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
2018-09-27	167.550003	171.770004	167.210007	168.839996	168.661041	27,266,900
2018-09-28	168.330002	168.789993	162.559998	164.460007	164.28569	34,265,600
2018-10-01	163.029999	165.880005	161.259995	162.440002	162.267838	26,407,700
2018-10-02	161.580002	162.279999	158.669998	159.330002	159.161133	36,031,000
2018-10-03	160	163.660004	159.529999	162.429993	162.257828	23,109,500
2018-10-04	161.460007	161.460007	157.350006	158.850006	158.681641	25,739,600
2018-10-05	159.210007	160.899994	156.199997	157.330002	157.163254	25,744,000
2018-10-08	155.539993	158.339996	154.389999	157.25	157.083328	24,046,000
2018-10-09	157.690002	160.589996	157.419998	157.899994	157.732635	18,844,400
2018-10-10	156.820007	157.690002	151.309998	151.380005	151.219559	30,610,000
2018-10-11	150.130005	154.809998	149.160004	153.350006	153.187469	35,338,900
2018-10-12	156.729996	156.889999	151.300003	153.740005	153.577057	25,293,500
2018-10-15	153.320007	155.570007	152.550003	153.520004	153.357285	15,433,500
2018-10-16	155.399994	159.460007	155.009995	158.779999	158.61171	19,180,100
2018-10-17	159.559998	160.490005	157.949997	159.419998	159.251038	17,592,000
2018-10-18	158.509995	158.660004	153.279999	154.919998	154.755798	21,675,100
2018-10-19	155.860001	157.350006	153.550003	154.050003	153.886734	19,761,300
2018-10-22	154.759995	157.339996	154.460007	154.779999	154.615952	15,424,700
2018-10-23	151.220001	154.770004	150.850006	154.389999	154.226364	19,095,000
2018-10-24	154.279999	154.649994	145.600006	146.039993	145.885208	27,744,600
2018-10-25	147.729996	152.210007	147	150.949997	150.790009	22,105,700
2018-10-26	145.820007	149	143.800003	145.369995	145.215912	31,303,300
2018-10-29	148.5	148.830002	139.029999	142.089996	141.939392	31,336,800
2018-10-30	139.940002	146.639999	139.740005	146.220001	146.065018	50,528,300
2018-10-31	155	156.399994	148.960007	151.789993	151.62912	60,101,300
2018-11-01	151.520004	152.75	149.350006	151.75	151.589157	25,640,800
2018-11-02	151.800003	154.130005	148.960007	150.350006	150.190659	24,708,700
2018-11-05	150.100006	150.190002	147.440002	148.679993	148.522415	15,971,200
2018-11-06	149.309998	150.970001	148	149.940002	149.781082	16,667,100
2018-11-07	151.570007	153.009995	149.830002	151.529999	151.3694	21,877,400
2018-11-08	150.490005	150.940002	146.740005	147.869995	147.713272	24,145,800
2018-11-09	146.75	147.759995	144.070007	144.960007	144.806366	17,326,900
2018-11-12	144.479996	145.039993	140.490005	141.550003	141.399979	18,542,100
2018-11-13	142	144.880005	141.619995	142.160004	142.009323	15,141,700
2018-11-14	143.699997	145.580002	141.550003	144.220001	144.067139	22,068,400
2018-11-15	142.330002	144.839996	140.830002	143.850006	143.69754	30,320,300
2018-11-16	141.070007	141.770004	137.770004	139.529999	139.382111	37,250,600
2018-11-19	137.610001	137.75	131.210007	131.550003	131.410568	44,362,700
2018-11-20	127.029999	134.160004	126.849998	132.429993	132.289627	41,939,500
2018-11-21	134.399994	137.190002	134.130005	134.820007	134.677109	25,469,700
2018-11-23	133.649994	134.5	131.259995	131.729996	131.590378	11,886,100
2018-11-26	133	137	132.779999	136.380005	136.235458	24,263,600
2018-11-27	135.75	136.610001	133.710007	135	134.856918	20,750,300
2018-11-28	136.279999	136.789993	131.850006	136.759995	136.615051	29,847,500
2018-11-29	135.919998	139.990005	135.660004	138.679993	138.533005	24,238,700
2018-11-30	138.259995	140.970001	137.360001	140.610001	140.460968	25,732,600
2018-12-03	143	143.679993	140.759995	141.089996	140.94046	24,819,200
2018-12-04	140.729996	143.389999	137.160004	137.929993	137.783798	30,307,400
2018-12-06	133.820007	139.699997	133.669998	139.630005	139.48201	28,218,100
2018-12-07	139.25	140.869995	136.660004	137.419998	137.274353	21,195,500
2018-12-10	139.600006	143.050003	139.009995	141.850006	141.699661	26,422,200
2018-12-11	143.880005	143.880005	141.100006	142.080002	141.929413	20,300,300
2018-12-12	143.080002	147.190002	142.509995	144.5	144.346848	23,696,900
2018-12-13	145.570007	145.850006	143.190002	145.009995	144.856293	18,148,600
2018-12-14	143.339996	146.009995	142.509995	144.059998	143.907303	21,785,800
2018-12-17	143.080002	144.919998	138.419998	140.190002	140.041412	24,334,000
2018-12-18	141.080002	145.929993	139.830002	143.660004	143.507736	24,709,100
2018-12-19	141.210007	144.910004	132.5	133.240005	133.098785	57,404,900
2018-12-20	130.699997	135.570007	130	133.399994	133.258606	40,297,900
2018-12-21	133.389999	134.899994	123.419998	124.949997	124.817566	56,901,500
2018-12-24	123.099998	129.740005	123.019997	124.059998	123.928505	22,066,000
2018-12-26	126	134.240005	125.889999	134.179993	134.037781	39,723,400
2018-12-27	132.440002	134.990005	129.669998	134.520004	134.377426	31,202,500
2018-12-28	135.339996	135.919998	132.199997	133.199997	133.058823	22,627,600
2018-12-31	134.449997	134.639999	129.949997	131.089996	130.95105	24,625,300
2019-01-02	128.990005	137.509995	128.559998	135.679993	135.536194	28,146,200
2019-01-03	134.690002	137.169998	131.119995	131.740005	131.600372	22,717,900
2019-01-04	134.009995	138	133.75	137.949997	137.803787	29,002,100
2019-01-07	137.559998	138.869995	135.910004	138.050003	137.903687	20,089,300
2019-01-08	139.889999	143.139999	139.539993	142.529999	142.378937	26,263,800
2019-01-09	142.949997	144.699997	141.270004	144.229996	144.077133	22,205,900
2019-01-10	143.080002	144.559998	140.839996	144.199997	144.047165	16,125,000
2019-01-11	143.149994	145.360001	142.570007	143.800003	143.647598	12,908,000
2019-01-14	142	146.570007	141.270004	145.389999	145.235901	20,520,300
2019-01-15	146.009995	150.679993	145.990005	148.949997	148.79213	24,069,000
2019-01-16	149	149.649994	147	147.539993	147.383621	18,025,700
2019-01-17	146.949997	149	146.5	148.300003	148.142822	15,787,900
2019-01-18	149.75	152.429993	148.550003	150.039993	149.880966	31,029,600
2019-01-22	149.199997	151.529999	146.369995	147.570007	147.413605	22,378,700
2019-01-23	148.279999	148.800003	143.059998	144.300003	144.147064	20,098,400
2019-01-24	144.639999	146.440002	142.520004	145.830002	145.675446	20,955,500
2019-01-25	147.479996	149.830002	146.539993	149.009995	148.852066	22,237,200
2019-01-28	148.050003	148.960007	146.210007	147.470001	147.313705	15,508,500
2019-01-29	148.089996	148.100006	143.429993	144.190002	144.03717	17,632,100
2019-01-30	146.220001	150.949997	145.699997	150.419998	150.260574	44,613,200
2019-01-31	165.600006	171.679993	165	166.690002	166.513336	77,233,600
2019-02-01	165.839996	169.100006	165.660004	165.710007	165.534378	30,806,500
2019-02-04	165.699997	169.300003	163.619995	169.25	169.070618	20,036,000
2019-02-05	169.149994	171.979996	168.690002	171.160004	170.978592	22,557,000
2019-02-06	171.199997	172.470001	169.270004	170.490005	170.309311	13,281,200
2019-02-07	168.199997	169.240005	165.25	166.380005	166.203659	17,517,600
2019-02-08	164.470001	167.369995	164.210007	167.330002	167.152649	12,561,400
2019-02-11	167.899994	168.300003	165.080002	165.789993	165.614273	12,811,200
2019-02-12	166.860001	168.339996	164.5	165.039993	164.865067	16,292,300
2019-02-13	165.380005	166.220001	163.729996	164.070007	163.896118	14,205,100
2019-02-14	163.190002	164.869995	162.25	163.949997	163.77623	12,755,200
2019-02-15	164.509995	164.699997	160.860001	162.5	162.327774	15,504,400
2019-02-19	160.5	164.149994	160.330002	162.289993	162.117981	14,345,400
2019-02-20	162.25	163.720001	161.25	162.559998	162.387695	11,770,700
2019-02-21	161.929993	162.240005	159.589996	160.039993	159.870361	15,607,800

Subsets and Splits

No community queries yet

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