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
1989-09-13 00:00:00-04:00
0.548855
0.561924
0.540143
0.542321
66,486,400
0
0
1989-09-14 00:00:00-04:00
0.544499
0.548855
0.535787
0.540143
26,300,800
0
0
1989-09-15 00:00:00-04:00
0.540143
0.544499
0.535787
0.544499
39,155,200
0
0
1989-09-18 00:00:00-04:00
0.544499
0.544499
0.527075
0.531431
31,043,200
0
0
1989-09-19 00:00:00-04:00
0.535787
0.540143
0.527075
0.535787
20,870,400
0
0
1989-09-20 00:00:00-04:00
0.535787
0.548855
0.531431
0.544499
35,619,200
0
0
1989-09-21 00:00:00-04:00
0.544499
0.561923
0.544499
0.553211
44,752,000
0
0
1989-09-22 00:00:00-04:00
0.553211
0.557567
0.544499
0.555389
37,894,400
0
0
1989-09-25 00:00:00-04:00
0.553211
0.561923
0.548855
0.555389
32,144,000
0
0
1989-09-26 00:00:00-04:00
0.557567
0.561923
0.548855
0.561923
35,926,400
0
0
1989-09-27 00:00:00-04:00
0.544499
0.557567
0.540143
0.551033
25,488,000
0
0
1989-09-28 00:00:00-04:00
0.548855
0.557567
0.548855
0.557567
89,305,600
0
0
1989-09-29 00:00:00-04:00
0.553211
0.566279
0.553211
0.561923
62,188,800
0
0
1989-10-02 00:00:00-04:00
0.561923
0.570635
0.557567
0.564101
39,539,200
0
0
1989-10-03 00:00:00-04:00
0.561923
0.570635
0.548855
0.553211
52,704,000
0
0
1989-10-04 00:00:00-04:00
0.553211
0.577169
0.544499
0.566279
91,443,200
0
0
1989-10-05 00:00:00-04:00
0.566279
0.588059
0.561923
0.574991
70,265,600
0
0
1989-10-06 00:00:00-04:00
0.583703
0.588059
0.574991
0.583703
49,433,600
0
0
1989-10-09 00:00:00-04:00
0.579347
0.605483
0.579347
0.603305
61,145,600
0
0
1989-10-10 00:00:00-04:00
0.605483
0.609839
0.583703
0.592415
71,196,800
0
0
1989-10-11 00:00:00-04:00
0.588059
0.588059
0.574991
0.585881
45,046,400
0
0
1989-10-12 00:00:00-04:00
0.588059
0.592415
0.583703
0.590237
29,603,200
0
0
1989-10-13 00:00:00-04:00
0.592415
0.609839
0.546677
0.553211
106,585,600
0
0
1989-10-16 00:00:00-04:00
0.531431
0.579347
0.522719
0.574991
118,134,400
0
0
1989-10-17 00:00:00-04:00
0.570635
0.596771
0.557567
0.583703
87,980,800
0
0
1989-10-18 00:00:00-04:00
0.583703
0.592415
0.570635
0.590237
29,171,200
0
0
1989-10-19 00:00:00-04:00
0.592415
0.609839
0.588059
0.605483
47,356,800
0
0
1989-10-20 00:00:00-04:00
0.605483
0.609839
0.592415
0.605483
39,030,400
0
0
1989-10-23 00:00:00-04:00
0.609839
0.609839
0.574991
0.583703
60,611,200
0
0
1989-10-24 00:00:00-04:00
0.574991
0.579347
0.561923
0.579347
51,788,800
0
0
1989-10-25 00:00:00-04:00
0.574991
0.579347
0.566279
0.572813
20,345,600
0
0
1989-10-26 00:00:00-04:00
0.540143
0.570635
0.537965
0.557567
115,513,600
0
0
1989-10-27 00:00:00-04:00
0.561923
0.561923
0.544499
0.555389
32,838,400
0
0
1989-10-30 00:00:00-05:00
0.557567
0.566279
0.553211
0.564101
22,201,600
0
0
1989-10-31 00:00:00-05:00
0.566279
0.588059
0.561923
0.588059
42,764,800
0
0
1989-11-01 00:00:00-05:00
0.583703
0.592415
0.566279
0.579347
18,195,200
0
0
1989-11-02 00:00:00-05:00
0.561923
0.566279
0.535787
0.548855
97,859,200
0
0
1989-11-03 00:00:00-05:00
0.548855
0.557567
0.531431
0.533609
36,476,800
0
0
1989-11-06 00:00:00-05:00
0.535787
0.535787
0.514007
0.518363
64,934,400
0
0
1989-11-07 00:00:00-05:00
0.522719
0.553211
0.514007
0.548855
47,881,600
0
0
1989-11-08 00:00:00-05:00
0.553211
0.570635
0.548855
0.553211
59,254,400
0
0
1989-11-09 00:00:00-05:00
0.557567
0.561923
0.544499
0.561923
33,673,600
0
0
1989-11-10 00:00:00-05:00
0.561923
0.588059
0.557567
0.572813
27,196,800
0
0
1989-11-13 00:00:00-05:00
0.570635
0.583703
0.566279
0.577169
25,753,600
0
0
1989-11-14 00:00:00-05:00
0.574991
0.583703
0.561923
0.574991
24,252,800
0
0
1989-11-15 00:00:00-05:00
0.570635
0.588059
0.566279
0.588059
26,588,800
0
0
1989-11-16 00:00:00-05:00
0.592415
0.592415
0.579347
0.583703
24,326,400
0
0
1989-11-17 00:00:00-05:00
0.583703
0.596771
0.583703
0.592415
39,452,800
0
0
1989-11-20 00:00:00-05:00
0.592415
0.596771
0.570635
0.583703
17,555,200
0
0
1989-11-21 00:00:00-05:00
0.579347
0.588059
0.570635
0.583703
16,422,400
0
0
1989-11-22 00:00:00-05:00
0.588059
0.607661
0.583703
0.601127
48,489,600
0
0
1989-11-24 00:00:00-05:00
0.605483
0.605483
0.596771
0.605483
15,760,000
0
0
1989-11-27 00:00:00-05:00
0.605483
0.605483
0.592415
0.605483
53,107,200
0
0
1989-11-28 00:00:00-05:00
0.601127
0.605483
0.596771
0.598949
44,428,800
0
0
1989-11-29 00:00:00-05:00
0.596771
0.607661
0.583703
0.605483
30,656,000
0
0
1989-11-30 00:00:00-05:00
0.605483
0.609839
0.596771
0.605483
64,521,600
0
0
1989-12-01 00:00:00-05:00
0.605483
0.622907
0.605483
0.614195
91,065,600
0
0
1989-12-04 00:00:00-05:00
0.614195
0.627263
0.614195
0.622907
43,193,600
0
0
1989-12-05 00:00:00-05:00
0.622907
0.627263
0.609839
0.618551
22,780,800
0
0
1989-12-06 00:00:00-05:00
0.614195
0.618551
0.605483
0.605483
24,425,600
0
0
1989-12-07 00:00:00-05:00
0.609839
0.609839
0.596771
0.605483
26,278,400
0
0
1989-12-08 00:00:00-05:00
0.601127
0.609839
0.579347
0.583703
56,483,200
0
0
1989-12-11 00:00:00-05:00
0.583703
0.583703
0.553211
0.564101
58,176,000
0
0
1989-12-12 00:00:00-05:00
0.561923
0.570635
0.548855
0.557567
61,043,200
0
0
1989-12-13 00:00:00-05:00
0.561923
0.566279
0.553211
0.561923
23,228,800
0
0
1989-12-14 00:00:00-05:00
0.557567
0.561923
0.535787
0.546677
56,368,000
0
0
1989-12-15 00:00:00-05:00
0.548855
0.553211
0.531431
0.535787
61,532,800
0
0
1989-12-18 00:00:00-05:00
0.535787
0.540143
0.522719
0.524897
41,596,800
0
0
1989-12-19 00:00:00-05:00
0.522719
0.544499
0.522719
0.540143
40,672,000
0
0
1989-12-20 00:00:00-05:00
0.548855
0.557567
0.544499
0.548855
42,729,600
0
0
1989-12-21 00:00:00-05:00
0.553211
0.583703
0.548855
0.581525
54,988,800
0
0
1989-12-22 00:00:00-05:00
0.579347
0.592415
0.579347
0.579347
41,052,800
0
0
1989-12-26 00:00:00-05:00
0.579347
0.583703
0.566279
0.568457
9,312,000
0
0
1989-12-27 00:00:00-05:00
0.579347
0.596771
0.574991
0.592415
49,641,600
0
0
1989-12-28 00:00:00-05:00
0.592415
0.596771
0.588059
0.592415
26,368,000
0
0
1989-12-29 00:00:00-05:00
0.596771
0.603304
0.592415
0.601127
23,689,600
0
0
1990-01-02 00:00:00-05:00
0.601127
0.627263
0.592415
0.627263
63,833,600
0
0
1990-01-03 00:00:00-05:00
0.627263
0.631619
0.609839
0.609839
69,504,000
0
0
1990-01-04 00:00:00-05:00
0.614195
0.627263
0.601127
0.622907
58,483,200
0
0
1990-01-05 00:00:00-05:00
0.622907
0.627263
0.614195
0.618551
37,036,800
0
0
1990-01-08 00:00:00-05:00
0.622907
0.631619
0.618551
0.627263
43,305,600
0
0
1990-01-09 00:00:00-05:00
0.635975
0.653399
0.635975
0.644687
103,030,400
0
0
1990-01-10 00:00:00-05:00
0.640331
0.649043
0.614195
0.627263
114,105,600
0
0
1990-01-11 00:00:00-05:00
0.627263
0.640331
0.622907
0.627263
41,068,800
0
0
1990-01-12 00:00:00-05:00
0.614195
0.627263
0.609839
0.614195
48,851,200
0
0
1990-01-15 00:00:00-05:00
0.614195
0.622907
0.605483
0.618551
33,830,400
0
0
1990-01-16 00:00:00-05:00
0.618551
0.657755
0.609839
0.653399
103,984,000
0
0
1990-01-17 00:00:00-05:00
0.653399
0.670823
0.653399
0.655577
115,017,600
0
0
1990-01-18 00:00:00-05:00
0.653399
0.653399
0.635975
0.649043
85,571,200
0
0
1990-01-19 00:00:00-05:00
0.653399
0.666467
0.653399
0.659933
37,107,200
0
0
1990-01-22 00:00:00-05:00
0.657755
0.662111
0.640331
0.640331
48,150,400
0
0
1990-01-23 00:00:00-05:00
0.653399
0.653399
0.635975
0.640331
53,708,800
0
0
1990-01-24 00:00:00-05:00
0.627263
0.664288
0.618551
0.662111
87,593,600
0
0
1990-01-25 00:00:00-05:00
0.666467
0.683891
0.662111
0.666467
91,740,800
0
0
1990-01-26 00:00:00-05:00
0.666467
0.692603
0.666467
0.675179
144,806,400
0
0
1990-01-29 00:00:00-05:00
0.679535
0.688247
0.649043
0.666467
100,156,800
0
0
1990-01-30 00:00:00-05:00
0.662111
0.666467
0.649043
0.657755
49,712,000
0
0
1990-01-31 00:00:00-05:00
0.662111
0.688247
0.657755
0.688247
94,470,400
0
0
1990-02-01 00:00:00-05:00
0.688247
0.692603
0.675179
0.679535
44,828,800
0
0
1990-02-02 00:00:00-05:00
0.679535
0.696959
0.675179
0.688247
48,672,000
0
0