Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Nov 30 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.53	15.608	15.53	15.608	15.308891	900
Mon Dec 03 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	16.129999	16.129999	15.88	15.88	15.575678	3000
Tue Dec 04 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.9	15.9	15.53	15.53	15.232387	2000
Thu Dec 06 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.099	15.43	15.099	15.43	15.134302	2100
Fri Dec 07 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.59	15.59	15.38	15.38	15.08526	1300
Mon Dec 10 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.18	15.23	14.94	15.21	14.918519	1800
Tue Dec 11 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.358	15.358	15.358	15.358	15.063683	1000
Wed Dec 12 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.37	15.561	15.37	15.529	15.231405	500
Thu Dec 13 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.44	15.44	15.44	15.44	15.14411	100
Fri Dec 14 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	15.44	15.44	15.44	15.44	15.14411	100


CREATE TABLE ebiz (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" BIGINT
);