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
1991-09-05 00:00:00-04:00
0.840707
0.845062
0.818927
0.827639
51,664,000
0
0
1991-09-06 00:00:00-04:00
0.831995
0.845062
0.827639
0.827639
41,107,200
0
0
1991-09-09 00:00:00-04:00
0.827638
0.831995
0.814571
0.818926
39,747,200
0
0
1991-09-10 00:00:00-04:00
0.814571
0.831995
0.801503
0.831995
53,091,200
0
0
1991-09-11 00:00:00-04:00
0.827639
0.853775
0.827639
0.849419
27,872,000
0
0
1991-09-12 00:00:00-04:00
0.862487
0.871199
0.847241
0.866843
39,779,200
0
0
1991-09-13 00:00:00-04:00
0.757942
0.771011
0.744875
0.74923
313,900,800
0
0
1991-09-16 00:00:00-04:00
0.74923
0.755765
0.710027
0.723095
165,600,000
0
0
1991-09-17 00:00:00-04:00
0.723094
0.723094
0.696959
0.714382
195,324,800
0
0
1991-09-18 00:00:00-04:00
0.714382
0.736163
0.705671
0.727451
119,219,200
0
0
1991-09-19 00:00:00-04:00
0.731806
0.744875
0.718739
0.720917
95,209,600
0
0
1991-09-20 00:00:00-04:00
0.718739
0.740518
0.718739
0.736163
97,318,400
0
0
1991-09-23 00:00:00-04:00
0.727451
0.736163
0.714382
0.714382
55,129,600
0
0
1991-09-24 00:00:00-04:00
0.714382
0.731806
0.696959
0.727451
74,118,400
0
0
1991-09-25 00:00:00-04:00
0.736163
0.736163
0.723095
0.729629
41,088,000
0
0
1991-09-26 00:00:00-04:00
0.727451
0.74923
0.727451
0.740518
43,299,200
0
0
1991-09-27 00:00:00-04:00
0.740518
0.74923
0.731806
0.736163
39,209,600
0
0
1991-09-30 00:00:00-04:00
0.727451
0.736163
0.718739
0.736163
36,211,200
0
0
1991-10-01 00:00:00-04:00
0.740519
0.740519
0.714383
0.716561
37,068,800
0
0
1991-10-02 00:00:00-04:00
0.714383
0.720917
0.692603
0.696959
66,896,000
0
0
1991-10-03 00:00:00-04:00
0.692603
0.696959
0.670823
0.688247
95,049,600
0
0
1991-10-04 00:00:00-04:00
0.683891
0.710027
0.683891
0.696959
75,276,800
0
0
1991-10-07 00:00:00-04:00
0.696959
0.701315
0.688247
0.696959
54,403,200
0
0
1991-10-08 00:00:00-04:00
0.688247
0.696959
0.670823
0.673001
61,609,600
0
0
1991-10-09 00:00:00-04:00
0.679535
0.690425
0.670823
0.670823
57,324,800
0
0
1991-10-10 00:00:00-04:00
0.720916
0.736163
0.696958
0.731806
149,203,200
0
0
1991-10-11 00:00:00-04:00
0.736163
0.740519
0.727451
0.729629
56,176,000
0
0
1991-10-14 00:00:00-04:00
0.731807
0.744875
0.727451
0.744875
42,156,800
0
0
1991-10-15 00:00:00-04:00
0.74923
0.771011
0.736163
0.771011
68,969,600
0
0
1991-10-16 00:00:00-04:00
0.771011
0.792791
0.766655
0.790613
80,422,400
0
0
1991-10-17 00:00:00-04:00
0.788435
0.792791
0.749231
0.760121
86,243,200
0
0
1991-10-18 00:00:00-04:00
0.762299
0.775367
0.757943
0.766655
46,192,000
0
0
1991-10-21 00:00:00-04:00
0.766654
0.766654
0.740518
0.74923
28,460,800
0
0
1991-10-22 00:00:00-04:00
0.749231
0.762299
0.744875
0.751409
24,771,200
0
0
1991-10-23 00:00:00-04:00
0.753587
0.757943
0.740519
0.744875
22,211,200
0
0
1991-10-24 00:00:00-04:00
0.74923
0.751408
0.727451
0.740518
38,243,200
0
0
1991-10-25 00:00:00-04:00
0.740518
0.742696
0.723094
0.740518
23,248,000
0
0
1991-10-28 00:00:00-05:00
0.744875
0.753587
0.740519
0.744875
33,987,200
0
0
1991-10-29 00:00:00-05:00
0.757942
0.779722
0.757942
0.762299
61,148,800
0
0
1991-10-30 00:00:00-05:00
0.762299
0.775366
0.753587
0.762299
39,216,000
0
0
1991-10-31 00:00:00-05:00
0.757942
0.762299
0.696959
0.707848
143,430,400
0
0
1991-11-01 00:00:00-05:00
0.723095
0.744875
0.723095
0.729629
120,761,600
0
0
1991-11-04 00:00:00-05:00
0.731806
0.731806
0.714382
0.714382
41,590,400
0
0
1991-11-05 00:00:00-05:00
0.714382
0.736163
0.701315
0.731806
52,896,000
0
0
1991-11-06 00:00:00-05:00
0.742696
0.744875
0.718739
0.727451
73,360,000
0
0
1991-11-07 00:00:00-05:00
0.740518
0.74923
0.723094
0.74923
67,500,800
0
0
1991-11-08 00:00:00-05:00
0.753587
0.764477
0.749231
0.753587
48,902,400
0
0
1991-11-11 00:00:00-05:00
0.753587
0.757942
0.744875
0.74923
36,681,600
0
0
1991-11-12 00:00:00-05:00
0.757943
0.766655
0.751409
0.753587
54,441,600
0
0
1991-11-13 00:00:00-05:00
0.757943
0.762299
0.749231
0.753587
42,076,800
0
0
1991-11-14 00:00:00-05:00
0.757943
0.771011
0.749231
0.753587
52,400,000
0
0
1991-11-15 00:00:00-05:00
0.755765
0.762299
0.710027
0.714382
66,672,000
0
0
1991-11-18 00:00:00-05:00
0.718739
0.736163
0.710027
0.727451
40,732,800
0
0
1991-11-19 00:00:00-05:00
0.727451
0.727451
0.705671
0.727451
49,120,000
0
0
1991-11-20 00:00:00-05:00
0.731806
0.736163
0.71656
0.718739
67,475,200
0
0
1991-11-21 00:00:00-05:00
0.723094
0.742696
0.714382
0.718739
59,110,400
0
0
1991-11-22 00:00:00-05:00
0.714382
0.723094
0.710027
0.714382
51,536,000
0
0
1991-11-25 00:00:00-05:00
0.714383
0.718739
0.696959
0.701315
68,899,200
0
0
1991-11-26 00:00:00-05:00
0.70567
0.714382
0.692603
0.714382
62,051,200
0
0
1991-11-27 00:00:00-05:00
0.714383
0.723095
0.710027
0.716561
33,692,800
0
0
1991-11-29 00:00:00-05:00
0.714382
0.718739
0.714382
0.714382
10,179,200
0
0
1991-12-02 00:00:00-05:00
0.710027
0.733984
0.701315
0.729629
37,974,400
0
0
1991-12-03 00:00:00-05:00
0.731807
0.736163
0.718739
0.723095
32,979,200
0
0
1991-12-04 00:00:00-05:00
0.727451
0.731806
0.714383
0.720917
26,633,600
0
0
1991-12-05 00:00:00-05:00
0.718739
0.727451
0.714382
0.718739
43,993,600
0
0
1991-12-06 00:00:00-05:00
0.714382
0.731806
0.710027
0.727451
30,636,800
0
0
1991-12-09 00:00:00-05:00
0.723094
0.74923
0.723094
0.736163
56,086,400
0
0
1991-12-10 00:00:00-05:00
0.731806
0.74923
0.718739
0.74923
31,161,600
0
0
1991-12-11 00:00:00-05:00
0.757943
0.762299
0.740519
0.742697
54,566,400
0
0
1991-12-12 00:00:00-05:00
0.744874
0.757942
0.740518
0.757942
47,056,000
0
0
1991-12-13 00:00:00-05:00
0.757942
0.779723
0.757942
0.771011
65,571,200
0
0
1991-12-16 00:00:00-05:00
0.775367
0.784079
0.775367
0.784079
39,577,600
0
0
1991-12-17 00:00:00-05:00
0.784079
0.788435
0.775367
0.775367
54,486,400
0
0
1991-12-18 00:00:00-05:00
0.771011
0.784079
0.771011
0.781901
25,043,200
0
0
1991-12-19 00:00:00-05:00
0.744875
0.757942
0.723094
0.740518
87,110,400
0
0
1991-12-20 00:00:00-05:00
0.757942
0.762299
0.731806
0.740518
69,408,000
0
0
1991-12-23 00:00:00-05:00
0.744875
0.775367
0.736163
0.766655
41,968,000
0
0
1991-12-24 00:00:00-05:00
0.766654
0.801502
0.762299
0.788435
51,660,800
0
0
1991-12-26 00:00:00-05:00
0.792791
0.83635
0.790613
0.827639
69,004,800
0
0
1991-12-27 00:00:00-05:00
0.827639
0.840707
0.823283
0.827639
58,012,800
0
0
1991-12-30 00:00:00-05:00
0.831995
0.849419
0.827639
0.849419
61,763,200
0
0
1991-12-31 00:00:00-05:00
0.845062
0.858131
0.83635
0.853774
58,342,400
0
0
1992-01-02 00:00:00-05:00
0.847241
0.875555
0.823283
0.875555
76,608,000
0
0
1992-01-03 00:00:00-05:00
0.879911
0.884267
0.853775
0.871199
61,977,600
0
0
1992-01-06 00:00:00-05:00
0.871198
0.871198
0.845062
0.858131
52,128,000
0
0
1992-01-07 00:00:00-05:00
0.853775
0.901691
0.845063
0.897334
110,368,000
0
0
1992-01-08 00:00:00-05:00
0.877732
0.919115
0.875555
0.910403
148,579,200
0
0
1992-01-09 00:00:00-05:00
0.914758
0.940894
0.910402
0.932182
111,849,600
0
0
1992-01-10 00:00:00-05:00
0.927826
0.949606
0.910402
0.919114
91,292,800
0
0
1992-01-13 00:00:00-05:00
0.914758
0.938716
0.90169
0.932182
43,852,800
0
0
1992-01-14 00:00:00-05:00
0.932182
0.96703
0.927826
0.949606
109,574,400
0
0
1992-01-15 00:00:00-05:00
0.949606
0.990988
0.94525
0.975742
147,100,800
0
0
1992-01-16 00:00:00-05:00
1.028014
1.067218
0.975742
1.062862
385,171,200
0
0
1992-01-17 00:00:00-05:00
1.062862
1.09771
1.058506
1.088998
174,681,600
0
0
1992-01-20 00:00:00-05:00
1.084642
1.088998
1.058506
1.071574
103,680,000
0
0
1992-01-21 00:00:00-05:00
1.058506
1.071574
1.03237
1.036726
113,436,800
0
0
1992-01-22 00:00:00-05:00
1.036725
1.067218
1.03237
1.067218
73,692,800
0
0
1992-01-23 00:00:00-05:00
1.062862
1.09771
1.062862
1.078108
91,251,200
0
0
1992-01-24 00:00:00-05:00
1.075931
1.093354
1.071574
1.08682
80,752,000
0
0
1992-01-27 00:00:00-05:00
1.088998
1.088998
1.067218
1.069396
56,505,600
0
0