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
1983-10-06 00:00:00-04:00
0.467543
0.484967
0.467543
0.484967
19,497,600
0
0
1983-10-07 00:00:00-04:00
0.487871
0.500939
0.487871
0.490775
22,843,200
0
0
1983-10-10 00:00:00-04:00
0.490775
0.506747
0.490775
0.505295
13,982,400
0
0
1983-10-11 00:00:00-04:00
0.505295
0.511103
0.499487
0.499487
27,436,800
0
0
1983-10-12 00:00:00-04:00
0.499487
0.499487
0.479159
0.484967
14,304,000
0
0
1983-10-13 00:00:00-04:00
0.484967
0.496583
0.479159
0.482063
13,003,200
0
0
1983-10-14 00:00:00-04:00
0.482063
0.487871
0.464639
0.473351
28,718,400
0
0
1983-10-17 00:00:00-04:00
0.473351
0.479159
0.467543
0.470447
21,417,600
0
0
1983-10-18 00:00:00-04:00
0.470447
0.470447
0.439955
0.444311
21,312,000
0
0
1983-10-19 00:00:00-04:00
0.444311
0.450119
0.438503
0.438503
48,744,000
0
0
1983-10-20 00:00:00-04:00
0.438503
0.455927
0.438503
0.453023
36,393,600
0
0
1983-10-21 00:00:00-04:00
0.453023
0.455926
0.441407
0.447214
40,972,800
0
0
1983-10-24 00:00:00-04:00
0.447215
0.447215
0.438503
0.444311
25,713,600
0
0
1983-10-25 00:00:00-04:00
0.444311
0.461735
0.441407
0.458831
32,116,800
0
0
1983-10-26 00:00:00-04:00
0.458831
0.461735
0.444311
0.447214
21,350,400
0
0
1983-10-27 00:00:00-04:00
0.447215
0.455927
0.444311
0.453023
20,716,800
0
0
1983-10-28 00:00:00-04:00
0.453023
0.464639
0.438503
0.441407
28,449,600
0
0
1983-10-31 00:00:00-05:00
0.441407
0.450119
0.429791
0.438503
31,104,000
0
0
1983-11-01 00:00:00-05:00
0.438503
0.438503
0.421079
0.429791
36,748,800
0
0
1983-11-02 00:00:00-05:00
0.429791
0.438503
0.426887
0.432696
28,200,000
0
0
1983-11-03 00:00:00-05:00
0.432695
0.435599
0.426887
0.426887
28,574,400
0
0
1983-11-04 00:00:00-05:00
0.426887
0.429791
0.421079
0.426887
22,843,200
0
0
1983-11-07 00:00:00-05:00
0.426887
0.426887
0.409463
0.412367
41,294,400
0
0
1983-11-08 00:00:00-05:00
0.412367
0.415271
0.406559
0.412367
19,353,600
0
0
1983-11-09 00:00:00-05:00
0.412367
0.438503
0.409463
0.435599
39,710,400
0
0
1983-11-10 00:00:00-05:00
0.441407
0.464639
0.441407
0.458831
33,292,800
0
0
1983-11-11 00:00:00-05:00
0.458831
0.484967
0.458831
0.479159
18,787,200
0
0
1983-11-14 00:00:00-05:00
0.479159
0.496583
0.476255
0.482063
27,614,400
0
0
1983-11-15 00:00:00-05:00
0.482063
0.484967
0.461735
0.467543
15,024,000
0
0
1983-11-16 00:00:00-05:00
0.467543
0.489323
0.467543
0.484967
10,171,200
0
0
1983-11-17 00:00:00-05:00
0.484967
0.493679
0.476255
0.493679
12,028,800
0
0
1983-11-18 00:00:00-05:00
0.493679
0.496583
0.476255
0.484967
8,875,200
0
0
1983-11-21 00:00:00-05:00
0.484967
0.493679
0.482063
0.484967
7,929,600
0
0
1983-11-22 00:00:00-05:00
0.487871
0.499487
0.487871
0.496583
28,968,000
0
0
1983-11-23 00:00:00-05:00
0.496583
0.496583
0.479159
0.487871
26,740,800
0
0
1983-11-25 00:00:00-05:00
0.487871
0.496583
0.479159
0.496583
10,876,800
0
0
1983-11-28 00:00:00-05:00
0.496583
0.502391
0.490775
0.499487
15,220,800
0
0
1983-11-29 00:00:00-05:00
0.499487
0.502391
0.487871
0.493679
65,731,200
0
0
1983-11-30 00:00:00-05:00
0.493679
0.493679
0.482063
0.484967
18,528,000
0
0
1983-12-01 00:00:00-05:00
0.484967
0.490775
0.482063
0.487871
19,358,400
0
0
1983-12-02 00:00:00-05:00
0.487871
0.487871
0.479159
0.479159
16,977,600
0
0
1983-12-05 00:00:00-05:00
0.479159
0.482063
0.476255
0.476255
20,616,000
0
0
1983-12-06 00:00:00-05:00
0.476255
0.479159
0.467543
0.467543
24,585,600
0
0
1983-12-07 00:00:00-05:00
0.467543
0.484967
0.467543
0.480611
21,441,600
0
0
1983-12-08 00:00:00-05:00
0.480611
0.487871
0.476255
0.482063
22,084,800
0
0
1983-12-09 00:00:00-05:00
0.482063
0.484967
0.479159
0.484967
11,428,800
0
0
1983-12-12 00:00:00-05:00
0.484967
0.502391
0.484967
0.499487
20,822,400
0
0
1983-12-13 00:00:00-05:00
0.499487
0.499487
0.484967
0.490775
14,592,000
0
0
1983-12-14 00:00:00-05:00
0.487871
0.487871
0.464639
0.467543
21,619,200
0
0
1983-12-15 00:00:00-05:00
0.467543
0.470447
0.458831
0.461735
17,116,800
0
0
1983-12-16 00:00:00-05:00
0.461735
0.476255
0.461735
0.473351
23,289,600
0
0
1983-12-19 00:00:00-05:00
0.473351
0.490775
0.473351
0.487871
19,238,400
0
0
1983-12-20 00:00:00-05:00
0.487871
0.490775
0.476255
0.479159
12,297,600
0
0
1983-12-21 00:00:00-05:00
0.479159
0.490775
0.476255
0.487871
14,438,400
0
0
1983-12-22 00:00:00-05:00
0.487871
0.493679
0.479159
0.479159
12,422,400
0
0
1983-12-23 00:00:00-05:00
0.479159
0.482063
0.473351
0.473351
2,500,800
0
0
1983-12-27 00:00:00-05:00
0.477707
0.487871
0.477707
0.482063
10,195,200
0
0
1983-12-28 00:00:00-05:00
0.482063
0.484967
0.476255
0.482063
5,481,600
0
0
1983-12-29 00:00:00-05:00
0.482063
0.482063
0.473351
0.479159
15,816,000
0
0
1983-12-30 00:00:00-05:00
0.479159
0.487871
0.477707
0.487871
25,622,400
0
0
1984-01-03 00:00:00-05:00
0.484967
0.484967
0.473351
0.473351
9,739,200
0
0
1984-01-04 00:00:00-05:00
0.473351
0.482063
0.473351
0.477707
11,596,800
0
0
1984-01-05 00:00:00-05:00
0.479159
0.502391
0.479159
0.499487
36,633,600
0
0
1984-01-06 00:00:00-05:00
0.499487
0.502391
0.493679
0.496583
20,452,800
0
0
1984-01-09 00:00:00-05:00
0.496583
0.505295
0.493679
0.496583
13,603,200
0
0
1984-01-10 00:00:00-05:00
0.496583
0.502391
0.487871
0.490775
34,200,000
0
0
1984-01-11 00:00:00-05:00
0.490775
0.493679
0.476255
0.482063
15,926,400
0
0
1984-01-12 00:00:00-05:00
0.482063
0.484967
0.479159
0.479159
20,856,000
0
0
1984-01-13 00:00:00-05:00
0.479159
0.496583
0.470447
0.493679
42,408,000
0
0
1984-01-16 00:00:00-05:00
0.482063
0.482063
0.470447
0.471899
22,603,200
0
0
1984-01-17 00:00:00-05:00
0.473351
0.484967
0.473351
0.479159
33,220,800
0
0
1984-01-18 00:00:00-05:00
0.479159
0.479159
0.453023
0.455927
20,630,400
0
0
1984-01-19 00:00:00-05:00
0.455927
0.461735
0.455927
0.461735
15,643,200
0
0
1984-01-20 00:00:00-05:00
0.461735
0.464639
0.438503
0.438503
25,070,400
0
0
1984-01-23 00:00:00-05:00
0.438503
0.441407
0.426887
0.438503
36,230,400
0
0
1984-01-24 00:00:00-05:00
0.438503
0.450119
0.435599
0.441407
17,452,800
0
0
1984-01-25 00:00:00-05:00
0.441407
0.455927
0.429791
0.429791
24,508,800
0
0
1984-01-26 00:00:00-05:00
0.429791
0.441408
0.421079
0.423984
63,441,600
0
0
1984-01-27 00:00:00-05:00
0.421079
0.421079
0.392039
0.409463
54,124,800
0
0
1984-01-30 00:00:00-05:00
0.409463
0.415271
0.403655
0.415271
26,366,400
0
0
1984-01-31 00:00:00-05:00
0.415271
0.429791
0.412367
0.426887
59,755,200
0
0
1984-02-01 00:00:00-05:00
0.426887
0.429791
0.405107
0.412367
57,936,000
0
0
1984-02-02 00:00:00-05:00
0.412367
0.421079
0.409463
0.421079
29,280,000
0
0
1984-02-03 00:00:00-05:00
0.421079
0.421079
0.400751
0.400751
24,796,800
0
0
1984-02-06 00:00:00-05:00
0.400751
0.403655
0.383327
0.386231
36,960,000
0
0
1984-02-07 00:00:00-05:00
0.386231
0.397847
0.383327
0.397847
40,651,200
0
0
1984-02-08 00:00:00-05:00
0.397847
0.397847
0.365903
0.365903
34,358,400
0
0
1984-02-09 00:00:00-05:00
0.365903
0.377519
0.360095
0.376067
75,758,400
0
0
1984-02-10 00:00:00-05:00
0.376067
0.400751
0.374616
0.389136
49,483,200
0
0
1984-02-13 00:00:00-05:00
0.389135
0.394943
0.377519
0.386231
52,132,800
0
0
1984-02-14 00:00:00-05:00
0.386231
0.400751
0.368807
0.380424
23,385,600
0
0
1984-02-15 00:00:00-05:00
0.380424
0.389136
0.371712
0.377519
38,779,200
0
0
1984-02-16 00:00:00-05:00
0.377519
0.377519
0.371711
0.374615
47,673,600
0
0
1984-02-17 00:00:00-05:00
0.374615
0.380423
0.371711
0.374615
62,145,600
0
0
1984-02-21 00:00:00-05:00
0.374615
0.383327
0.374615
0.378971
26,169,600
0
0
1984-02-22 00:00:00-05:00
0.378971
0.394943
0.377519
0.386231
10,468,800
0
0
1984-02-23 00:00:00-05:00
0.386231
0.389136
0.377519
0.389136
23,044,800
0
0
1984-02-24 00:00:00-05:00
0.389136
0.426887
0.389136
0.423984
41,577,600
0
0
1984-02-27 00:00:00-05:00
0.423983
0.444311
0.423983
0.444311
91,483,200
0
0
1984-02-28 00:00:00-05:00
0.444311
0.444311
0.412367
0.418175
29,908,800
0
0