:00
0.482063
0.493679
0.467543
0.470447
89,280,000
0
0
1987-04-03 00:00:00-05:00
0.473351
0.506747
0.473351
0.502391
122,880,000
0
0
1987-04-06 00:00:00-04:00
0.502391
0.514007
0.490775
0.493679
39,686,400
0
0
1987-04-07 00:00:00-04:00
0.493679
0.498035
0.482063
0.487871
62,400,000
0
0
1987-04-08 00:00:00-04:00
0.484967
0.514007
0.484967
0.508199
85,920,000
0
0
1987-04-09 00:00:00-04:00
0.508199
0.511103
0.493679
0.511103
63,840,000
0
0
1987-04-10 00:00:00-04:00
0.508199
0.531431
0.508199
0.521267
109,920,000
0
0
1987-04-13 00:00:00-04:00
0.514007
0.519815
0.482063
0.484967
68,160,000
0
0
1987-04-14 00:00:00-04:00
0.476255
0.487871
0.467543
0.473351
92,640,000
0
0
1987-04-15 00:00:00-04:00
0.479159
0.484967
0.476255
0.482063
70,560,000
0
0
1987-04-16 00:00:00-04:00
0.482063
0.508199
0.482063
0.499487
67,200,000
0
0
1987-04-20 00:00:00-04:00
0.496583
0.499487
0.484967
0.486419
32,419,200
0
0
1987-04-21 00:00:00-04:00
0.479159
0.515459
0.470447
0.511103
66,720,000
0
0
1987-04-22 00:00:00-04:00
0.511103
0.519815
0.502391
0.505295
87,360,000
0
0
1987-04-23 00:00:00-04:00
0.505295
0.525623
0.505295
0.519815
78,240,000
0
0
1987-04-24 00:00:00-04:00
0.519815
0.525623
0.511103
0.514007
77,760,000
0
0
1987-04-27 00:00:00-04:00
0.508199
0.534335
0.505295
0.528527
69,120,000
0
0
1987-04-28 00:00:00-04:00
0.531431
0.548855
0.525623
0.540143
72,480,000
0
0
1987-04-29 00:00:00-04:00
0.543047
0.557567
0.537239
0.540143
60,960,000
0
0