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
1991-04-15 00:00:00-04:00
0.94525
0.94525
0.906046
0.943072
71,260,800
0
0
1991-04-16 00:00:00-04:00
0.940894
0.949606
0.914758
0.949606
75,401,600
0
0
1991-04-17 00:00:00-04:00
0.949606
0.962674
0.94525
0.953962
64,326,400
0
0
1991-04-18 00:00:00-04:00
0.94525
0.949606
0.932182
0.932182
45,715,200
0
0
1991-04-19 00:00:00-04:00
0.927826
0.932182
0.914758
0.921292
47,836,800
0
0
1991-04-22 00:00:00-04:00
0.914758
0.940894
0.910403
0.927827
53,536,000
0
0
1991-04-23 00:00:00-04:00
0.936538
0.94525
0.92347
0.93436
27,452,800
0
0
1991-04-24 00:00:00-04:00
0.936539
0.958318
0.932182
0.958318
39,884,800
0
0
1991-04-25 00:00:00-04:00
0.949606
0.953963
0.910403
0.92347
76,236,800
0
0
1991-04-26 00:00:00-04:00
0.910403
0.919115
0.892979
0.908224
73,779,200
0
0
1991-04-29 00:00:00-04:00
0.906046
0.910402
0.875554
0.877732
52,688,000
0
0
1991-04-30 00:00:00-04:00
0.873376
0.884267
0.83635
0.858131
82,140,800
0
0
1991-05-01 00:00:00-04:00
0.845062
0.853774
0.818926
0.845062
81,126,400
0
0
1991-05-02 00:00:00-04:00
0.858131
0.862487
0.836351
0.840707
66,665,600
0
0
1991-05-03 00:00:00-04:00
0.83635
0.853774
0.823282
0.845062
45,132,800
0
0
1991-05-06 00:00:00-04:00
0.845062
0.866843
0.840707
0.862486
4,281,600
0
0
1991-05-07 00:00:00-04:00
0.866843
0.888623
0.866843
0.875555
41,177,600
0
0
1991-05-08 00:00:00-04:00
0.866843
0.906046
0.862487
0.897334
31,123,200
0
0
1991-05-09 00:00:00-04:00
0.914758
0.951784
0.914758
0.949606
73,772,800
0
0
1991-05-10 00:00:00-04:00
0.949606
0.953963
0.910403
0.92347
43,424,000
0
0
1991-05-13 00:00:00-04:00
0.92347
0.932182
0.90169
0.919114
37,875,200
0
0
1991-05-14 00:00:00-04:00
0.901691
0.927827
0.901691
0.927827
69,516,800
0
0
1991-05-15 00:00:00-04:00
0.910402
0.910402
0.83635
0.858131
210,182,400
0
0
1991-05-16 00:00:00-04:00
0.864664
0.871198
0.840706
0.845062
126,057,600
0
0
1991-05-17 00:00:00-04:00
0.840706
0.849418
0.827638
0.845062
77,116,800
0
0
1991-05-20 00:00:00-04:00
0.845062
0.86902
0.83635
0.845062
44,780,800
0
0
1991-05-21 00:00:00-04:00
0.849419
0.853774
0.814571
0.818926
95,699,200
0
0
1991-05-22 00:00:00-04:00
0.845062
0.855952
0.83635
0.845062
133,574,400
0
0
1991-05-23 00:00:00-04:00
0.85813
0.87991
0.853774
0.87991
80,844,800
0
0
1991-05-24 00:00:00-04:00
0.888622
0.901691
0.884267
0.888622
34,611,200
0
0
1991-05-28 00:00:00-04:00
0.892979
0.927827
0.892979
0.927827
47,427,200
0
0
1991-05-29 00:00:00-04:00
0.92347
0.92347
0.897334
0.910403
46,908,800
0
0
1991-05-30 00:00:00-04:00
0.910403
0.932182
0.910403
0.927827
51,123,200
0
0
1991-05-31 00:00:00-04:00
0.925648
0.971387
0.92347
0.971387
130,688,000
0
0
1991-06-03 00:00:00-04:00
0.971386
1.023658
0.96703
1.019302
115,529,600
0
0
1991-06-04 00:00:00-04:00
1.03237
1.03237
0.98881
1.006234
95,289,600
0
0
1991-06-05 00:00:00-04:00
0.993166
1.001878
0.93436
0.936538
212,940,800
0
0
1991-06-06 00:00:00-04:00
0.94525
0.962674
0.919114
0.932182
106,969,600
0
0
1991-06-07 00:00:00-04:00
0.914758
0.92347
0.888622
0.910403
91,721,600
0
0
1991-06-10 00:00:00-04:00
0.906046
0.93436
0.875554
0.87991
68,563,200
0
0
1991-06-11 00:00:00-04:00
0.884267
0.897334
0.875555
0.892979
77,072,000
0
0
1991-06-12 00:00:00-04:00
0.862487
0.873376
0.845063
0.860309
130,243,200
0
0
1991-06-13 00:00:00-04:00
0.862487
0.862487
0.818927
0.849419
130,371,200
0
0
1991-06-14 00:00:00-04:00
0.853775
0.862487
0.836351
0.840707
67,392,000
0
0
1991-06-17 00:00:00-04:00
0.840707
0.87991
0.83635
0.862486
68,918,400
0
0
1991-06-18 00:00:00-04:00
0.866842
0.866842
0.831994
0.845062
69,593,600
0
0
1991-06-19 00:00:00-04:00
0.831995
0.840707
0.818927
0.827639
74,569,600
0
0
1991-06-20 00:00:00-04:00
0.823283
0.831995
0.814571
0.821104
68,976,000
0
0
1991-06-21 00:00:00-04:00
0.823283
0.831995
0.818926
0.818926
51,945,600
0
0
1991-06-24 00:00:00-04:00
0.810214
0.823282
0.757942
0.762299
100,540,800
0
0
1991-06-25 00:00:00-04:00
0.771011
0.788435
0.757943
0.766655
82,064,000
0
0
1991-06-26 00:00:00-04:00
0.762299
0.805859
0.762299
0.801503
73,126,400
0
0
1991-06-27 00:00:00-04:00
0.805859
0.810215
0.788435
0.794969
46,534,400
0
0
1991-06-28 00:00:00-04:00
0.792791
0.814571
0.788435
0.810215
178,419,200
0
0
1991-07-01 00:00:00-04:00
0.81457
0.827638
0.784078
0.79279
88,124,800
0
0
1991-07-02 00:00:00-04:00
0.775367
0.781901
0.714383
0.747053
289,740,800
0
0
1991-07-03 00:00:00-04:00
0.736163
0.753587
0.731807
0.747053
130,969,600
0
0
1991-07-05 00:00:00-04:00
0.749231
0.749231
0.740519
0.747053
25,324,800
0
0
1991-07-08 00:00:00-04:00
0.744875
0.775367
0.740519
0.768833
88,089,600
0
0
1991-07-09 00:00:00-04:00
0.784078
0.801502
0.775366
0.788435
90,956,800
0
0
1991-07-10 00:00:00-04:00
0.797147
0.827638
0.79279
0.814571
97,328,000
0
0
1991-07-11 00:00:00-04:00
0.81457
0.818926
0.79279
0.79279
45,587,200
0
0
1991-07-12 00:00:00-04:00
0.797147
0.810215
0.784079
0.810215
56,508,800
0
0
1991-07-15 00:00:00-04:00
0.810214
0.823283
0.805859
0.814571
28,995,200
0
0
1991-07-16 00:00:00-04:00
0.81457
0.823282
0.788435
0.797146
65,484,800
0
0
1991-07-17 00:00:00-04:00
0.779723
0.794968
0.766654
0.771011
157,408,000
0
0
1991-07-18 00:00:00-04:00
0.775366
0.797146
0.766654
0.797146
73,888,000
0
0
1991-07-19 00:00:00-04:00
0.797147
0.827639
0.797147
0.823283
60,297,600
0
0
1991-07-22 00:00:00-04:00
0.818926
0.831995
0.797147
0.801503
24,281,600
0
0
1991-07-23 00:00:00-04:00
0.797147
0.812392
0.771011
0.775367
49,136,000
0
0
1991-07-24 00:00:00-04:00
0.771011
0.788435
0.766655
0.779723
32,947,200
0
0
1991-07-25 00:00:00-04:00
0.779723
0.797146
0.775366
0.797146
37,209,600
0
0
1991-07-26 00:00:00-04:00
0.801502
0.805859
0.788435
0.788435
28,748,800
0
0
1991-07-29 00:00:00-04:00
0.79279
0.79279
0.775366
0.79279
31,968,000
0
0
1991-07-30 00:00:00-04:00
0.797147
0.805859
0.784079
0.799325
45,068,800
0
0
1991-07-31 00:00:00-04:00
0.801502
0.818926
0.797147
0.818926
53,152,000
0
0
1991-08-01 00:00:00-04:00
0.827638
0.86902
0.818926
0.864664
100,476,800
0
0
1991-08-02 00:00:00-04:00
0.866843
0.875555
0.853774
0.858131
77,952,000
0
0
1991-08-05 00:00:00-04:00
0.845063
0.853775
0.840707
0.849419
31,596,800
0
0
1991-08-06 00:00:00-04:00
0.849419
0.8908
0.849419
0.884267
57,395,200
0
0
1991-08-07 00:00:00-04:00
0.888623
0.897335
0.866843
0.875555
50,473,600
0
0
1991-08-08 00:00:00-04:00
0.879911
0.879911
0.840707
0.849419
58,294,400
0
0
1991-08-09 00:00:00-04:00
0.849418
0.85813
0.83635
0.838528
46,476,800
0
0
1991-08-12 00:00:00-04:00
0.83635
0.862486
0.831995
0.853774
36,547,200
0
0
1991-08-13 00:00:00-04:00
0.862487
0.879911
0.853775
0.866843
54,048,000
0
0
1991-08-14 00:00:00-04:00
0.871199
0.884267
0.862487
0.875555
52,918,400
0
0
1991-08-15 00:00:00-04:00
0.875555
0.888623
0.858131
0.860309
43,516,800
0
0
1991-08-16 00:00:00-04:00
0.858131
0.871198
0.831995
0.831995
43,238,400
0
0
1991-08-19 00:00:00-04:00
0.814571
0.83635
0.766655
0.821104
85,241,600
0
0
1991-08-20 00:00:00-04:00
0.823283
0.83635
0.810214
0.831995
75,385,600
0
0
1991-08-21 00:00:00-04:00
0.853774
0.884266
0.83635
0.87991
63,763,200
0
0
1991-08-22 00:00:00-04:00
0.879911
0.884267
0.849419
0.871199
66,649,600
0
0
1991-08-23 00:00:00-04:00
0.866843
0.888623
0.853775
0.875555
49,334,400
0
0
1991-08-26 00:00:00-04:00
0.875554
0.87991
0.862486
0.87991
32,748,800
0
0
1991-08-27 00:00:00-04:00
0.87991
0.914758
0.875554
0.914758
84,099,200
0
0
1991-08-28 00:00:00-04:00
0.914758
0.919115
0.892979
0.901691
53,340,800
0
0
1991-08-29 00:00:00-04:00
0.906046
0.914758
0.888622
0.892979
36,227,200
0
0
1991-08-30 00:00:00-04:00
0.892979
0.897334
0.853774
0.862486
79,056,000
0
0
1991-09-03 00:00:00-04:00
0.85813
0.862486
0.83635
0.845062
65,075,200
0
0
1991-09-04 00:00:00-04:00
0.853775
0.858131
0.823283
0.840707
63,228,800
0
0