Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Mar 27 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	21.99	22.5	20.805	22.17	22.17	2169800
Thu Mar 28 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	22.9	23.5	22.219999	23.09	23.09	962400
Fri Mar 29 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	23.620001	24	23.540001	24	24	290800
Mon Apr 01 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	24.25	24.5	23.58	24.110001	24.110001	307100
Tue Apr 02 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	24.120001	24.120001	23.690001	23.809999	23.809999	156500
Wed Apr 03 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	24.33	24.4	23.620001	23.700001	23.700001	435100
Thu Apr 04 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	23.52	23.860001	23.379999	23.620001	23.620001	230000
Fri Apr 05 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	23.65	24.16	23.6	23.940001	23.940001	143700
Mon Apr 08 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	25.9	25.950001	25.280001	25.65	25.65	423000
Tue Apr 09 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	25.450001	25.629	25.139999	25.309999	25.309999	244200


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