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
1988-02-12 00:00:00-05:00
0.453023
0.461735
0.439955
0.444311
40,640,000
0
0
1988-02-16 00:00:00-05:00
0.448667
0.457379
0.439955
0.457379
36,800,000
0
0
1988-02-17 00:00:00-05:00
0.45738
0.470447
0.448668
0.448668
43,840,000
0
0
1988-02-18 00:00:00-05:00
0.448668
0.466092
0.448668
0.453023
46,720,000
0
0
1988-02-19 00:00:00-05:00
0.457379
0.466091
0.450845
0.457379
35,200,000
0
0
1988-02-22 00:00:00-05:00
0.461735
0.487871
0.457379
0.485693
75,200,000
0
0
1988-02-23 00:00:00-05:00
0.487871
0.500939
0.483515
0.492227
95,360,000
0
0
1988-02-24 00:00:00-05:00
0.487871
0.498761
0.487871
0.496583
52,480,000
0
0
1988-02-25 00:00:00-05:00
0.496583
0.509651
0.483515
0.485693
90,880,000
0
0
1988-02-26 00:00:00-05:00
0.483515
0.492227
0.474803
0.487871
86,400,000
0
0
1988-02-29 00:00:00-05:00
0.487871
0.492227
0.472625
0.492227
57,920,000
0
0
1988-03-01 00:00:00-05:00
0.492227
0.500939
0.479159
0.492227
59,840,000
0
0
1988-03-02 00:00:00-05:00
0.496583
0.514007
0.496583
0.505295
71,040,000
0
0
1988-03-03 00:00:00-05:00
0.505295
0.527075
0.505295
0.522719
63,360,000
0
0
1988-03-04 00:00:00-05:00
0.518363
0.531431
0.505295
0.527075
91,200,000
0
0
1988-03-07 00:00:00-05:00
0.527075
0.548855
0.522719
0.544499
96,640,000
0
0
1988-03-08 00:00:00-05:00
0.540143
0.548855
0.535787
0.535787
72,640,000
0
0
1988-03-09 00:00:00-05:00
0.535787
0.557567
0.535787
0.551033
87,360,000
0
0
1988-03-10 00:00:00-05:00
0.566279
0.570635
0.527075
0.531431
102,080,000
0
0
1988-03-11 00:00:00-05:00
0.535787
0.544499
0.527075
0.531431
60,480,000
0
0
1988-03-14 00:00:00-05:00
0.544499
0.566279
0.535787
0.561923
47,040,000
0
0
1988-03-15 00:00:00-05:00
0.561923
0.561923
0.535787
0.548855
53,120,000
0
0
1988-03-16 00:00:00-05:00
0.544499
0.553211
0.524897
0.540143
158,720,000
0
0
1988-03-17 00:00:00-05:00
0.540143
0.553211
0.535787
0.548855
66,240,000
0
0
1988-03-18 00:00:00-05:00
0.548855
0.564101
0.544499
0.553211
72,960,000
0
0
1988-03-21 00:00:00-05:00
0.548855
0.548855
0.529253
0.540143
29,228,800
0
0
1988-03-22 00:00:00-05:00
0.546677
0.553211
0.531431
0.548855
47,680,000
0
0
1988-03-23 00:00:00-05:00
0.557567
0.561923
0.527075
0.531431
55,040,000
0
0
1988-03-24 00:00:00-05:00
0.527075
0.531431
0.492227
0.500939
67,520,000
0
0
1988-03-25 00:00:00-05:00
0.500939
0.514007
0.492227
0.494405
39,040,000
0
0
1988-03-28 00:00:00-05:00
0.487871
0.514007
0.481337
0.514007
47,360,000
0
0
1988-03-29 00:00:00-05:00
0.514007
0.527075
0.509651
0.514007
50,560,000
0
0
1988-03-30 00:00:00-05:00
0.509651
0.527075
0.496583
0.503117
73,600,000
0
0
1988-03-31 00:00:00-05:00
0.503117
0.514007
0.496583
0.511829
30,748,800
0
0
1988-04-04 00:00:00-04:00
0.509651
0.531431
0.509651
0.516185
33,920,000
0
0
1988-04-05 00:00:00-04:00
0.518363
0.531431
0.514007
0.527075
32,640,000
0
0
1988-04-06 00:00:00-04:00
0.531431
0.553211
0.527075
0.553211
53,760,000
0
0
1988-04-07 00:00:00-04:00
0.564101
0.570635
0.553211
0.553211
104,320,000
0
0
1988-04-08 00:00:00-04:00
0.553211
0.570635
0.548855
0.561923
63,040,000
0
0
1988-04-11 00:00:00-04:00
0.566279
0.583703
0.557567
0.579347
74,880,000
0
0
1988-04-12 00:00:00-04:00
0.579347
0.583703
0.566279
0.574991
29,875,200
0
0
1988-04-13 00:00:00-04:00
0.570635
0.574991
0.557567
0.566279
38,400,000
0
0
1988-04-14 00:00:00-04:00
0.548855
0.557567
0.533609
0.542321
54,080,000
0
0
1988-04-15 00:00:00-04:00
0.540143
0.544499
0.518363
0.531431
66,240,000
0
0
1988-04-18 00:00:00-04:00
0.535787
0.540143
0.522719
0.531431
37,120,000
0
0
1988-04-19 00:00:00-04:00
0.535787
0.553211
0.535787
0.540143
35,427,200
0
0
1988-04-20 00:00:00-04:00
0.535787
0.546677
0.527075
0.544499
44,800,000
0
0
1988-04-21 00:00:00-04:00
0.546677
0.553211
0.522719
0.524897
49,600,000
0
0
1988-04-22 00:00:00-04:00
0.531431
0.540143
0.527075
0.537965
32,640,000
0
0
1988-04-25 00:00:00-04:00
0.540143
0.548855
0.535787
0.540143
26,556,800
0
0
1988-04-26 00:00:00-04:00
0.540143
0.557567
0.535787
0.557567
42,880,000
0
0
1988-04-27 00:00:00-04:00
0.553211
0.566279
0.551033
0.561923
40,320,000
0
0
1988-04-28 00:00:00-04:00
0.557567
0.566279
0.548855
0.553211
53,440,000
0
0
1988-04-29 00:00:00-04:00
0.553211
0.557567
0.535787
0.540143
37,760,000
0
0
1988-05-02 00:00:00-04:00
0.544499
0.553211
0.540143
0.553211
16,131,200
0
0
1988-05-03 00:00:00-04:00
0.553211
0.570635
0.548855
0.561923
34,240,000
0
0
1988-05-04 00:00:00-04:00
0.566279
0.579347
0.557567
0.561923
52,480,000
0
0
1988-05-05 00:00:00-04:00
0.561923
0.566279
0.557567
0.561923
29,148,800
0
0
1988-05-06 00:00:00-04:00
0.561923
0.574991
0.557567
0.557567
48,320,000
0
0
1988-05-09 00:00:00-04:00
0.561923
0.561923
0.544499
0.553211
31,504,000
0
0
1988-05-10 00:00:00-04:00
0.548855
0.557567
0.531431
0.542321
42,560,000
0
0
1988-05-11 00:00:00-04:00
0.531431
0.540143
0.527075
0.533609
42,560,000
0
0
1988-05-12 00:00:00-04:00
0.535787
0.548855
0.535787
0.544499
26,659,200
0
0
1988-05-13 00:00:00-04:00
0.553211
0.561923
0.544499
0.555389
22,377,600
0
0
1988-05-16 00:00:00-04:00
0.553211
0.561923
0.548855
0.557567
23,984,000
0
0
1988-05-17 00:00:00-04:00
0.561923
0.566279
0.548855
0.548855
45,760,000
0
0
1988-05-18 00:00:00-04:00
0.548855
0.553211
0.522719
0.529253
39,040,000
0
0
1988-05-19 00:00:00-04:00
0.527075
0.527075
0.505295
0.518363
83,520,000
0
0
1988-05-20 00:00:00-04:00
0.518364
0.527076
0.514007
0.520541
36,800,000
0
0
1988-05-23 00:00:00-04:00
0.518363
0.522719
0.505295
0.509651
38,080,000
0
0
1988-05-24 00:00:00-04:00
0.509651
0.518363
0.509651
0.516185
28,966,400
0
0
1988-05-25 00:00:00-04:00
0.514007
0.522719
0.509651
0.511829
17,392,000
0
0
1988-05-26 00:00:00-04:00
0.514007
0.522719
0.509651
0.516185
24,576,000
0
0
1988-05-27 00:00:00-04:00
0.514007
0.522719
0.514007
0.522719
17,641,600
0
0
1988-05-31 00:00:00-04:00
0.522719
0.535787
0.518363
0.535787
36,160,000
0
0
1988-06-01 00:00:00-04:00
0.535787
0.553211
0.531431
0.544499
49,280,000
0
0
1988-06-02 00:00:00-04:00
0.540143
0.553211
0.535787
0.535787
57,280,000
0
0
1988-06-03 00:00:00-04:00
0.544499
0.564101
0.540143
0.557567
62,720,000
0
0
1988-06-06 00:00:00-04:00
0.557567
0.585881
0.557567
0.583703
85,760,000
0
0
1988-06-07 00:00:00-04:00
0.581525
0.592415
0.574991
0.574991
99,200,000
0
0
1988-06-08 00:00:00-04:00
0.579347
0.598949
0.574991
0.594593
99,520,000
0
0
1988-06-09 00:00:00-04:00
0.596771
0.596771
0.583703
0.588059
59,840,000
0
0
1988-06-10 00:00:00-04:00
0.588059
0.601127
0.583703
0.592415
56,000,000
0
0
1988-06-13 00:00:00-04:00
0.592415
0.605483
0.588059
0.601127
74,560,000
0
0
1988-06-14 00:00:00-04:00
0.609839
0.618551
0.601127
0.609839
87,340,800
0
0
1988-06-15 00:00:00-04:00
0.605483
0.614195
0.601127
0.612017
38,720,000
0
0
1988-06-16 00:00:00-04:00
0.609839
0.620729
0.601127
0.614195
88,678,400
0
0
1988-06-17 00:00:00-04:00
0.618551
0.618551
0.601127
0.609839
50,707,200
0
0
1988-06-20 00:00:00-04:00
0.601127
0.609839
0.596771
0.605483
32,646,400
0
0
1988-06-21 00:00:00-04:00
0.609839
0.627263
0.605483
0.627263
59,827,200
0
0
1988-06-22 00:00:00-04:00
0.627263
0.640331
0.627263
0.638153
84,195,200
0
0
1988-06-23 00:00:00-04:00
0.635975
0.649043
0.631619
0.635975
56,480,000
0
0
1988-06-24 00:00:00-04:00
0.640331
0.642509
0.622907
0.627263
40,201,600
0
0
1988-06-27 00:00:00-04:00
0.627263
0.631619
0.618551
0.618551
17,891,200
0
0
1988-06-28 00:00:00-04:00
0.618551
0.633797
0.618551
0.631619
31,347,200
0
0
1988-06-29 00:00:00-04:00
0.627263
0.631619
0.618551
0.631619
34,195,200
0
0
1988-06-30 00:00:00-04:00
0.627263
0.631619
0.618551
0.629441
48,016,000
0
0
1988-07-01 00:00:00-04:00
0.631619
0.631619
0.622907
0.631619
43,708,800
0
0
1988-07-05 00:00:00-04:00
0.627263
0.631619
0.622907
0.627263
35,849,600
0
0
1988-07-06 00:00:00-04:00
0.622907
0.627263
0.609839
0.612017
36,272,000
0
0