Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Sep 17 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.75	13	10.4	10.93	9.615384	14759200
Fri Sep 18 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	11.17	11.87	11	11.86	10.433527	3029900
Mon Sep 21 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	11.95	12.87	11.78	12.52	11.014148	2893100
Tue Sep 22 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.55	13.096	12.4	12.5	10.996552	1449600
Wed Sep 23 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.45	13.128	12.42	12.83	11.286859	5010100
Thu Sep 24 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.68	13.14	12	13.04	11.471602	1230500
Fri Sep 25 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.75	13.71	12.31	13.33	11.726722	1037500
Mon Sep 28 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	13.28	13.55	12.63	12.83	11.286859	601200
Tue Sep 29 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.8	13.04	12.5	12.85	11.304456	934000
Wed Sep 30 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.65	13.25	12.55	12.7	11.172496	830200


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