Datasets:

antitheft159
/

MetaStockPrediction

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 3.03k rows

Date stringlengths 10 10	Open float64 18.1 529	High float64 18.3 531	Low float64 17.6 519	Close float64 17.7 527	Adj Close float64 17.7 527	Volume int64 5.47M 574M
2012-10-10	19.93	19.940001	19.450001	19.639999	19.619183	39,321,800
2012-10-11	19.879999	19.959999	19.610001	19.75	19.729067	21,817,300
2012-10-12	19.75	19.799999	19.48	19.52	19.499311	18,809,400
2012-10-15	19.68	19.879999	19.49	19.52	19.499311	20,189,700
2012-10-16	19.68	19.690001	19.299999	19.48	19.459352	21,834,700
2012-10-17	19.5	20.48	19.370001	19.879999	19.858929	44,074,500
2012-10-18	19.700001	19.790001	18.889999	18.98	18.959883	52,157,400
2012-10-19	19	19.059999	18.799999	19	18.979862	34,835,000
2012-10-22	19.200001	19.43	19.049999	19.32	19.299522	32,447,300
2012-10-23	19.25	19.799999	19.1	19.5	19.479332	78,381,200
2012-10-24	24.129999	24.25	22.85	23.23	23.205378	228,949,900
2012-10-25	23.290001	23.309999	22.469999	22.559999	22.536089	76,142,000
2012-10-26	22.4	22.879999	21.879999	21.940001	21.916746	73,175,800
2012-10-31	20.82	21.5	20.73	21.110001	21.087626	99,378,200
2012-11-01	21.08	21.440001	21.01	21.209999	21.187519	37,713,900
2012-11-02	21.26	21.690001	21.07	21.18	21.157553	38,344,400
2012-11-05	21.1	21.48	20.92	21.25	21.227478	31,806,700
2012-11-06	21.24	21.370001	20.99	21.17	21.147562	29,062,700
2012-11-07	20.85	20.950001	20.370001	20.469999	20.448303	33,396,800
2012-11-08	20.52	20.73	19.98	19.99	19.968813	34,254,600
2012-11-09	19.959999	20	19.129999	19.209999	19.189638	42,295,500
2012-11-12	19.15	20.17	18.870001	20.07	20.048727	67,349,200
2012-11-13	19.610001	20.110001	19.559999	19.860001	19.838951	71,775,100
2012-11-14	20.1	22.5	19.93	22.360001	22.336302	229,751,000
2012-11-15	22.34	22.5	21.65	22.17	22.146502	78,857,700
2012-11-16	22.25	23.93	22.18	23.559999	23.535028	107,182,200
2012-11-19	23.959999	24.120001	22.82	22.92	22.895708	85,021,300
2012-11-20	22.73	23.9	22.700001	23.1	23.075518	46,655,300
2012-11-21	23.219999	24.530001	23.049999	24.32	24.294224	89,862,400
2012-11-23	24.58	24.68	23.879999	24	23.974564	29,520,900
2012-11-26	24.940001	26.09	24.809999	25.940001	25.912506	123,865,000
2012-11-27	26.040001	26.5	25.459999	26.15	26.122284	85,760,600
2012-11-28	25.940001	26.49	25.75	26.360001	26.332062	49,205,600
2012-11-29	26.5	27.52	26.16	27.32	27.291044	88,759,700
2012-11-30	27.26	28	26.76	28	27.970324	127,049,600
2012-12-03	28	28.879999	26.98	27.040001	27.011341	123,526,100
2012-12-04	27.059999	27.76	26.68	27.459999	27.430895	72,869,200
2012-12-05	27.75	27.9	27.26	27.709999	27.68063	58,976,300
2012-12-06	27.68	27.75	26.82	26.969999	26.941414	46,001,500
2012-12-07	27.07	27.780001	26.84	27.49	27.460863	51,751,900
2012-12-10	27.17	28.17	27.1	27.84	27.810493	50,608,500
2012-12-11	28.07	28.24	27.66	27.98	27.950344	77,099,100
2012-12-12	28	28.139999	27.370001	27.58	27.550768	46,704,200
2012-12-13	27.59	28.75	27.43	28.24	28.210068	81,051,600
2012-12-14	28.18	28.33	26.76	26.809999	26.781584	91,631,600
2012-12-17	26.77	27	26.32	26.75	26.721647	57,742,500
2012-12-18	26.959999	27.91	26.9	27.709999	27.68063	60,512,900
2012-12-19	27.83	28.219999	26.950001	27.41	27.380949	61,390,300
2012-12-20	27.49	27.6	27.129999	27.360001	27.331001	35,574,800
2012-12-21	26.66	27.01	26.120001	26.26	26.232168	54,555,200
2012-12-24	26.5	26.959999	26.200001	26.93	26.901457	28,230,100
2012-12-26	27.030001	27.18	26.379999	26.51	26.481903	33,175,400
2012-12-27	26.549999	26.799999	25.52	26.049999	26.022388	43,481,700
2012-12-28	25.48	26.110001	25.15	25.91	25.882538	56,574,800
2012-12-31	26.200001	26.99	26.110001	26.620001	26.591787	60,374,500
2013-01-02	27.440001	28.18	27.42	28	27.970324	69,846,400
2013-01-03	27.879999	28.469999	27.59	27.77	27.740568	63,140,600
2013-01-04	28.01	28.93	27.83	28.76	28.729517	72,715,400
2013-01-07	28.690001	29.790001	28.65	29.42	29.388819	83,781,800
2013-01-08	29.51	29.6	28.860001	29.059999	29.0292	45,871,300
2013-01-09	29.67	30.6	29.49	30.59	30.557579	104,787,700
2013-01-10	30.6	31.450001	30.280001	31.299999	31.266825	95,316,400
2013-01-11	31.280001	31.959999	31.1	31.719999	31.68638	89,598,000
2013-01-14	32.080002	32.209999	30.620001	30.950001	30.917196	98,892,800
2013-01-15	30.639999	31.709999	29.879999	30.1	30.068098	173,242,600
2013-01-16	30.209999	30.35	29.530001	29.85	29.818363	75,332,700
2013-01-17	30.08	30.42	30.030001	30.139999	30.108055	40,256,700
2013-01-18	30.309999	30.440001	29.27	29.66	29.628563	49,631,500
2013-01-22	29.75	30.889999	29.74	30.73	30.69743	55,243,300
2013-01-23	31.1	31.5	30.799999	30.82	30.787334	48,899,800
2013-01-24	31.27	31.49	30.809999	31.08	31.047058	43,845,100
2013-01-25	31.41	31.93	31.129999	31.540001	31.506573	54,363,600
2013-01-28	31.879999	32.509998	31.809999	32.470001	32.435585	59,682,500
2013-01-29	32	32.07	30.709999	30.790001	30.757366	72,976,500
2013-01-30	30.98	31.49	30.879999	31.24	31.206888	87,682,100
2013-01-31	29.15	31.469999	28.74	30.98	30.947165	190,744,900
2013-02-01	31.01	31.02	29.629999	29.73	29.698488	85,856,700
2013-02-04	29.059999	29.200001	28.01	28.110001	28.080208	92,362,200
2013-02-05	28.26	28.959999	28.040001	28.639999	28.609644	47,948,200
2013-02-06	28.74	29.290001	28.66	29.049999	29.019209	38,375,900
2013-02-07	29.110001	29.15	28.27	28.65	28.619635	34,540,100
2013-02-08	28.889999	29.17	28.51	28.549999	28.519739	37,708,800
2013-02-11	28.610001	28.68	28.040001	28.26	28.230047	37,361,800
2013-02-12	27.67	28.16	27.1	27.370001	27.340992	93,498,700
2013-02-13	27.360001	28.32	27.309999	27.91	27.880419	50,164,000
2013-02-14	28.02	28.629999	28.01	28.5	28.469793	35,615,800
2013-02-15	28.52	28.75	28.09	28.32	28.289984	33,109,300
2013-02-19	28.23	29.08	28.120001	28.93	28.899338	49,396,400
2013-02-20	28.92	29.049999	28.33	28.459999	28.429834	42,098,200
2013-02-21	28.280001	28.549999	27.15	27.280001	27.251087	49,642,300
2013-02-22	27.620001	27.629999	26.82	27.129999	27.101244	36,350,200
2013-02-25	27.16	27.639999	27.15	27.27	27.241096	34,652,000
2013-02-26	27.360001	27.459999	26.700001	27.389999	27.36097	31,611,700
2013-02-27	27.34	27.34	26.629999	26.870001	26.841522	44,319,700
2013-02-28	26.84	27.299999	26.34	27.25	27.221119	83,027,800
2013-03-01	27.049999	28.120001	26.809999	27.780001	27.750557	54,064,800
2013-03-04	27.76	28.059999	27.440001	27.719999	27.690619	32,400,700
2013-03-05	27.879999	28.18	27.209999	27.52	27.490831	40,622,200
2013-03-06	28.1	28.129999	27.35	27.450001	27.420906	33,532,600
2013-03-07	27.57	28.68	27.469999	28.58	28.549707	74,540,200

Subsets and Splits

No community queries yet

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