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
1990-11-19 00:00:00-05:00
0.644687
0.666467
0.644687
0.649043
40,208,000
0
0
1990-11-20 00:00:00-05:00
0.649043
0.653399
0.635975
0.640331
25,510,400
0
0
1990-11-21 00:00:00-05:00
0.635975
0.644687
0.622907
0.631619
41,116,800
0
0
1990-11-23 00:00:00-05:00
0.631619
0.631619
0.614195
0.618551
22,204,800
0
0
1990-11-26 00:00:00-05:00
0.609839
0.627263
0.592415
0.627263
33,526,400
0
0
1990-11-27 00:00:00-05:00
0.627263
0.649043
0.614195
0.646864
53,753,600
0
0
1990-11-28 00:00:00-05:00
0.644687
0.662111
0.644687
0.657755
31,270,400
0
0
1990-11-29 00:00:00-05:00
0.653399
0.657755
0.644687
0.657755
27,820,800
0
0
1990-11-30 00:00:00-05:00
0.653399
0.657755
0.631619
0.653399
62,268,800
0
0
1990-12-03 00:00:00-05:00
0.657755
0.666467
0.653399
0.657755
62,732,800
0
0
1990-12-04 00:00:00-05:00
0.662111
0.675179
0.653399
0.666467
39,747,200
0
0
1990-12-05 00:00:00-05:00
0.662111
0.666467
0.649043
0.666467
45,574,400
0
0
1990-12-06 00:00:00-05:00
0.679534
0.683891
0.666467
0.668645
75,222,400
0
0
1990-12-07 00:00:00-05:00
0.666467
0.675179
0.653399
0.657755
35,004,800
0
0
1990-12-10 00:00:00-05:00
0.657755
0.666467
0.653399
0.657755
34,220,800
0
0
1990-12-11 00:00:00-05:00
0.649043
0.664289
0.622907
0.622907
94,134,400
0
0
1990-12-12 00:00:00-05:00
0.629441
0.640331
0.614195
0.640331
66,944,000
0
0
1990-12-13 00:00:00-05:00
0.635975
0.638153
0.620729
0.631619
39,849,600
0
0
1990-12-14 00:00:00-05:00
0.622907
0.627263
0.614195
0.627263
35,913,600
0
0
1990-12-17 00:00:00-05:00
0.609839
0.622907
0.605483
0.622907
26,201,600
0
0
1990-12-18 00:00:00-05:00
0.627263
0.649043
0.622907
0.649043
32,905,600
0
0
1990-12-19 00:00:00-05:00
0.649043
0.662111
0.644687
0.657755
47,203,200
0
0
1990-12-20 00:00:00-05:00
0.653399
0.683891
0.649043
0.679535
63,209,600
0
0
1990-12-21 00:00:00-05:00
0.683891
0.701315
0.677357
0.696959
50,902,400
0
0
1990-12-24 00:00:00-05:00
0.692603
0.696958
0.670822
0.677357
10,425,600
0
0
1990-12-26 00:00:00-05:00
0.679535
0.683891
0.653399
0.653399
20,860,800
0
0
1990-12-27 00:00:00-05:00
0.657755
0.666467
0.644687
0.644687
38,428,800
0
0
1990-12-28 00:00:00-05:00
0.640331
0.662111
0.631619
0.659933
36,662,400
0
0
1990-12-31 00:00:00-05:00
0.662111
0.675179
0.657755
0.670823
18,518,400
0
0
1991-01-02 00:00:00-05:00
0.662111
0.675179
0.657755
0.670823
27,174,400
0
0
1991-01-03 00:00:00-05:00
0.670823
0.683891
0.666467
0.670823
37,164,800
0
0
1991-01-04 00:00:00-05:00
0.670823
0.692603
0.666467
0.675179
44,195,200
0
0
1991-01-07 00:00:00-05:00
0.666467
0.675179
0.666467
0.668645
38,502,400
0
0
1991-01-08 00:00:00-05:00
0.666467
0.675179
0.662111
0.662111
40,976,000
0
0
1991-01-09 00:00:00-05:00
0.666467
0.696958
0.666467
0.668645
86,828,800
0
0
1991-01-10 00:00:00-05:00
0.670823
0.679535
0.662111
0.675179
29,497,600
0
0
1991-01-11 00:00:00-05:00
0.675179
0.696958
0.670822
0.692603
37,833,600
0
0
1991-01-14 00:00:00-05:00
0.679535
0.692603
0.673001
0.688247
48,531,200
0
0
1991-01-15 00:00:00-05:00
0.688246
0.710027
0.688246
0.703493
65,952,000
0
0
1991-01-16 00:00:00-05:00
0.710027
0.744874
0.710027
0.733984
96,227,200
0
0
1991-01-17 00:00:00-05:00
0.753587
0.784078
0.696958
0.731806
334,278,400
0
0
1991-01-18 00:00:00-05:00
0.714382
0.766654
0.714382
0.762299
162,854,400
0
0
1991-01-21 00:00:00-05:00
0.762299
0.792791
0.757943
0.784079
99,132,800
0
0
1991-01-22 00:00:00-05:00
0.784078
0.788434
0.757942
0.762299
69,724,800
0
0
1991-01-23 00:00:00-05:00
0.757943
0.779723
0.751408
0.764477
66,992,000
0
0
1991-01-24 00:00:00-05:00
0.766654
0.779722
0.753587
0.762299
67,129,600
0
0
1991-01-25 00:00:00-05:00
0.762299
0.784079
0.757943
0.766655
54,745,600
0
0
1991-01-28 00:00:00-05:00
0.762299
0.771011
0.749231
0.766655
46,371,200
0
0
1991-01-29 00:00:00-05:00
0.766655
0.784079
0.753587
0.775367
49,126,400
0
0
1991-01-30 00:00:00-05:00
0.757943
0.779723
0.757943
0.779723
124,227,200
0
0
1991-01-31 00:00:00-05:00
0.779723
0.797146
0.775366
0.797146
89,472,000
0
0
1991-02-01 00:00:00-05:00
0.797147
0.840707
0.792791
0.818926
110,697,600
0
0
1991-02-04 00:00:00-05:00
0.823283
0.825461
0.797147
0.818926
54,518,400
0
0
1991-02-05 00:00:00-05:00
0.823283
0.842884
0.810214
0.83635
59,536,000
0
0
1991-02-06 00:00:00-05:00
0.827639
0.875555
0.823283
0.871199
104,876,800
0
0
1991-02-07 00:00:00-05:00
0.866843
0.875555
0.849419
0.858131
94,841,600
0
0
1991-02-08 00:00:00-05:00
0.849419
0.858131
0.827639
0.842885
51,305,600
0
0
1991-02-11 00:00:00-05:00
0.840707
0.871198
0.83635
0.862486
56,972,800
0
0
1991-02-12 00:00:00-05:00
0.85813
0.85813
0.801502
0.838528
118,281,600
0
0
1991-02-13 00:00:00-05:00
0.831995
0.838528
0.818926
0.83635
58,633,600
0
0
1991-02-14 00:00:00-05:00
0.840707
0.845063
0.810215
0.823283
42,867,200
0
0
1991-02-15 00:00:00-05:00
0.827639
0.858131
0.823283
0.849419
73,747,200
0
0
1991-02-19 00:00:00-05:00
0.851597
0.875555
0.845063
0.871199
65,536,000
0
0
1991-02-20 00:00:00-05:00
0.866843
0.884267
0.858131
0.866843
62,329,600
0
0
1991-02-21 00:00:00-05:00
0.866843
0.884267
0.858131
0.862486
40,393,600
0
0
1991-02-22 00:00:00-05:00
0.862487
0.888623
0.858131
0.866843
53,542,400
0
0
1991-02-25 00:00:00-05:00
0.879911
0.884267
0.866843
0.871199
48,956,800
0
0
1991-02-26 00:00:00-05:00
0.862486
0.866843
0.853774
0.862486
31,670,400
0
0
1991-02-27 00:00:00-05:00
0.862486
0.87991
0.849419
0.858131
37,612,800
0
0
1991-02-28 00:00:00-05:00
0.853774
0.853774
0.823283
0.831995
61,635,200
0
0
1991-03-01 00:00:00-05:00
0.827638
0.849419
0.823283
0.831995
46,179,200
0
0
1991-03-04 00:00:00-05:00
0.823283
0.840707
0.818926
0.83635
44,016,000
0
0
1991-03-05 00:00:00-05:00
0.845062
0.901691
0.83635
0.895156
93,955,200
0
0
1991-03-06 00:00:00-05:00
0.901691
0.919115
0.895157
0.897334
90,358,400
0
0
1991-03-07 00:00:00-05:00
0.892979
0.906047
0.875555
0.901691
39,276,800
0
0
1991-03-08 00:00:00-05:00
0.910403
0.919115
0.897334
0.897334
32,966,400
0
0
1991-03-11 00:00:00-05:00
0.845062
0.849418
0.79279
0.797146
275,084,800
0
0
1991-03-12 00:00:00-05:00
0.797147
0.818926
0.784078
0.788435
110,016,000
0
0
1991-03-13 00:00:00-05:00
0.805859
0.83635
0.794968
0.829816
112,934,400
0
0
1991-03-14 00:00:00-05:00
0.845062
0.858131
0.823283
0.827639
100,636,800
0
0
1991-03-15 00:00:00-05:00
0.831995
0.836351
0.810215
0.823283
53,542,400
0
0
1991-03-18 00:00:00-05:00
0.818926
0.840707
0.779723
0.818926
60,633,600
0
0
1991-03-19 00:00:00-05:00
0.801502
0.801502
0.762299
0.788435
92,934,400
0
0
1991-03-20 00:00:00-05:00
0.784078
0.805859
0.775366
0.80368
81,187,200
0
0
1991-03-21 00:00:00-05:00
0.805859
0.818927
0.766655
0.775367
71,494,400
0
0
1991-03-22 00:00:00-05:00
0.766654
0.784078
0.757942
0.762299
66,291,200
0
0
1991-03-25 00:00:00-05:00
0.757943
0.784079
0.753587
0.768833
47,308,800
0
0
1991-03-26 00:00:00-05:00
0.766655
0.823283
0.766655
0.818926
70,512,000
0
0
1991-03-27 00:00:00-05:00
0.823283
0.831995
0.818927
0.827639
77,123,200
0
0
1991-03-28 00:00:00-05:00
0.823283
0.827638
0.810214
0.814571
46,640,000
0
0
1991-04-01 00:00:00-05:00
0.814571
0.827639
0.805859
0.827639
42,345,600
0
0
1991-04-02 00:00:00-05:00
0.83635
0.853774
0.83635
0.845062
38,928,000
0
0
1991-04-03 00:00:00-05:00
0.845062
0.866843
0.83635
0.853774
59,107,200
0
0
1991-04-04 00:00:00-05:00
0.862486
0.875555
0.851596
0.858131
59,372,800
0
0
1991-04-05 00:00:00-05:00
0.858131
0.866843
0.831995
0.840707
76,611,200
0
0
1991-04-08 00:00:00-04:00
0.831994
0.849418
0.823282
0.845062
54,611,200
0
0
1991-04-09 00:00:00-04:00
0.840707
0.853774
0.805859
0.812392
46,931,200
0
0
1991-04-10 00:00:00-04:00
0.818927
0.831995
0.810215
0.827639
71,875,200
0
0
1991-04-11 00:00:00-04:00
0.884267
0.910403
0.871199
0.906047
173,852,800
0
0
1991-04-12 00:00:00-04:00
0.914758
0.947428
0.908224
0.94525
126,444,800
0
0