Split (1)

train · 11.1k rows

Unnamed: 0 stringlengths 10 10	Adj Close float64 0.04 259	Close float64 0.05 259	High float64 0.05 260	Low float64 0.05 258	Open float64 0.05 258	Volume int64 0 7.42B
2016-08-19	25.19055	27.34	27.422501	27.09	27.192499	101,472,400
2016-08-22	24.994757	27.127501	27.275	26.9625	27.215	103,280,800
2016-08-23	25.073076	27.2125	27.33	27.1325	27.147499	85,030,800
2016-08-24	24.884195	27.0075	27.1875	26.92	27.1425	94,700,400
2016-08-25	24.778234	26.8925	26.969999	26.67	26.8475	100,344,800
2016-08-26	24.63312	26.735001	26.987499	26.577499	26.852501	111,065,200
2016-08-29	24.605471	26.705	26.860001	26.5725	26.655001	99,881,200
2016-08-30	24.416592	26.5	26.625	26.375	26.450001	99,455,600
2016-08-31	24.439621	26.525	26.6425	26.41	26.415001	118,649,600
2016-09-01	24.584743	26.682501	26.700001	26.405001	26.535	106,806,000
2016-09-02	24.815086	26.932501	27	26.705	26.924999	107,210,000
2016-09-06	24.808178	26.924999	27.075001	26.877501	26.975	107,521,600
2016-09-07	24.960209	27.09	27.190001	26.7675	26.9575	169,457,200
2016-09-08	24.306026	26.379999	26.817499	26.309999	26.8125	212,008,000
2016-09-09	23.755499	25.782499	26.43	25.782499	26.16	186,228,000
2016-09-12	24.287598	26.360001	26.43	25.6325	25.6625	181,171,200
2016-09-13	24.865763	26.987499	27.1975	26.809999	26.877501	248,704,800
2016-09-14	25.745687	27.942499	28.2575	27.15	27.182501	443,554,800
2016-09-15	26.620996	28.8925	28.932501	28.372499	28.465	359,934,400
2016-09-16	26.471268	28.73	29.032499	28.51	28.780001	319,547,600
2016-09-19	26.162607	28.395	29.045	28.3125	28.797501	188,092,000
2016-09-20	26.160307	28.3925	28.530001	28.127501	28.262501	138,057,200
2016-09-21	26.155695	28.387501	28.497499	28.110001	28.4625	144,012,800
2016-09-22	26.402172	28.655001	28.735001	28.5	28.5875	124,296,000
2016-09-23	25.962208	28.1775	28.6975	27.887501	28.605	209,924,800
2016-09-26	26.001371	28.219999	28.3475	27.887501	27.91	119,477,600
2016-09-27	26.049736	28.272499	28.295	28.084999	28.25	98,429,600
2016-09-28	26.247833	28.487499	28.66	28.3575	28.422501	118,564,400
2016-09-29	25.840126	28.045	28.450001	27.950001	28.290001	143,548,000
2016-09-30	26.040531	28.262501	28.342501	27.950001	28.115	145,516,400
2016-10-03	25.918442	28.129999	28.262501	28.07	28.1775	86,807,200
2016-10-04	26.029009	28.25	28.577499	28.157499	28.264999	118,947,200
2016-10-05	26.040531	28.262501	28.415001	28.172501	28.35	85,812,400
2016-10-06	26.234013	28.4725	28.584999	28.282499	28.424999	115,117,200
2016-10-07	26.273176	28.514999	28.639999	28.377501	28.577499	97,433,600
2016-10-10	26.731565	29.012501	29.1875	28.68	28.754999	144,944,000
2016-10-11	26.789146	29.075001	29.672501	29.049999	29.424999	256,164,000
2016-10-12	27.028711	29.334999	29.495001	29.1875	29.3375	150,347,200
2016-10-13	26.945787	29.245001	29.360001	28.93	29.1975	140,769,600
2016-10-14	27.095505	29.407499	29.5425	29.282499	29.469999	142,608,800
2016-10-17	27.077076	29.387501	29.459999	29.195	29.3325	94,499,600
2016-10-18	27.058653	29.3675	29.5525	29.362499	29.545	98,214,000
2016-10-19	26.978039	29.280001	29.440001	28.450001	29.3125	80,138,400
2016-10-20	26.964212	29.264999	29.344999	29.0825	29.215	96,503,200
2016-10-21	26.85825	29.15	29.227501	29.07	29.202499	92,770,800
2016-10-24	27.100115	29.4125	29.434999	29.25	29.275	94,154,800
2016-10-25	27.238321	29.5625	29.59	29.327499	29.487499	192,516,000
2016-10-26	26.625597	28.897499	28.924999	28.327499	28.577499	264,536,800
2016-10-27	26.369921	28.620001	28.965	28.525	28.8475	138,248,000
2016-10-28	26.194857	28.43	28.8025	28.362499	28.467501	151,446,800
2016-10-31	26.153399	28.385	28.557501	28.299999	28.4125	105,677,600
2016-11-01	25.68119	27.872499	28.442499	27.6325	28.365	175,303,200
2016-11-02	25.704224	27.897499	28.0875	27.807501	27.85	113,326,800
2016-11-03	25.428707	27.4575	27.865	27.387501	27.745001	107,730,400
2016-11-04	25.199488	27.209999	27.5625	27.0275	27.1325	123,348,000
2016-11-07	25.562996	27.602501	27.627501	27.365	27.52	130,240,000
2016-11-08	25.713482	27.764999	27.93	27.424999	27.577499	97,016,800
2016-11-09	25.671801	27.719999	27.83	27.012501	27.469999	236,705,600
2016-11-10	24.95639	26.9475	27.772499	26.4575	27.772499	228,538,000
2016-11-11	25.104561	27.1075	27.217501	26.637501	26.780001	136,575,600
2016-11-14	24.474804	26.4275	26.952499	26.02	26.9275	204,702,000
2016-11-15	24.79895	26.7775	26.92	26.540001	26.6425	129,058,000
2016-11-16	25.465748	27.497499	27.557501	26.65	26.674999	235,362,000
2016-11-17	25.456484	27.487499	27.5875	27.2075	27.452499	110,528,000
2016-11-18	25.481955	27.514999	27.635	27.415001	27.43	113,715,600
2016-11-21	25.86861	27.932501	27.997499	27.502501	27.530001	117,058,400
2016-11-22	25.884811	27.950001	28.105	27.85	27.987499	103,862,000
2016-11-23	25.752844	27.807501	27.877501	27.5825	27.84	109,705,600
2016-11-25	25.882504	27.9475	27.967501	27.737499	27.782499	45,903,600
2016-11-28	25.831562	27.8925	28.1175	27.8475	27.8575	108,776,000
2016-11-29	25.806099	27.865	28.0075	27.5175	27.695	114,115,200
2016-11-30	25.588457	27.629999	28.049999	27.567499	27.9	144,649,200
2016-12-01	25.349981	27.372499	27.735001	27.2575	27.592501	148,347,600
2016-12-02	25.444912	27.475	27.522499	27.2125	27.2925	106,112,000
2016-12-05	25.262005	27.2775	27.5075	27.0625	27.5	137,298,000
2016-12-06	25.456484	27.487499	27.59	27.297501	27.375	104,782,000
2016-12-07	25.706537	27.7575	27.797501	27.290001	27.315001	119,994,800
2016-12-08	25.958908	28.030001	28.1075	27.65	27.715	108,273,200
2016-12-09	26.382593	28.487499	28.674999	28.077499	28.077499	137,610,400
2016-12-12	26.232113	28.325001	28.75	28.122499	28.3225	105,497,600
2016-12-13	26.669697	28.797501	28.98	28.4375	28.459999	174,935,200
2016-12-14	26.669697	28.797501	29.049999	28.745001	28.76	136,127,200
2016-12-15	26.815559	28.955	29.182501	28.807501	28.844999	186,098,000
2016-12-16	26.850292	28.9925	29.125	28.9125	29.1175	177,404,400
2016-12-19	27.005405	29.16	29.344999	28.9375	28.950001	111,117,600
2016-12-20	27.077181	29.237499	29.375	29.17	29.184999	85,700,000
2016-12-21	27.102654	29.264999	29.35	29.195	29.200001	95,132,800
2016-12-22	26.924374	29.0725	29.127501	28.91	29.0875	104,343,600
2016-12-23	26.977619	29.129999	29.129999	28.897499	28.897499	56,998,000
2016-12-27	27.148958	29.315001	29.450001	29.122499	29.129999	73,187,600
2016-12-28	27.033192	29.190001	29.504999	29.049999	29.379999	83,623,600
2016-12-29	27.026247	29.182501	29.2775	29.1	29.112499	60,158,000
2016-12-30	26.815559	28.955	29.299999	28.8575	29.1625	122,345,200
2017-01-03	26.891958	29.0375	29.0825	28.690001	28.950001	115,127,600
2017-01-04	26.861862	29.004999	29.127501	28.9375	28.9625	84,472,400
2017-01-05	26.998465	29.1525	29.215	28.952499	28.98	88,774,400
2017-01-06	27.29945	29.477501	29.540001	29.1175	29.195	127,007,600
2017-01-09	27.5495	29.747499	29.8575	29.485001	29.487499	134,247,600
2017-01-10	27.577282	29.7775	29.844999	29.575001	29.692499	97,848,400
2017-01-11	27.725458	29.9375	29.9825	29.65	29.684999	110,354,400

Subsets and Splits

No community queries yet

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