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
2016-05-11	120.410004	121.080002	119.419998	119.519997	119.393318	22,038,400
2016-05-12	119.980003	120.839996	118.900002	120.279999	120.152512	22,035,500
2016-05-13	120.379997	120.639999	119.68	119.809998	119.683014	18,124,300
2016-05-16	119.379997	119.610001	117.349998	118.669998	118.54422	31,247,800
2016-05-17	118.82	119.010002	117.199997	117.349998	117.225624	21,328,600
2016-05-18	116.800003	118.269997	116.730003	117.650002	117.525307	21,642,300
2016-05-19	117.050003	117.489998	115.879997	116.809998	116.686195	20,544,100
2016-05-20	116.959999	117.989998	116.949997	117.349998	117.225624	18,944,800
2016-05-23	117.419998	117.599998	115.940002	115.970001	115.847084	20,441,000
2016-05-24	116.239998	117.730003	116.120003	117.699997	117.575249	20,183,600
2016-05-25	118.129997	118.669998	117.379997	117.889999	117.765053	20,019,800
2016-05-26	118.239998	119.760002	117.919998	119.470001	119.343376	18,481,300
2016-05-27	119.559998	119.849998	119.010002	119.379997	119.253471	13,493,600
2016-05-31	119.459999	120.099998	118.120003	118.809998	118.684074	23,547,600
2016-06-01	118.5	119.080002	117.82	118.779999	118.654106	15,029,500
2016-06-02	118.690002	119.440002	118.220001	118.93	118.803947	13,228,300
2016-06-03	118.980003	118.980003	117.860001	118.470001	118.344437	14,135,100
2016-06-06	118.620003	119.43	118.360001	118.790001	118.664093	12,744,700
2016-06-07	119.239998	119.300003	117.669998	117.760002	117.635193	17,103,000
2016-06-08	117.760002	118.599998	117.269997	118.389999	118.264519	14,505,600
2016-06-09	118.129997	118.68	117.709999	118.559998	118.434334	13,859,200
2016-06-10	117.540001	118.110001	116.260002	116.620003	116.496399	18,510,800
2016-06-13	115	115.480003	113.309998	113.949997	113.829224	31,718,200
2016-06-14	114.07	114.949997	113.580002	114.940002	114.818176	17,618,500
2016-06-15	115.300003	115.440002	114.07	114.599998	114.478539	19,819,400
2016-06-16	113.870003	114.5	112.940002	114.389999	114.268761	19,236,300
2016-06-17	114.419998	114.43	112.559998	113.019997	112.900208	24,644,300
2016-06-20	113.769997	114.720001	112.75	113.370003	113.24984	20,785,400
2016-06-21	114.120003	115.209999	113.970001	114.379997	114.258766	19,166,300
2016-06-22	114.650002	114.739998	113.610001	113.910004	113.789268	14,846,300
2016-06-23	114.370003	115.089996	113.540001	115.080002	114.958031	16,176,900
2016-06-24	111.010002	113.68	111	112.080002	111.961212	40,643,100
2016-06-27	111.57	111.57	108.230003	108.970001	108.854507	36,130,400
2016-06-28	110.629997	112.75	110.550003	112.699997	112.580551	26,813,800
2016-06-29	113.370003	114.25	113.040001	114.160004	114.039009	20,968,300
2016-06-30	114.669998	115.18	113.669998	114.279999	114.158875	23,192,700
2016-07-01	114.199997	115.129997	113.809998	114.190002	114.068977	14,980,000
2016-07-05	113.940002	114.199997	112.970001	114.199997	114.078957	14,207,000
2016-07-06	113.360001	116.790001	112.970001	116.699997	116.576309	24,337,600
2016-07-07	116.629997	116.970001	115.360001	115.849998	115.727211	16,630,200
2016-07-08	116.43	117.5	115.849998	117.239998	117.115738	18,142,600
2016-07-11	117.709999	118.699997	117.5	117.870003	117.745071	17,711,600
2016-07-12	118.629997	118.720001	117.57	117.93	117.805008	15,217,700
2016-07-13	118.389999	118.400002	116.68	116.779999	116.656227	16,207,700
2016-07-14	117.5	117.639999	116.699997	117.290001	117.165688	14,579,700
2016-07-15	117.739998	118.279999	116.580002	116.860001	116.736145	16,646,000
2016-07-18	117.32	119.610001	116.889999	119.370003	119.243484	20,868,400
2016-07-19	118.989998	120.849998	118.660004	120.610001	120.48217	21,541,300
2016-07-20	121.25	122.199997	120.559998	121.919998	121.790779	20,046,500
2016-07-21	121.919998	122.099998	120.25	120.610001	120.48217	17,801,700
2016-07-22	119.900002	121.010002	119.309998	121	120.87175	18,422,400
2016-07-25	121.389999	121.849998	117.779999	121.629997	121.501083	18,487,400
2016-07-26	122	122.07	120.75	121.220001	121.091522	17,612,000
2016-07-27	122.419998	125	121.510002	123.339996	123.209267	52,654,200
2016-07-28	127.519997	128.330002	123.629997	125	124.867516	78,955,800
2016-07-29	124.650002	125.839996	123.709999	123.940002	123.80864	35,058,800
2016-08-01	123.849998	124.580002	122.860001	124.309998	124.178246	25,006,900
2016-08-02	124.059998	124.800003	122.07	123.089996	122.959534	23,968,400
2016-08-03	123.089996	123.919998	122.309998	122.510002	122.380157	18,525,300
2016-08-04	122.940002	124.790001	122.510002	124.360001	124.228195	21,066,000
2016-08-05	124.980003	125.839996	124.620003	125.150002	125.017357	20,184,000
2016-08-08	125.25	125.449997	124.550003	125.260002	125.127243	15,233,900
2016-08-09	125.339996	126.089996	124.529999	125.059998	124.927444	19,621,000
2016-08-10	125.07	125.480003	124.540001	124.879997	124.747635	10,670,100
2016-08-11	125.199997	125.379997	124.75	124.900002	124.767624	11,729,500
2016-08-12	124.699997	125	124.18	124.879997	124.747635	12,159,000
2016-08-15	124.910004	124.919998	123.699997	123.900002	123.768684	19,295,100
2016-08-16	123.5	123.919998	122.779999	123.300003	123.169319	14,222,400
2016-08-17	123.660004	124.379997	122.849998	124.370003	124.238182	13,794,200
2016-08-18	124.010002	124.260002	123.639999	123.910004	123.778671	12,400,800
2016-08-19	123.599998	124.160004	123.279999	123.559998	123.429039	11,688,300
2016-08-22	123.330002	124.830002	123.110001	124.150002	124.018417	14,386,400
2016-08-23	124.510002	125.089996	124.25	124.370003	124.238182	13,309,500
2016-08-24	124.470001	124.690002	123.089996	123.480003	123.349129	12,243,700
2016-08-25	123.120003	124.370003	123.099998	123.889999	123.75869	10,730,800
2016-08-26	124.050003	125.190002	123.910004	124.959999	124.827553	17,504,800
2016-08-29	124.349998	126.730003	124.349998	126.540001	126.405884	15,925,900
2016-08-30	126.599998	126.599998	125.150002	125.839996	125.706619	17,804,300
2016-08-31	125.599998	126.220001	125.099998	126.120003	125.986328	14,200,600
2016-09-01	126.379997	126.629997	125.599998	126.169998	126.03627	13,536,100
2016-09-02	126.849998	126.860001	126	126.510002	126.375916	12,118,800
2016-09-06	126.669998	129.940002	126.470001	129.729996	129.592499	26,278,400
2016-09-07	130.039993	131.979996	129.949997	131.050003	130.911102	27,990,800
2016-09-08	130.919998	131.080002	129.809998	130.270004	130.131927	15,676,600
2016-09-09	129.710007	129.949997	127.099998	127.099998	126.965286	27,100,700
2016-09-12	125.959999	128.759995	125.75	128.690002	128.553604	21,252,800
2016-09-13	128.029999	128.350006	126.660004	127.209999	127.075172	18,016,200
2016-09-14	126.889999	128.800003	126.889999	127.769997	127.634575	15,691,100
2016-09-15	127.980003	129.100006	127.669998	128.350006	128.213974	15,077,200
2016-09-16	128.199997	129.179993	128.199997	129.070007	128.933212	24,119,200
2016-09-19	129.910004	129.940002	128.259995	128.649994	128.513641	14,958,800
2016-09-20	128.649994	129.169998	128.029999	128.639999	128.503662	11,083,800
2016-09-21	129.130005	130.009995	128.389999	129.940002	129.802277	14,068,300
2016-09-22	130.5	130.729996	129.559998	130.080002	129.942139	15,538,300
2016-09-23	127.559998	128.600006	127.300003	127.959999	127.824379	28,326,300
2016-09-26	127.370003	128.160004	126.800003	127.309998	127.175064	15,064,900
2016-09-27	127.610001	129.009995	127.43	128.690002	128.553604	15,637,100
2016-09-28	129.210007	129.470001	128.399994	129.229996	129.093033	12,047,600
2016-09-29	129.179993	129.289993	127.550003	128.089996	127.954231	14,532,200
2016-09-30	128.029999	128.589996	127.449997	128.270004	128.134048	18,402,900

Subsets and Splits

No community queries yet

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