Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Jun 22 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	24.700001	25	24.700001	24.9	18.931944	357300
Tue Jun 23 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	24.91	25.049999	24.84	25.049999	19.045988	318700
Wed Jun 24 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	24.995001	25.1	24.85	25	19.007975	102900
Thu Jun 25 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.1	25.1	24.950001	25	19.007975	156300
Fri Jun 26 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.049999	25.1	25.01	25.049999	19.045988	28000
Mon Jun 29 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.09	25.18	24.9	25.1	19.084005	86500
Tue Jun 30 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.09	25.24	24.91	24.91	18.939539	251600
Wed Jul 01 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.049999	25.16	24.950001	24.959999	18.977558	65400
Thu Jul 02 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.139999	25.190001	25	25	19.007975	135200
Mon Jul 06 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	25.1	25.200001	25.1	25.129999	19.106817	18800


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