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
1988-11-28 00:00:00-05:00
0.348479
0.357191
0.344124
0.352836
42,048,000
0
0
1988-11-29 00:00:00-05:00
0.357191
0.361548
0.348479
0.355013
40,339,200
0
0
1988-11-30 00:00:00-05:00
0.357191
0.357191
0.34848
0.34848
87,715,200
0
0
1988-12-01 00:00:00-05:00
0.352836
0.365903
0.344124
0.361548
64,003,200
0
0
1988-12-02 00:00:00-05:00
0.359369
0.376793
0.352836
0.370259
84,659,200
0
0
1988-12-05 00:00:00-05:00
0.365903
0.387683
0.365903
0.374615
77,708,800
0
0
1988-12-06 00:00:00-05:00
0.374615
0.383327
0.370259
0.378971
45,344,000
0
0
1988-12-07 00:00:00-05:00
0.378971
0.383327
0.370259
0.370259
54,060,800
0
0
1988-12-08 00:00:00-05:00
0.374616
0.378972
0.37026
0.376793
19,161,600
0
0
1988-12-09 00:00:00-05:00
0.374615
0.389862
0.374615
0.383327
39,507,200
0
0
1988-12-12 00:00:00-05:00
0.378971
0.387683
0.370259
0.374615
25,699,200
0
0
1988-12-13 00:00:00-05:00
0.374615
0.374615
0.365903
0.370259
42,473,600
0
0
1988-12-14 00:00:00-05:00
0.365903
0.383327
0.365903
0.370259
27,875,200
0
0
1988-12-15 00:00:00-05:00
0.392039
0.394217
0.374615
0.389861
74,073,600
0
0
1988-12-16 00:00:00-05:00
0.392039
0.400751
0.383327
0.396395
87,276,800
0
0
1988-12-19 00:00:00-05:00
0.396396
0.409463
0.396396
0.405108
83,196,800
0
0
1988-12-20 00:00:00-05:00
0.405108
0.41382
0.392039
0.405108
75,488,000
0
0
1988-12-21 00:00:00-05:00
0.405107
0.405107
0.383327
0.396395
39,958,400
0
0
1988-12-22 00:00:00-05:00
0.392039
0.400751
0.383327
0.387684
37,427,200
0
0
1988-12-23 00:00:00-05:00
0.387683
0.396395
0.383327
0.396395
19,171,200
0
0
1988-12-27 00:00:00-05:00
0.392039
0.405108
0.392039
0.400751
20,723,200
0
0
1988-12-28 00:00:00-05:00
0.396395
0.400751
0.392039
0.396395
24,828,800
0
0
1988-12-29 00:00:00-05:00
0.400751
0.418175
0.396396
0.41382
63,862,400
0
0
1988-12-30 00:00:00-05:00
0.409463
0.418175
0.396396
0.41382
49,161,600
0
0
1989-01-03 00:00:00-05:00
0.41382
0.41382
0.405108
0.41382
44,566,400
0
0
1989-01-04 00:00:00-05:00
0.418175
0.426887
0.409463
0.424709
50,691,200
0
0
1989-01-05 00:00:00-05:00
0.422531
0.435599
0.413819
0.426887
64,220,800
0
0
1989-01-06 00:00:00-05:00
0.426887
0.431243
0.418175
0.422531
30,704,000
0
0
1989-01-09 00:00:00-05:00
0.418175
0.422532
0.409463
0.41382
34,140,800
0
0
1989-01-10 00:00:00-05:00
0.413819
0.418175
0.405108
0.415997
27,744,000
0
0
1989-01-11 00:00:00-05:00
0.413819
0.422531
0.409463
0.418175
71,020,800
0
0
1989-01-12 00:00:00-05:00
0.422531
0.431243
0.418175
0.426887
117,664,000
0
0
1989-01-13 00:00:00-05:00
0.426887
0.431243
0.418175
0.418175
67,603,200
0
0
1989-01-16 00:00:00-05:00
0.418175
0.422531
0.413819
0.418175
69,907,200
0
0
1989-01-17 00:00:00-05:00
0.41382
0.41382
0.398574
0.405108
80,816,000
0
0
1989-01-18 00:00:00-05:00
0.405107
0.422531
0.400751
0.418175
59,190,400
0
0
1989-01-19 00:00:00-05:00
0.418175
0.429065
0.418175
0.422531
84,326,400
0
0
1989-01-20 00:00:00-05:00
0.426887
0.431243
0.413819
0.418175
46,041,600
0
0
1989-01-23 00:00:00-05:00
0.413819
0.418175
0.409463
0.409463
38,979,200
0
0
1989-01-24 00:00:00-05:00
0.405108
0.41382
0.398574
0.405108
69,673,600
0
0
1989-01-25 00:00:00-05:00
0.409463
0.435599
0.409463
0.431244
61,827,200
0
0
1989-01-26 00:00:00-05:00
0.435599
0.453023
0.426887
0.448668
115,187,200
0
0
1989-01-27 00:00:00-05:00
0.444311
0.450845
0.439955
0.444311
120,694,400
0
0
1989-01-30 00:00:00-05:00
0.439956
0.453023
0.439956
0.448668
43,878,400
0
0
1989-01-31 00:00:00-05:00
0.448668
0.453023
0.439956
0.453023
34,124,800
0
0
1989-02-01 00:00:00-05:00
0.457379
0.483515
0.446489
0.466091
133,936,000
0
0
1989-02-02 00:00:00-05:00
0.466091
0.474803
0.466091
0.466091
48,985,600
0
0
1989-02-03 00:00:00-05:00
0.470447
0.476981
0.461735
0.474803
54,441,600
0
0
1989-02-06 00:00:00-05:00
0.474803
0.476981
0.466091
0.470447
45,238,400
0
0
1989-02-07 00:00:00-05:00
0.466091
0.483515
0.466091
0.479159
78,790,400
0
0
1989-02-08 00:00:00-05:00
0.474803
0.485693
0.457379
0.457379
49,440,000
0
0
1989-02-09 00:00:00-05:00
0.45738
0.466092
0.448668
0.453023
34,800,000
0
0
1989-02-10 00:00:00-05:00
0.444311
0.448667
0.424709
0.431244
77,539,200
0
0
1989-02-13 00:00:00-05:00
0.431244
0.448667
0.426887
0.442133
43,795,200
0
0
1989-02-14 00:00:00-05:00
0.448667
0.461735
0.444311
0.457379
44,992,000
0
0
1989-02-15 00:00:00-05:00
0.453023
0.468269
0.448667
0.457379
42,214,400
0
0
1989-02-16 00:00:00-05:00
0.457379
0.466091
0.453023
0.457379
35,644,800
0
0
1989-02-17 00:00:00-05:00
0.457379
0.466091
0.453023
0.466091
34,176,000
0
0
1989-02-21 00:00:00-05:00
0.466092
0.466092
0.448668
0.453023
26,246,400
0
0
1989-02-22 00:00:00-05:00
0.453023
0.453023
0.435599
0.439955
39,158,400
0
0
1989-02-23 00:00:00-05:00
0.444311
0.448667
0.435599
0.446489
35,033,600
0
0
1989-02-24 00:00:00-05:00
0.444311
0.448668
0.435599
0.435599
48,790,400
0
0
1989-02-27 00:00:00-05:00
0.439955
0.448667
0.435599
0.444311
49,667,200
0
0
1989-02-28 00:00:00-05:00
0.444311
0.45738
0.444311
0.448668
56,684,800
0
0
1989-03-01 00:00:00-05:00
0.448668
0.461735
0.444311
0.450845
34,886,400
0
0
1989-03-02 00:00:00-05:00
0.453023
0.461735
0.448668
0.461735
43,878,400
0
0
1989-03-03 00:00:00-05:00
0.461735
0.461735
0.453023
0.457379
21,984,000
0
0
1989-03-06 00:00:00-05:00
0.461735
0.470447
0.453023
0.470447
41,539,200
0
0
1989-03-07 00:00:00-05:00
0.470447
0.470447
0.459557
0.470447
32,435,200
0
0
1989-03-08 00:00:00-05:00
0.466091
0.470447
0.457379
0.461735
33,587,200
0
0
1989-03-09 00:00:00-05:00
0.466091
0.474803
0.466091
0.470447
41,462,400
0
0
1989-03-10 00:00:00-05:00
0.461735
0.461735
0.453023
0.459557
31,459,200
0
0
1989-03-13 00:00:00-05:00
0.459557
0.466091
0.457379
0.466091
47,977,600
0
0
1989-03-14 00:00:00-05:00
0.461735
0.466091
0.444311
0.448668
44,409,600
0
0
1989-03-15 00:00:00-05:00
0.448668
0.448668
0.429065
0.435599
41,750,400
0
0
1989-03-16 00:00:00-05:00
0.435599
0.448668
0.431244
0.448668
58,796,800
0
0
1989-03-17 00:00:00-05:00
0.431243
0.439955
0.426887
0.426887
42,918,400
0
0
1989-03-20 00:00:00-05:00
0.426887
0.431243
0.407285
0.411641
69,856,000
0
0
1989-03-21 00:00:00-05:00
0.418175
0.426887
0.413819
0.422531
56,374,400
0
0
1989-03-22 00:00:00-05:00
0.422531
0.426887
0.405107
0.407285
42,224,000
0
0
1989-03-23 00:00:00-05:00
0.409463
0.422532
0.405108
0.420353
44,822,400
0
0
1989-03-27 00:00:00-05:00
0.422531
0.426887
0.418175
0.422531
23,926,400
0
0
1989-03-28 00:00:00-05:00
0.418175
0.426887
0.418175
0.426887
18,652,800
0
0
1989-03-29 00:00:00-05:00
0.426887
0.426887
0.422531
0.426887
15,152,000
0
0
1989-03-30 00:00:00-05:00
0.426887
0.442133
0.418175
0.439955
43,363,200
0
0
1989-03-31 00:00:00-05:00
0.444311
0.461735
0.439955
0.457379
43,219,200
0
0
1989-04-03 00:00:00-04:00
0.45738
0.470447
0.448668
0.450845
37,027,200
0
0
1989-04-04 00:00:00-04:00
0.448667
0.453023
0.431244
0.442133
81,356,800
0
0
1989-04-05 00:00:00-04:00
0.439956
0.444311
0.429065
0.442133
44,172,800
0
0
1989-04-06 00:00:00-04:00
0.444311
0.444311
0.435599
0.444311
27,088,000
0
0
1989-04-07 00:00:00-04:00
0.442133
0.461735
0.439956
0.461735
38,502,400
0
0
1989-04-10 00:00:00-04:00
0.461735
0.470447
0.45738
0.463913
43,270,400
0
0
1989-04-11 00:00:00-04:00
0.470447
0.487871
0.470447
0.483515
127,552,000
0
0
1989-04-12 00:00:00-04:00
0.492228
0.514007
0.487871
0.505295
118,192,000
0
0
1989-04-13 00:00:00-04:00
0.527075
0.531431
0.492227
0.496583
161,065,600
0
0
1989-04-14 00:00:00-04:00
0.505295
0.518363
0.500939
0.514007
82,412,800
0
0
1989-04-17 00:00:00-04:00
0.514007
0.518364
0.505295
0.507473
37,596,800
0
0
1989-04-18 00:00:00-04:00
0.509651
0.522719
0.507473
0.511829
82,780,800
0
0
1989-04-19 00:00:00-04:00
0.514007
0.518363
0.509651
0.514007
52,748,800
0
0
1989-04-20 00:00:00-04:00
0.514007
0.514007
0.496583
0.505295
33,891,200
0
0