Split (1)

train · 3.64k rows

Unnamed: 0 int64 0 3.64k	Date stringlengths 6 8	Open float64 1.08 411	High float64 1.11 414	Low float64 1 406	Close float64 1.05 410	Adj Close float64 1.05 410	Volume int64 1.78M 914M
1,100	11/10/14	15.940667	16.191999	15.786667	16.128668	16.128668	68,658,000
1,101	11/11/14	16.17	16.788	16.133333	16.738667	16.738667	119,232,000
1,102	11/12/14	16.648001	16.822666	16.372	16.606667	16.606667	88,062,000
1,103	11/13/14	16.708	17.049999	16.683332	16.780001	16.780001	93,540,000
1,104	11/14/14	16.666668	17.256666	16.566668	17.245333	17.245333	91,516,500
1,105	11/17/14	17.166	17.266666	16.801332	16.931999	16.931999	60,385,500
1,106	11/18/14	17.057333	17.332666	17.034	17.18	17.18	67,095,000
1,107	11/19/14	16.707333	16.792	16.373333	16.516001	16.516001	118,777,500
1,108	11/20/14	16.530001	16.728666	16.4	16.580668	16.580668	53,808,000
1,109	11/21/14	16.813999	16.851999	16.144667	16.185333	16.185333	112,276,500
1,110	11/24/14	16.346666	16.506666	16.042667	16.448	16.448	71,845,500
1,111	11/25/14	16.49	16.648001	16.406	16.539333	16.539333	47,397,000
1,112	11/26/14	16.556	16.6	16.440001	16.562668	16.562668	29,718,000
1,113	11/28/14	16.356667	16.445999	16.167999	16.301332	16.301332	31,795,500
1,114	12/1/14	16.077333	16.164667	15.267333	15.442667	15.442667	129,291,000
1,115	12/2/14	15.638	15.658667	15.2	15.428667	15.428667	88,305,000
1,116	12/3/14	15.083333	15.314667	15.033333	15.286667	15.286667	79,615,500
1,117	12/4/14	15.24	15.393333	15.187333	15.218667	15.218667	57,834,000
1,118	12/5/14	15.244667	15.292667	14.817333	14.914	14.914	90,954,000
1,119	12/8/14	14.769333	14.990667	14.156	14.290667	14.290667	138,384,000
1,120	12/9/14	13.956	14.515333	13.618	14.459333	14.459333	141,472,500
1,121	12/10/14	14.275333	14.451333	13.846667	13.989333	13.989333	109,711,500
1,122	12/11/14	14.035333	14.362	13.882	13.925333	13.925333	100,416,000
1,123	12/12/14	13.654667	14.112	13.633333	13.8	13.8	107,607,000
1,124	12/15/14	13.952667	13.986667	13.511333	13.602667	13.602667	78,274,500
1,125	12/16/14	13.392667	13.578667	13.024667	13.187333	13.187333	126,391,500
1,126	12/17/14	12.870667	13.776667	12.843333	13.721333	13.721333	110,517,000
1,127	12/18/14	14.158667	14.562667	14.12	14.550667	14.550667	112,249,500
1,128	12/19/14	14.679333	14.693333	14.3	14.619333	14.619333	103,657,500
1,129	12/22/14	14.666667	14.937333	14.550667	14.84	14.84	71,991,000
1,130	12/23/14	14.920667	14.954667	14.634667	14.731333	14.731333	67,585,500
1,131	12/24/14	14.651333	14.833333	14.616667	14.817333	14.817333	19,983,000
1,132	12/26/14	14.767333	15.233333	14.766667	15.188	15.188	49,905,000
1,133	12/29/14	15.126667	15.194	14.934667	15.047333	15.047333	42,037,500
1,134	12/30/14	14.932667	15.043333	14.76	14.815333	14.815333	43,548,000
1,135	12/31/14	14.872667	15.045333	14.816667	14.827333	14.827333	34,462,500
1,136	1/2/15	14.858	14.883333	14.217333	14.620667	14.620667	71,466,000
1,137	1/5/15	14.303333	14.433333	13.810667	14.006	14.006	80,527,500
1,138	1/6/15	14.004	14.28	13.614	14.085333	14.085333	93,928,500
1,139	1/7/15	14.223333	14.318667	13.985333	14.063333	14.063333	44,526,000
1,140	1/8/15	14.187333	14.253333	14.000667	14.041333	14.041333	51,637,500
1,141	1/9/15	13.928	13.998667	13.664	13.777333	13.777333	70,024,500
1,142	1/12/15	13.536667	13.631333	13.283333	13.480667	13.480667	89,254,500
1,143	1/13/15	13.554667	13.840667	13.394	13.616667	13.616667	67,159,500
1,144	1/14/15	12.388667	13.013333	12.333333	12.846	12.846	173,278,500
1,145	1/15/15	12.966	13.05	12.666667	12.791333	12.791333	78,247,500
1,146	1/16/15	12.713333	12.966	12.643333	12.871333	12.871333	54,048,000
1,147	1/20/15	12.924667	12.941333	12.469333	12.795333	12.795333	67,548,000
1,148	1/21/15	12.636667	13.245333	12.634	13.104667	13.104667	62,295,000
1,149	1/22/15	13.133333	13.549333	13.013333	13.441333	13.441333	61,753,500
1,150	1/23/15	13.352667	13.566667	13.222	13.419333	13.419333	51,579,000
1,151	1/26/15	13.455333	13.908	13.403333	13.77	13.77	48,517,500
1,152	1/27/15	13.628	13.868667	13.553333	13.732	13.732	41,715,000
1,153	1/28/15	13.740667	13.758	13.228	13.291333	13.291333	47,244,000
1,154	1/29/15	13.404667	13.732	13.1	13.68	13.68	53,221,500
1,155	1/30/15	13.597333	13.831333	13.533333	13.573333	13.573333	45,105,000
1,156	2/2/15	13.598	14.13	13.553333	14.062667	14.062667	62,238,000
1,157	2/3/15	14.214667	14.691333	14.084667	14.557333	14.557333	72,393,000
1,158	2/4/15	14.552667	14.765333	14.453333	14.57	14.57	49,581,000
1,159	2/5/15	14.658667	15.032	14.642667	14.732667	14.732667	52,843,500
1,160	2/6/15	14.8	14.893333	14.433333	14.490667	14.490667	48,658,500
1,161	2/9/15	14.358667	14.528667	14.132667	14.498667	14.498667	52,086,000
1,162	2/10/15	14.503333	14.7	14.333333	14.419333	14.419333	80,857,500
1,163	2/11/15	14.147333	14.316	13.818667	14.186667	14.186667	146,536,500
1,164	2/12/15	12.904667	13.539333	12.885333	13.525333	13.525333	234,744,000
1,165	2/13/15	13.526667	13.732667	13.394	13.584667	13.584667	92,865,000
1,166	2/17/15	13.713333	13.713333	13.433333	13.623333	13.623333	59,694,000
1,167	2/18/15	13.611333	13.744667	13.506667	13.630667	13.630667	40,704,000
1,168	2/19/15	13.666667	14.162667	13.583333	14.114	14.114	77,311,500
1,169	2/20/15	14.052	14.506667	13.987333	14.474	14.474	89,731,500
1,170	2/23/15	14.377333	14.546667	13.755333	13.822667	13.822667	127,497,000
1,171	2/24/15	13.819333	13.819333	13.446667	13.607333	13.607333	99,054,000
1,172	2/25/15	13.662667	13.809333	13.505333	13.584	13.584	58,642,500
1,173	2/26/15	13.6	14.072667	13.481333	13.812667	13.812667	97,093,500
1,174	2/27/15	13.793333	13.903333	13.52	13.556	13.556	58,231,500
1,175	3/2/15	13.513333	13.556	13.055333	13.155333	13.155333	118,831,500
1,176	3/3/15	13.120667	13.349333	13.021333	13.304	13.304	66,484,500
1,177	3/4/15	13.283333	13.501333	13.147333	13.496	13.496	63,330,000
1,178	3/5/15	13.523333	13.746	13.343333	13.375333	13.375333	73,155,000
1,179	3/6/15	13.280667	13.383333	12.81	12.925333	12.925333	100,686,000
1,180	3/9/15	12.959333	12.966	12.55	12.725333	12.725333	101,050,500
1,181	3/10/15	12.564	12.9	12.506667	12.688	12.688	83,695,500
1,182	3/11/15	12.743333	13.078667	12.734	12.916	12.916	74,623,500
1,183	3/12/15	12.916667	12.963333	12.65	12.738	12.738	62,239,500
1,184	3/13/15	12.596667	12.783333	12.488	12.578667	12.578667	81,514,500
1,185	3/16/15	12.8	13.060667	12.653333	13.046667	13.046667	84,432,000
1,186	3/17/15	13.028667	13.247333	12.929333	12.982	12.982	73,411,500
1,187	3/18/15	12.997333	13.392	12.874	13.380667	13.380667	72,313,500
1,188	3/19/15	13.466667	13.639333	12.968667	13.043333	13.043333	127,128,000
1,189	3/20/15	13.163333	13.266	13.041333	13.205333	13.205333	64,042,500
1,190	3/23/15	13.233333	13.366667	13.164667	13.308667	13.308667	39,474,000
1,191	3/24/15	13.438667	13.586	13.316667	13.448	13.448	54,748,500
1,192	3/25/15	13.218	13.239333	12.846667	12.953333	12.953333	85,956,000
1,193	3/26/15	12.928	12.986	12.646667	12.694	12.694	61,920,000
1,194	3/27/15	12.604667	12.619333	12.093333	12.333333	12.333333	129,073,500
1,195	3/30/15	12.39	12.816667	12.12	12.704667	12.704667	151,342,500
1,196	3/31/15	12.902	12.917333	12.560667	12.584667	12.584667	75,399,000
1,197	4/1/15	12.58	12.82	12.403333	12.506	12.506	56,919,000
1,198	4/2/15	12.682	12.882	12.666667	12.733333	12.733333	75,156,000
1,199	4/6/15	13.2	13.85	13.166667	13.54	13.54	186,837,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.