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
2006-10-02 00:00:00-04:00
12.231267
12.344299
12.136082
12.159879
51,710,400
0
0
2006-10-03 00:00:00-04:00
12.136078
12.368092
11.99925
12.237212
80,567,600
0
0
2006-10-04 00:00:00-04:00
12.195567
12.421631
12.189618
12.385937
78,890,600
0
0
2006-10-05 00:00:00-04:00
12.374039
12.481122
12.290752
12.362142
53,715,500
0
0
2006-10-06 00:00:00-04:00
12.261013
12.314554
12.142031
12.27291
63,556,800
0
0
2006-10-09 00:00:00-04:00
12.207472
12.368097
12.171777
12.266963
46,476,300
0
0
2006-10-10 00:00:00-04:00
12.213412
12.504915
12.147972
12.427577
73,980,400
0
0
2006-10-11 00:00:00-04:00
12.35024
12.659591
12.338341
12.427577
106,865,400
0
0
2006-10-12 00:00:00-04:00
12.558468
12.820226
12.463283
12.784532
81,941,100
0
0
2006-10-13 00:00:00-04:00
12.730983
12.998692
12.719085
12.849965
78,944,400
0
0
2006-10-16 00:00:00-04:00
13.046286
13.105777
12.82617
12.855916
93,626,600
0
0
2006-10-17 00:00:00-04:00
12.606054
12.62985
12.391888
12.433531
117,951,400
0
0
2006-10-18 00:00:00-04:00
12.849969
12.867815
12.510873
12.558465
115,013,500
0
0
2006-10-19 00:00:00-04:00
12.493021
12.606054
12.272906
12.510869
73,635,800
0
0
2006-10-20 00:00:00-04:00
12.600111
12.760736
12.522772
12.689346
61,151,200
0
0
2006-10-23 00:00:00-04:00
12.659594
12.849964
12.564409
12.760728
53,105,200
0
0
2006-10-24 00:00:00-04:00
12.766681
12.992746
12.760733
12.861867
62,841,600
0
0
2006-10-25 00:00:00-04:00
12.820218
12.992742
12.808321
12.921352
53,309,500
0
0
2006-10-26 00:00:00-04:00
12.939201
12.986793
12.855915
12.951099
44,042,700
0
0
2006-10-27 00:00:00-04:00
12.897556
12.951097
12.433529
12.55251
99,919,800
0
0
2006-10-30 00:00:00-05:00
12.504918
12.689339
12.469223
12.647696
41,171,900
0
0
2006-10-31 00:00:00-05:00
12.683394
12.748834
12.606057
12.695292
55,491,300
0
0
2006-11-01 00:00:00-05:00
12.713135
12.74288
12.469223
12.504918
57,883,600
0
0
2006-11-02 00:00:00-05:00
12.278857
12.445431
12.237213
12.302653
68,204,800
0
0
2006-11-03 00:00:00-05:00
12.350475
12.36841
12.165159
12.260806
47,924,400
0.1
0
2006-11-06 00:00:00-05:00
12.207005
12.499925
12.147225
12.446123
47,833,000
0
0
2006-11-07 00:00:00-05:00
12.422215
12.655355
12.392324
12.43417
48,489,800
0
0
2006-11-08 00:00:00-05:00
12.386344
12.493948
12.25483
12.380366
52,943,400
0
0
2006-11-09 00:00:00-05:00
12.446123
12.535792
12.183092
12.207005
52,833,700
0
0
2006-11-10 00:00:00-05:00
12.248849
12.338518
12.207003
12.30265
31,864,200
0
0
2006-11-13 00:00:00-05:00
12.320585
12.595571
12.302651
12.553725
45,829,100
0
0
2006-11-14 00:00:00-05:00
12.65535
13.109676
12.619483
13.079785
74,391,100
0
0
2006-11-15 00:00:00-05:00
13.109674
13.372705
13.008049
13.342814
104,300,100
0
0
2006-11-16 00:00:00-05:00
13.348795
13.396619
13.18739
13.348795
65,568,900
0
0
2006-11-17 00:00:00-05:00
13.265105
13.450422
13.055876
13.211304
56,835,000
0
0
2006-11-20 00:00:00-05:00
13.073808
13.36075
12.852623
13.312926
65,794,500
0
0
2006-11-21 00:00:00-05:00
13.265103
13.312926
12.780887
12.894468
87,522,600
0
0
2006-11-22 00:00:00-05:00
13.037941
13.055875
12.876537
12.990117
41,640,800
0
0
2006-11-24 00:00:00-05:00
12.828709
13.002071
12.804798
12.906424
23,076,000
0
0
2006-11-27 00:00:00-05:00
12.834689
12.846645
12.523836
12.565681
52,691,900
0
0
2006-11-28 00:00:00-05:00
12.499925
12.63144
12.410256
12.541771
53,901,800
0
0
2006-11-29 00:00:00-05:00
12.67926
12.822732
12.613503
12.697194
55,212,100
0
0
2006-11-30 00:00:00-05:00
12.697199
12.846648
12.595574
12.792847
47,485,000
0
0
2006-12-01 00:00:00-05:00
12.745022
12.792846
12.314609
12.511882
65,117,600
0
0
2006-12-04 00:00:00-05:00
12.607532
12.822739
12.440148
12.685245
62,659,300
0
0
2006-12-05 00:00:00-05:00
12.679261
12.792843
12.619483
12.625461
33,748,700
0
0
2006-12-06 00:00:00-05:00
12.637417
12.679263
12.452101
12.493946
46,963,900
0
0
2006-12-07 00:00:00-05:00
12.559707
12.703178
12.338521
12.3445
55,815,100
0
0
2006-12-08 00:00:00-05:00
12.350479
12.464061
12.278744
12.362435
41,723,600
0
0
2006-12-11 00:00:00-05:00
12.326568
12.505906
12.314612
12.374392
37,802,100
0
0
2006-12-12 00:00:00-05:00
12.362434
12.458081
12.236896
12.392323
45,888,000
0
0
2006-12-13 00:00:00-05:00
12.481994
12.487972
12.350479
12.374392
47,987,600
0
0
2006-12-14 00:00:00-05:00
12.39232
12.637416
12.201025
12.416232
49,471,000
0
0
2006-12-15 00:00:00-05:00
12.547745
12.673283
12.470032
12.529811
81,300,400
0
0
2006-12-18 00:00:00-05:00
12.583617
12.733066
12.350477
12.45808
48,970,900
0
0
2006-12-19 00:00:00-05:00
12.344493
12.386339
12.230912
12.350472
47,440,100
0
0
2006-12-20 00:00:00-05:00
12.374385
12.517856
12.29667
12.314605
30,772,600
0
0
2006-12-21 00:00:00-05:00
12.31461
12.356456
12.081469
12.177117
48,988,800
0
0
2006-12-22 00:00:00-05:00
12.171137
12.212983
12.003754
12.003754
35,337,100
0
0
2006-12-26 00:00:00-05:00
11.973864
12.129291
11.973864
12.045599
30,535,300
0
0
2006-12-27 00:00:00-05:00
12.111356
12.254827
12.087444
12.195047
31,892,600
0
0
2006-12-28 00:00:00-05:00
12.195048
12.242872
12.153203
12.207005
29,665,000
0
0
2006-12-29 00:00:00-05:00
12.159183
12.272764
12.093425
12.105381
37,099,300
0
0
2007-01-03 00:00:00-05:00
12.224942
12.481994
12.039624
12.165162
69,001,200
0
0
2007-01-04 00:00:00-05:00
12.332547
12.751005
12.290701
12.655357
88,902,300
0
0
2007-01-05 00:00:00-05:00
12.607525
12.643393
12.410253
12.613503
64,550,800
0
0
2007-01-08 00:00:00-05:00
12.703182
12.756983
12.523843
12.559711
52,839,100
0
0
2007-01-09 00:00:00-05:00
12.661331
12.679264
12.470036
12.571662
54,381,000
0
0
2007-01-10 00:00:00-05:00
12.607528
12.924361
12.571661
12.864581
76,346,900
0
0
2007-01-11 00:00:00-05:00
12.918386
13.181416
12.571664
13.103703
99,263,900
0
0
2007-01-12 00:00:00-05:00
13.025982
13.241188
12.924357
13.229232
90,707,700
0
0
2007-01-16 00:00:00-05:00
13.211308
13.330867
13.020013
13.330867
132,197,800
0
0
2007-01-17 00:00:00-05:00
12.703175
12.852624
12.422211
12.577639
192,479,200
0
0
2007-01-18 00:00:00-05:00
12.487971
12.493949
12.25483
12.3445
101,259,500
0
0
2007-01-19 00:00:00-05:00
12.326565
12.476014
12.314608
12.446123
64,459,100
0
0
2007-01-22 00:00:00-05:00
12.505904
12.565684
12.344499
12.428191
77,064,300
0
0
2007-01-23 00:00:00-05:00
12.464063
12.481996
12.230921
12.284723
66,796,000
0
0
2007-01-24 00:00:00-05:00
12.314609
12.481992
12.296675
12.45808
55,953,800
0
0
2007-01-25 00:00:00-05:00
12.47601
12.577635
12.314605
12.314605
57,199,100
0
0
2007-01-26 00:00:00-05:00
12.36841
12.493946
12.260806
12.272762
62,234,300
0
0
2007-01-29 00:00:00-05:00
12.434164
12.637415
12.374385
12.487966
99,681,400
0
0
2007-01-30 00:00:00-05:00
12.607529
12.63144
12.446124
12.511882
61,693,700
0
0
2007-01-31 00:00:00-05:00
12.529811
12.56568
12.368407
12.529811
47,840,000
0
0
2007-02-01 00:00:00-05:00
12.541775
12.637422
12.476018
12.619489
50,473,200
0
0
2007-02-02 00:00:00-05:00
12.63742
12.703178
12.571664
12.691222
55,291,300
0
0
2007-02-05 00:00:00-05:00
12.753123
12.867313
12.723074
12.789184
63,384,700
0.113
0
2007-02-06 00:00:00-05:00
12.843273
12.915392
12.668984
12.807213
56,861,600
0
0
2007-02-07 00:00:00-05:00
12.849279
13.023568
12.76514
12.927409
57,645,400
0
0
2007-02-08 00:00:00-05:00
12.8012
12.87332
12.729081
12.83726
40,270,500
0
0
2007-02-09 00:00:00-05:00
12.873321
12.945441
12.572823
12.638933
80,404,400
0
0
2007-02-12 00:00:00-05:00
12.578836
12.608885
12.470656
12.500706
48,013,400
0
0
2007-02-13 00:00:00-05:00
12.554793
12.590854
12.440605
12.542774
55,316,100
0
0
2007-02-14 00:00:00-05:00
12.596864
12.801203
12.584845
12.705044
56,559,400
0
0
2007-02-15 00:00:00-05:00
12.747113
12.831253
12.699033
12.807213
44,728,000
0
0
2007-02-16 00:00:00-05:00
12.777167
12.861306
12.711058
12.759137
47,511,800
0
0
2007-02-20 00:00:00-05:00
12.656962
12.813221
12.560803
12.729082
47,945,200
0
0
2007-02-21 00:00:00-05:00
12.602873
12.614893
12.458634
12.548783
69,355,500
0
0
2007-02-22 00:00:00-05:00
12.620904
12.662974
12.488686
12.602874
52,430,400
0
0
2007-02-23 00:00:00-05:00
12.518735
12.620904
12.470655
12.476666
75,768,100
0
0
2007-02-26 00:00:00-05:00
12.506716
12.620905
12.332428
12.530756
72,228,200
0
0