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
1988-07-07 00:00:00-04:00
0.609839
0.618551
0.605483
0.609839
44,294,400
0
0
1988-07-08 00:00:00-04:00
0.609839
0.618551
0.609839
0.609839
18,553,600
0
0
1988-07-11 00:00:00-04:00
0.609839
0.620729
0.601127
0.603305
48,729,600
0
0
1988-07-12 00:00:00-04:00
0.622907
0.627263
0.614195
0.622907
123,193,600
0
0
1988-07-13 00:00:00-04:00
0.622907
0.631619
0.622907
0.631619
67,932,800
0
0
1988-07-14 00:00:00-04:00
0.631619
0.635975
0.622907
0.622907
27,072,000
0
0
1988-07-15 00:00:00-04:00
0.622907
0.627263
0.618551
0.625085
34,560,000
0
0
1988-07-18 00:00:00-04:00
0.627263
0.627263
0.614195
0.618551
21,190,400
0
0
1988-07-19 00:00:00-04:00
0.614195
0.622907
0.605483
0.607661
44,617,600
0
0
1988-07-20 00:00:00-04:00
0.614195
0.614195
0.579347
0.588059
63,747,200
0
0
1988-07-21 00:00:00-04:00
0.583703
0.588059
0.574991
0.574991
47,116,800
0
0
1988-07-22 00:00:00-04:00
0.574991
0.601127
0.574991
0.601127
59,980,800
0
0
1988-07-25 00:00:00-04:00
0.596771
0.601127
0.592415
0.598949
33,161,600
0
0
1988-07-26 00:00:00-04:00
0.596771
0.614195
0.592415
0.601127
65,280,000
0
0
1988-07-27 00:00:00-04:00
0.601127
0.609839
0.579347
0.588059
39,779,200
0
0
1988-07-28 00:00:00-04:00
0.588059
0.596771
0.579347
0.592415
30,339,200
0
0
1988-07-29 00:00:00-04:00
0.592415
0.609839
0.592415
0.605483
37,200,000
0
0
1988-08-01 00:00:00-04:00
0.592415
0.618551
0.592415
0.609839
24,812,800
0
0
1988-08-02 00:00:00-04:00
0.605483
0.614195
0.601127
0.603305
33,936,000
0
0
1988-08-03 00:00:00-04:00
0.609839
0.609839
0.596771
0.605483
27,993,600
0
0
1988-08-04 00:00:00-04:00
0.609839
0.609839
0.601127
0.601127
27,872,000
0
0
1988-08-05 00:00:00-04:00
0.601127
0.605483
0.592415
0.596771
22,700,800
0
0
1988-08-08 00:00:00-04:00
0.592415
0.596771
0.579347
0.583703
27,011,200
0
0
1988-08-09 00:00:00-04:00
0.583703
0.590237
0.559745
0.566279
91,609,600
0
0
1988-08-10 00:00:00-04:00
0.566279
0.572813
0.544499
0.544499
75,084,800
0
0
1988-08-11 00:00:00-04:00
0.553211
0.564101
0.548855
0.561923
68,921,600
0
0
1988-08-12 00:00:00-04:00
0.561923
0.570635
0.548855
0.553211
43,497,600
0
0
1988-08-15 00:00:00-04:00
0.548855
0.555389
0.527075
0.527075
52,848,000
0
0
1988-08-16 00:00:00-04:00
0.531431
0.557567
0.522719
0.548855
60,025,600
0
0
1988-08-17 00:00:00-04:00
0.5445
0.553212
0.535788
0.542321
52,432,000
0
0
1988-08-18 00:00:00-04:00
0.540143
0.548855
0.531431
0.535787
37,900,800
0
0
1988-08-19 00:00:00-04:00
0.540143
0.544499
0.527075
0.527075
53,440,000
0
0
1988-08-22 00:00:00-04:00
0.531431
0.533609
0.509651
0.516185
61,158,400
0
0
1988-08-23 00:00:00-04:00
0.518363
0.518363
0.492227
0.514007
88,182,400
0
0
1988-08-24 00:00:00-04:00
0.518363
0.527075
0.514007
0.518363
62,899,200
0
0
1988-08-25 00:00:00-04:00
0.509651
0.514007
0.487871
0.503117
90,560,000
0
0
1988-08-26 00:00:00-04:00
0.496583
0.503117
0.483515
0.487871
84,697,600
0
0
1988-08-29 00:00:00-04:00
0.487871
0.514007
0.487871
0.509651
52,035,200
0
0
1988-08-30 00:00:00-04:00
0.509651
0.514007
0.500939
0.500939
22,707,200
0
0
1988-08-31 00:00:00-04:00
0.505295
0.509651
0.483515
0.487871
47,321,600
0
0
1988-09-01 00:00:00-04:00
0.483515
0.487871
0.457379
0.466091
110,915,200
0
0
1988-09-02 00:00:00-04:00
0.470447
0.492227
0.470447
0.483515
100,108,800
0
0
1988-09-06 00:00:00-04:00
0.487871
0.492227
0.479159
0.492227
56,128,000
0
0
1988-09-07 00:00:00-04:00
0.483515
0.492227
0.466091
0.468269
64,656,000
0
0
1988-09-08 00:00:00-04:00
0.466091
0.474803
0.444311
0.461735
147,145,600
0
0
1988-09-09 00:00:00-04:00
0.463913
0.500939
0.461735
0.487871
85,232,000
0
0
1988-09-12 00:00:00-04:00
0.487871
0.500939
0.487871
0.487871
52,812,800
0
0
1988-09-13 00:00:00-04:00
0.479159
0.492227
0.470447
0.487871
53,014,400
0
0
1988-09-14 00:00:00-04:00
0.492227
0.500939
0.492227
0.500939
67,120,000
0
0
1988-09-15 00:00:00-04:00
0.496583
0.505295
0.487871
0.487871
42,880,000
0
0
1988-09-16 00:00:00-04:00
0.487871
0.505295
0.485693
0.500939
40,243,200
0
0
1988-09-19 00:00:00-04:00
0.496583
0.505295
0.492228
0.505295
43,504,000
0
0
1988-09-20 00:00:00-04:00
0.500939
0.516185
0.487871
0.500939
37,465,600
0
0
1988-09-21 00:00:00-04:00
0.496583
0.500939
0.487871
0.496583
32,585,600
0
0
1988-09-22 00:00:00-04:00
0.492227
0.496583
0.483515
0.487871
47,120,000
0
0
1988-09-23 00:00:00-04:00
0.492227
0.500939
0.481337
0.498761
57,932,800
0
0
1988-09-26 00:00:00-04:00
0.500939
0.500939
0.479159
0.479159
45,766,400
0
0
1988-09-27 00:00:00-04:00
0.479159
0.483515
0.466091
0.476981
46,422,400
0
0
1988-09-28 00:00:00-04:00
0.479159
0.479159
0.470447
0.474803
36,822,400
0
0
1988-09-29 00:00:00-04:00
0.479159
0.492227
0.474803
0.483515
44,147,200
0
0
1988-09-30 00:00:00-04:00
0.483515
0.487871
0.474803
0.479159
63,376,000
0
0
1988-10-03 00:00:00-04:00
0.470447
0.470447
0.448667
0.459557
66,560,000
0
0
1988-10-04 00:00:00-04:00
0.461735
0.461735
0.439955
0.444311
70,928,000
0
0
1988-10-05 00:00:00-04:00
0.444311
0.446489
0.431244
0.435599
124,480,000
0
0
1988-10-06 00:00:00-04:00
0.444311
0.470447
0.435599
0.463913
63,724,800
0
0
1988-10-07 00:00:00-04:00
0.461735
0.466092
0.41382
0.433421
248,700,800
0
0
1988-10-10 00:00:00-04:00
0.431244
0.435599
0.41382
0.431244
78,720,000
0
0
1988-10-11 00:00:00-04:00
0.431243
0.444311
0.426887
0.439955
126,844,800
0
0
1988-10-12 00:00:00-04:00
0.435599
0.439955
0.424709
0.431244
54,320,000
0
0
1988-10-13 00:00:00-04:00
0.426887
0.448667
0.426887
0.439955
75,907,200
0
0
1988-10-14 00:00:00-04:00
0.448668
0.45738
0.439956
0.448668
56,496,000
0
0
1988-10-17 00:00:00-04:00
0.444311
0.45738
0.444311
0.448668
20,390,400
0
0
1988-10-18 00:00:00-04:00
0.453023
0.466091
0.448667
0.466091
52,051,200
0
0
1988-10-19 00:00:00-04:00
0.470447
0.474803
0.453023
0.459557
80,624,000
0
0
1988-10-20 00:00:00-04:00
0.461735
0.483515
0.457379
0.479159
59,894,400
0
0
1988-10-21 00:00:00-04:00
0.479159
0.492227
0.470447
0.483515
49,564,800
0
0
1988-10-24 00:00:00-04:00
0.487871
0.487871
0.470447
0.470447
24,524,800
0
0
1988-10-25 00:00:00-04:00
0.479159
0.479159
0.466091
0.466091
33,340,800
0
0
1988-10-26 00:00:00-04:00
0.470447
0.470447
0.448668
0.453023
78,489,600
0
0
1988-10-27 00:00:00-04:00
0.439956
0.448668
0.426887
0.435599
102,595,200
0
0
1988-10-28 00:00:00-04:00
0.435599
0.439956
0.426887
0.433421
64,320,000
0
0
1988-10-31 00:00:00-05:00
0.433421
0.435599
0.422532
0.431244
49,315,200
0
0
1988-11-01 00:00:00-05:00
0.435599
0.437777
0.426887
0.429065
38,732,800
0
0
1988-11-02 00:00:00-05:00
0.431244
0.431244
0.422532
0.431244
42,425,600
0
0
1988-11-03 00:00:00-05:00
0.42471
0.439956
0.42471
0.435599
51,417,600
0
0
1988-11-04 00:00:00-05:00
0.435599
0.444311
0.431244
0.431244
43,500,800
0
0
1988-11-07 00:00:00-05:00
0.435599
0.435599
0.422531
0.426887
22,777,600
0
0
1988-11-08 00:00:00-05:00
0.431244
0.439956
0.426887
0.433421
40,000,000
0
0
1988-11-09 00:00:00-05:00
0.431243
0.439955
0.426887
0.439955
52,675,200
0
0
1988-11-10 00:00:00-05:00
0.435599
0.439955
0.422532
0.431244
65,766,400
0
0
1988-11-11 00:00:00-05:00
0.426887
0.426887
0.409463
0.418175
74,636,800
0
0
1988-11-14 00:00:00-05:00
0.418175
0.418175
0.405108
0.41382
34,243,200
0
0
1988-11-15 00:00:00-05:00
0.41382
0.418175
0.378972
0.383327
87,555,200
0
0
1988-11-16 00:00:00-05:00
0.396395
0.400751
0.387683
0.396395
118,083,200
0
0
1988-11-17 00:00:00-05:00
0.396396
0.405108
0.392039
0.405108
58,249,600
0
0
1988-11-18 00:00:00-05:00
0.400751
0.405108
0.396396
0.402929
32,960,000
0
0
1988-11-21 00:00:00-05:00
0.344124
0.348479
0.335412
0.344124
424,342,400
0
0
1988-11-22 00:00:00-05:00
0.344124
0.352836
0.337589
0.350657
154,864,000
0
0
1988-11-23 00:00:00-05:00
0.348479
0.365903
0.344124
0.361548
117,440,000
0
0
1988-11-25 00:00:00-05:00
0.361548
0.361548
0.348479
0.352836
23,248,000
0
0