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
1990-02-05 00:00:00-05:00
0.679535
0.701315
0.675179
0.696959
59,574,400
0
0
1990-02-06 00:00:00-05:00
0.696959
0.696959
0.679535
0.696959
37,971,200
0
0
1990-02-07 00:00:00-05:00
0.692603
0.714383
0.688247
0.701315
70,905,600
0
0
1990-02-08 00:00:00-05:00
0.701315
0.723095
0.701315
0.705671
72,928,000
0
0
1990-02-09 00:00:00-05:00
0.705671
0.710027
0.692603
0.701315
42,704,000
0
0
1990-02-12 00:00:00-05:00
0.701315
0.701315
0.679535
0.683891
26,720,000
0
0
1990-02-13 00:00:00-05:00
0.683891
0.696958
0.675179
0.692603
35,574,400
0
0
1990-02-14 00:00:00-05:00
0.688247
0.696959
0.688247
0.696959
25,689,600
0
0
1990-02-15 00:00:00-05:00
0.688247
0.701315
0.679535
0.701315
59,472,000
0
0
1990-02-16 00:00:00-05:00
0.696959
0.710027
0.692603
0.696959
78,976,000
0
0
1990-02-20 00:00:00-05:00
0.683891
0.690424
0.666467
0.675179
50,953,600
0
0
1990-02-21 00:00:00-05:00
0.670822
0.683891
0.662111
0.677357
52,230,400
0
0
1990-02-22 00:00:00-05:00
0.683891
0.690424
0.670823
0.675179
39,760,000
0
0
1990-02-23 00:00:00-05:00
0.662111
0.679535
0.662111
0.670823
36,528,000
0
0
1990-02-26 00:00:00-05:00
0.670823
0.688247
0.666467
0.688247
23,958,400
0
0
1990-02-27 00:00:00-05:00
0.688247
0.701315
0.675179
0.688247
57,184,000
0
0
1990-02-28 00:00:00-05:00
0.688247
0.701315
0.688247
0.701315
41,097,600
0
0
1990-03-01 00:00:00-05:00
0.696959
0.714382
0.692603
0.707848
89,718,400
0
0
1990-03-02 00:00:00-05:00
0.710027
0.714383
0.701315
0.710027
60,652,800
0
0
1990-03-05 00:00:00-05:00
0.705671
0.710027
0.692603
0.694781
42,393,600
0
0
1990-03-06 00:00:00-05:00
0.692603
0.710027
0.675179
0.707848
74,396,800
0
0
1990-03-07 00:00:00-05:00
0.710027
0.714383
0.692603
0.696959
37,804,800
0
0
1990-03-08 00:00:00-05:00
0.692603
0.701315
0.683891
0.699136
36,377,600
0
0
1990-03-09 00:00:00-05:00
0.696959
0.710027
0.696959
0.705671
66,025,600
0
0
1990-03-12 00:00:00-05:00
0.701315
0.701315
0.679535
0.699136
68,656,000
0
0
1990-03-13 00:00:00-05:00
0.696958
0.710027
0.692603
0.692603
39,411,200
0
0
1990-03-14 00:00:00-05:00
0.692603
0.701315
0.679534
0.692603
57,164,800
0
0
1990-03-15 00:00:00-05:00
0.683891
0.701315
0.675179
0.699136
78,144,000
0
0
1990-03-16 00:00:00-05:00
0.714382
0.74923
0.701315
0.736163
208,112,000
0
0
1990-03-19 00:00:00-05:00
0.731806
0.762298
0.731806
0.757942
81,865,600
0
0
1990-03-20 00:00:00-05:00
0.757942
0.762299
0.744875
0.74923
86,044,800
0
0
1990-03-21 00:00:00-05:00
0.749231
0.753587
0.736163
0.738341
48,704,000
0
0
1990-03-22 00:00:00-05:00
0.736163
0.740518
0.723094
0.731806
54,707,200
0
0
1990-03-23 00:00:00-05:00
0.731806
0.74923
0.731806
0.740518
29,168,000
0
0
1990-03-26 00:00:00-05:00
0.740519
0.749231
0.736163
0.742697
19,315,200
0
0
1990-03-27 00:00:00-05:00
0.740518
0.74923
0.731806
0.74923
65,660,800
0
0
1990-03-28 00:00:00-05:00
0.744875
0.74923
0.736163
0.740518
31,107,200
0
0
1990-03-29 00:00:00-05:00
0.740519
0.740519
0.727451
0.729629
34,473,600
0
0
1990-03-30 00:00:00-05:00
0.727451
0.744875
0.727451
0.727451
44,684,800
0
0
1990-04-02 00:00:00-04:00
0.718738
0.72745
0.710026
0.725272
77,910,400
0
0
1990-04-03 00:00:00-04:00
0.723094
0.738341
0.723094
0.736163
32,953,600
0
0
1990-04-04 00:00:00-04:00
0.731806
0.74923
0.731806
0.740518
80,499,200
0
0
1990-04-05 00:00:00-04:00
0.736163
0.740518
0.727451
0.731806
38,332,800
0
0
1990-04-06 00:00:00-04:00
0.731806
0.731806
0.714383
0.720917
26,636,800
0
0
1990-04-09 00:00:00-04:00
0.718739
0.727451
0.714383
0.723095
28,851,200
0
0
1990-04-10 00:00:00-04:00
0.718739
0.736163
0.718739
0.736163
38,060,800
0
0
1990-04-11 00:00:00-04:00
0.744875
0.762299
0.740519
0.744875
88,169,600
0
0
1990-04-12 00:00:00-04:00
0.762299
0.766654
0.740518
0.740518
113,734,400
0
0
1990-04-16 00:00:00-04:00
0.744875
0.74923
0.736163
0.740518
63,648,000
0
0
1990-04-17 00:00:00-04:00
0.731807
0.742696
0.727451
0.738341
44,934,400
0
0
1990-04-18 00:00:00-04:00
0.740518
0.742696
0.714382
0.714382
72,134,400
0
0
1990-04-19 00:00:00-04:00
0.714383
0.714383
0.701315
0.701315
69,942,400
0
0
1990-04-20 00:00:00-04:00
0.701315
0.710027
0.692603
0.696959
88,704,000
0
0
1990-04-23 00:00:00-04:00
0.696959
0.696959
0.675179
0.688247
50,425,600
0
0
1990-04-24 00:00:00-04:00
0.692603
0.692603
0.675179
0.679535
36,998,400
0
0
1990-04-25 00:00:00-04:00
0.679534
0.696958
0.679534
0.692603
47,836,800
0
0
1990-04-26 00:00:00-04:00
0.696959
0.701315
0.683891
0.696959
35,350,400
0
0
1990-04-27 00:00:00-04:00
0.696959
0.701315
0.683891
0.686069
26,105,600
0
0
1990-04-30 00:00:00-04:00
0.683891
0.692603
0.675179
0.688247
29,436,800
0
0
1990-05-01 00:00:00-04:00
0.688246
0.696958
0.688246
0.690424
31,152,000
0
0
1990-05-02 00:00:00-04:00
0.688247
0.701315
0.688247
0.701315
54,054,400
0
0
1990-05-03 00:00:00-04:00
0.70567
0.718739
0.701315
0.714382
83,414,400
0
0
1990-05-04 00:00:00-04:00
0.723094
0.740518
0.718739
0.736163
76,041,600
0
0
1990-05-07 00:00:00-04:00
0.740519
0.757943
0.736163
0.751409
73,984,000
0
0
1990-05-08 00:00:00-04:00
0.753587
0.757942
0.736163
0.74923
28,297,600
0
0
1990-05-09 00:00:00-04:00
0.749231
0.757943
0.744875
0.753587
83,737,600
0
0
1990-05-10 00:00:00-04:00
0.757942
0.762298
0.736162
0.757942
67,737,600
0
0
1990-05-11 00:00:00-04:00
0.757943
0.786256
0.749231
0.784079
109,225,600
0
0
1990-05-14 00:00:00-04:00
0.784079
0.790613
0.775367
0.775367
124,387,200
0
0
1990-05-15 00:00:00-04:00
0.775367
0.779723
0.762299
0.775367
57,804,800
0
0
1990-05-16 00:00:00-04:00
0.775367
0.779723
0.762299
0.779723
75,526,400
0
0
1990-05-17 00:00:00-04:00
0.779723
0.788435
0.775367
0.781901
76,249,600
0
0
1990-05-18 00:00:00-04:00
0.775367
0.788435
0.775367
0.786257
73,347,200
0
0
1990-05-21 00:00:00-04:00
0.788435
0.797146
0.775366
0.79279
91,987,200
0
0
1990-05-22 00:00:00-04:00
0.792791
0.805859
0.792791
0.801503
98,806,400
0
0
1990-05-23 00:00:00-04:00
0.801502
0.83635
0.797147
0.83635
92,352,000
0
0
1990-05-24 00:00:00-04:00
0.836351
0.849419
0.831995
0.840707
108,499,200
0
0
1990-05-25 00:00:00-04:00
0.838528
0.840707
0.823283
0.827639
48,870,400
0
0
1990-05-29 00:00:00-04:00
0.827639
0.849419
0.827639
0.847241
43,939,200
0
0
1990-05-30 00:00:00-04:00
0.849419
0.858131
0.831995
0.834173
62,412,800
0
0
1990-05-31 00:00:00-04:00
0.827639
0.840707
0.823283
0.840707
41,929,600
0
0
1990-06-01 00:00:00-04:00
0.840707
0.849419
0.827639
0.827639
61,049,600
0
0
1990-06-04 00:00:00-04:00
0.827638
0.845062
0.81457
0.845062
61,216,000
0
0
1990-06-05 00:00:00-04:00
0.845062
0.849419
0.814571
0.821104
65,532,800
0
0
1990-06-06 00:00:00-04:00
0.814571
0.831995
0.810214
0.831995
39,766,400
0
0
1990-06-07 00:00:00-04:00
0.827639
0.831995
0.810215
0.816749
38,406,400
0
0
1990-06-08 00:00:00-04:00
0.818927
0.818927
0.797147
0.810215
47,587,200
0
0
1990-06-11 00:00:00-04:00
0.801503
0.827639
0.801503
0.827639
42,704,000
0
0
1990-06-12 00:00:00-04:00
0.831995
0.840707
0.818927
0.834173
47,468,800
0
0
1990-06-13 00:00:00-04:00
0.834172
0.840707
0.827638
0.83635
48,124,800
0
0
1990-06-14 00:00:00-04:00
0.831995
0.849419
0.823283
0.83635
51,388,800
0
0
1990-06-15 00:00:00-04:00
0.836351
0.849419
0.831995
0.840707
51,769,600
0
0
1990-06-18 00:00:00-04:00
0.83635
0.83635
0.814571
0.818926
39,833,600
0
0
1990-06-19 00:00:00-04:00
0.823283
0.827638
0.814571
0.818926
25,152,000
0
0
1990-06-20 00:00:00-04:00
0.823283
0.827639
0.818927
0.827639
17,302,400
0
0
1990-06-21 00:00:00-04:00
0.827638
0.827638
0.818926
0.821104
20,921,600
0
0
1990-06-22 00:00:00-04:00
0.827638
0.83635
0.801503
0.801503
44,668,800
0
0
1990-06-25 00:00:00-04:00
0.801502
0.81457
0.788435
0.79279
56,723,200
0
0
1990-06-26 00:00:00-04:00
0.79279
0.805858
0.788435
0.79279
43,414,400
0
0
1990-06-27 00:00:00-04:00
0.792791
0.80368
0.784079
0.799325
26,713,600
0
0