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
2017-02-27	135.259995	137.179993	135.020004	136.410004	136.265427	14,306,700
2017-02-28	136.789993	136.809998	134.75	135.539993	135.396332	16,112,100
2017-03-01	136.470001	137.479996	136.300003	137.419998	137.274353	16,257,000
2017-03-02	137.089996	137.820007	136.309998	136.759995	136.615051	12,294,800
2017-03-03	136.630005	137.330002	136.080002	137.169998	137.024612	11,160,600
2017-03-06	136.880005	137.830002	136.509995	137.419998	137.274353	12,748,200
2017-03-07	137.029999	138.369995	136.990005	137.300003	137.15448	13,527,100
2017-03-08	137.149994	137.990005	137.050003	137.720001	137.574036	10,184,500
2017-03-09	137.720001	138.570007	137.399994	138.240005	138.093491	15,535,300
2017-03-10	138.910004	139.490005	138.220001	138.789993	138.642899	16,314,100
2017-03-13	138.710007	139.679993	138.669998	139.600006	139.452042	10,955,500
2017-03-14	139.460007	139.460007	138.520004	139.320007	139.172348	12,944,000
2017-03-15	139.289993	140.100006	138.490005	139.720001	139.571915	19,344,800
2017-03-16	140.199997	140.25	139.729996	139.990005	139.841629	13,612,900
2017-03-17	140.339996	140.339996	139.699997	139.839996	139.691788	20,592,800
2017-03-20	139.710007	140.190002	139.25	139.940002	139.791687	12,099,500
2017-03-21	141.149994	142.309998	138.399994	138.509995	138.36319	29,894,800
2017-03-22	137.929993	139.789993	137.600006	139.589996	139.442047	17,055,400
2017-03-23	139.479996	140.389999	139.089996	139.529999	139.382111	13,022,800
2017-03-24	140.080002	141.020004	139.759995	140.339996	140.191254	16,664,700
2017-03-27	139.050003	140.649994	138.770004	140.320007	140.17128	12,800,500
2017-03-28	140.360001	141.949997	140.009995	141.759995	141.609741	14,679,400
2017-03-29	141.990005	142.860001	141.429993	142.649994	142.498795	16,527,600
2017-03-30	142.399994	142.949997	141.850006	142.410004	142.259064	12,404,000
2017-03-31	142.309998	142.630005	141.889999	142.050003	141.899445	11,478,300
2017-04-03	141.929993	142.470001	140.820007	142.279999	142.129196	13,564,000
2017-04-04	141.860001	142.089996	141.270004	141.729996	141.579773	12,948,600
2017-04-05	142.259995	143.440002	141.289993	141.850006	141.699661	17,158,100
2017-04-06	142.110001	142.220001	140.910004	141.169998	141.02037	15,103,400
2017-04-07	141.199997	141.550003	140.240005	140.779999	140.630783	11,818,300
2017-04-10	141	141.429993	140.630005	141.039993	140.890503	9,039,400
2017-04-11	140.800003	141.029999	138.809998	139.919998	139.771698	16,638,100
2017-04-12	139.720001	140.399994	139.440002	139.580002	139.432068	11,612,500
2017-04-13	139.619995	140.580002	139.330002	139.389999	139.242264	10,965,600
2017-04-17	139.759995	141.550003	139.75	141.419998	141.270111	11,519,700
2017-04-18	141.270004	141.910004	140.610001	140.960007	140.810608	14,807,500
2017-04-19	141.350006	143.039993	141.270004	142.270004	142.119217	15,563,900
2017-04-20	142.949997	144.25	142.690002	143.800003	143.647598	15,968,200
2017-04-21	143.899994	144.169998	142.270004	143.679993	143.52771	12,382,000
2017-04-24	144.960007	145.669998	144.339996	145.470001	145.315826	14,407,200
2017-04-25	145.789993	147.149994	145.789993	146.490005	146.334747	17,767,500
2017-04-26	147.089996	147.589996	146.089996	146.559998	146.404663	12,395,000
2017-04-27	146.669998	147.75	146.139999	147.699997	147.543457	11,275,100
2017-04-28	149.5	151.529999	149.070007	150.25	150.090744	30,652,200
2017-05-01	151.740005	152.570007	151.419998	152.460007	152.298416	25,218,300
2017-05-02	153.339996	153.440002	151.660004	152.779999	152.618073	21,870,400
2017-05-03	153.600006	153.600006	151.339996	151.800003	151.639114	29,782,500
2017-05-04	150.169998	151.520004	148.720001	150.850006	150.690125	36,225,500
2017-05-05	151.449997	151.630005	149.789993	150.240005	150.080765	17,148,500
2017-05-08	150.710007	151.080002	149.740005	151.059998	150.899887	15,827,500
2017-05-09	151.490005	152.589996	150.210007	150.479996	150.320511	17,453,900
2017-05-10	150.229996	150.520004	148.860001	150.289993	150.130707	12,080,700
2017-05-11	150.309998	150.649994	149.410004	150.039993	149.880966	11,841,900
2017-05-12	150.399994	150.460007	149.630005	150.330002	150.17067	9,598,200
2017-05-15	150.169998	151.479996	149.770004	150.190002	150.030823	15,064,700
2017-05-16	150.110001	150.210007	149.029999	149.779999	149.621246	14,550,800
2017-05-17	148	148.669998	144.419998	144.850006	144.696487	28,300,100
2017-05-18	144.720001	148.149994	144.509995	147.660004	147.503494	23,031,600
2017-05-19	148.449997	149.389999	147.960007	148.059998	147.903076	16,187,900
2017-05-22	148.080002	148.589996	147.690002	148.240005	148.082886	12,586,700
2017-05-23	148.520004	148.809998	147.25	148.070007	147.913071	12,817,800
2017-05-24	148.509995	150.229996	148.419998	150.039993	149.880966	17,862,400
2017-05-25	150.300003	152.589996	149.949997	151.960007	151.79895	19,891,400
2017-05-26	152.229996	152.25	151.149994	152.130005	151.968765	14,996,200
2017-05-30	151.970001	152.899994	151.639999	152.380005	152.218506	13,226,000
2017-05-31	152.699997	153.350006	151.089996	151.460007	151.299469	18,023,900
2017-06-01	151.75	152.289993	150.300003	151.529999	151.3694	14,530,600
2017-06-02	151.850006	153.630005	151.300003	153.610001	153.447189	16,854,400
2017-06-05	153.639999	154.710007	153.410004	153.630005	153.467178	12,520,400
2017-06-06	153.410004	154.520004	152.479996	152.809998	152.648041	13,457,100
2017-06-07	153.270004	153.75	152.339996	153.119995	152.957703	12,066,700
2017-06-08	154.080002	154.729996	153.100006	154.710007	154.546036	17,799,400
2017-06-09	154.770004	155.589996	146.610001	149.600006	149.441452	35,577,700
2017-06-12	148.169998	149.199997	144.559998	148.440002	148.282669	33,170,200
2017-06-13	150.149994	151.179993	148.899994	150.679993	150.520294	20,483,400
2017-06-14	151.259995	152.399994	149.050003	150.25	150.090744	20,808,800
2017-06-15	147.669998	150.039993	146.369995	149.800003	149.641235	18,994,200
2017-06-16	149.589996	150.830002	148.600006	150.639999	150.480331	22,882,400
2017-06-19	151.710007	153.570007	151.710007	152.869995	152.707977	19,026,500
2017-06-20	152.880005	153.839996	152.210007	152.25	152.088638	14,743,900
2017-06-21	152.360001	154.080002	151.880005	153.910004	153.746872	15,039,800
2017-06-22	153.009995	154.550003	152.910004	153.399994	153.237411	13,005,500
2017-06-23	152.720001	155.199997	152.649994	155.070007	154.905655	18,027,000
2017-06-26	156.25	156.5	153.199997	153.589996	153.4272	18,049,700
2017-06-27	152.839996	153.309998	150.389999	150.580002	150.42041	19,360,800
2017-06-28	150.919998	153.470001	149.860001	153.240005	153.077591	16,719,100
2017-06-29	152.279999	152.5	148.919998	151.039993	150.879913	23,973,500
2017-06-30	151.899994	151.919998	150.059998	150.979996	150.819977	17,666,000
2017-07-03	151.720001	152.149994	147.800003	148.429993	148.272675	13,862,700
2017-07-05	149	150.850006	148.130005	150.339996	150.180649	14,334,300
2017-07-06	149.029999	150.039993	148	148.820007	148.662277	14,951,800
2017-07-07	149.25	151.990005	149.190002	151.440002	151.279495	13,615,900
2017-07-10	151.690002	153.979996	151.509995	153.5	153.337311	13,378,700
2017-07-11	153.369995	155.419998	152.910004	155.270004	155.105438	13,667,700
2017-07-12	156.490005	159.160004	156.199997	158.899994	158.731583	22,739,400
2017-07-13	158.740005	159.779999	158.419998	159.259995	159.091202	13,929,200
2017-07-14	160.130005	160.320007	159.330002	159.970001	159.800446	16,371,200
2017-07-17	160.25	160.779999	158.809998	159.729996	159.560699	12,858,800
2017-07-18	159.660004	163.729996	159.419998	162.860001	162.687393	23,722,900
2017-07-19	163.589996	165.699997	163.169998	164.139999	163.966034	26,273,600

Subsets and Splits

No community queries yet

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