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
2019-12-06	200.5	201.570007	200.059998	201.050003	200.836914	12,270,600
2019-12-09	200.649994	203.139999	200.210007	201.339996	201.126602	11,954,800
2019-12-10	201.660004	202.050003	200.149994	200.869995	200.657089	9,475,700
2019-12-11	200.279999	202.630005	200.279999	202.259995	202.045624	8,036,800
2019-12-12	202.350006	203.660004	194.100006	196.75	196.541473	23,734,800
2019-12-13	196.399994	196.800003	193.169998	194.110001	193.904266	18,798,000
2019-12-16	195.270004	199.119995	194.809998	197.919998	197.71022	14,911,500
2019-12-17	198.839996	199	196.130005	198.389999	198.179733	10,175,700
2019-12-18	200.089996	204.300003	200.089996	202.5	202.28537	23,274,400
2019-12-19	202.779999	206.300003	202.509995	206.059998	205.841599	16,514,600
2019-12-20	207.479996	207.710007	203.429993	206.300003	206.081345	27,306,900
2019-12-23	206.699997	208.589996	205.679993	206.179993	205.961472	13,348,900
2019-12-24	206.300003	206.789993	205	205.119995	204.902588	6,046,300
2019-12-26	205.570007	207.820007	205.309998	207.789993	207.569763	9,350,700
2019-12-27	208.669998	208.929993	206.589996	208.100006	207.87944	10,284,200
2019-12-30	207.860001	207.899994	203.899994	204.410004	204.193344	10,524,300
2019-12-31	204	205.559998	203.600006	205.25	205.032455	8,953,500
2020-01-02	206.75	209.789993	206.270004	209.779999	209.557648	12,077,100
2020-01-03	207.210007	210.399994	206.949997	208.669998	208.448837	11,188,400
2020-01-06	206.699997	212.779999	206.520004	212.600006	212.37468	17,058,900
2020-01-07	212.820007	214.580002	211.75	213.059998	212.834183	14,912,400
2020-01-08	213	216.240005	212.610001	215.220001	214.991898	13,475,000
2020-01-09	217.539993	218.380005	216.279999	218.300003	218.068634	12,642,800
2020-01-10	219.199997	219.880005	217.419998	218.059998	217.828873	12,119,400
2020-01-13	219.600006	221.970001	219.210007	221.910004	221.674805	14,463,400
2020-01-14	221.610001	222.380005	218.630005	219.059998	218.82782	13,288,900
2020-01-15	220.610001	221.679993	220.139999	221.149994	220.915604	10,036,500
2020-01-16	222.570007	222.630005	220.389999	221.770004	221.534958	10,015,300
2020-01-17	222.029999	222.289993	220.529999	222.139999	221.904556	15,905,900
2020-01-21	222.160004	222.369995	219.119995	221.440002	221.205307	14,275,800
2020-01-22	222.309998	222.75	221.279999	221.320007	221.085434	12,212,800
2020-01-23	220.75	221.490005	219.270004	219.759995	219.527069	11,195,000
2020-01-24	220.800003	221.779999	216.110001	217.940002	217.709015	11,905,800
2020-01-27	213.100006	216.059998	212.5	214.869995	214.642258	13,810,700
2020-01-28	216.139999	218.740005	213.520004	217.789993	217.559158	13,413,800
2020-01-29	221.440002	224.199997	218.449997	223.229996	222.993393	33,181,300
2020-01-30	206.529999	211.429993	204.75	209.529999	209.307922	48,775,500
2020-01-31	208.429993	208.690002	201.059998	201.910004	201.695999	31,359,900
2020-02-03	203.440002	205.139999	202.5	204.190002	203.973587	15,495,600
2020-02-04	206.619995	210.600006	205.199997	209.830002	209.607605	19,628,900
2020-02-05	212.509995	212.729996	208.710007	210.110001	209.887314	12,538,200
2020-02-06	210.470001	211.190002	209.339996	210.850006	210.626526	10,567,500
2020-02-07	210.300003	212.820007	209.929993	212.330002	212.10495	12,242,500
2020-02-10	211.520004	213.800003	210.660004	213.059998	212.834183	11,856,400
2020-02-11	210.190002	210.860001	206.509995	207.190002	206.970398	25,030,800
2020-02-12	207.850006	211.220001	207.399994	210.759995	210.536606	13,813,700
2020-02-13	209.520004	214.330002	209.179993	213.139999	212.914093	15,396,600
2020-02-14	214	214.929993	212.649994	214.179993	213.952988	10,741,700
2020-02-18	213.550003	217.979996	213.399994	217.800003	217.569153	15,609,200
2020-02-19	217.990005	218.320007	216.110001	217.490005	217.259491	12,135,100
2020-02-20	216.520004	218.770004	212.949997	214.580002	214.35257	13,109,200
2020-02-21	213.479996	214.240005	208.830002	210.179993	209.95723	14,092,300
2020-02-24	201.800003	203.649994	198.169998	200.720001	200.507263	23,080,100
2020-02-25	202.25	203.5	195.949997	196.770004	196.561447	21,433,500
2020-02-26	197.190002	201.210007	195.490005	197.199997	196.990982	16,524,500
2020-02-27	191.820007	195.880005	189.5	189.75	189.548889	21,682,600
2020-02-28	182.699997	192.740005	181.820007	192.470001	192.266006	32,568,900
2020-03-02	194.029999	196.570007	188.850006	196.440002	196.231796	24,949,000
2020-03-03	196.220001	197.240005	183.970001	185.889999	185.692978	27,984,100
2020-03-04	189.169998	191.830002	186.389999	191.759995	191.556747	23,062,500
2020-03-05	186.779999	188.990005	183.889999	185.169998	184.97374	19,333,400
2020-03-06	178.330002	183.779999	176.259995	181.089996	180.898056	24,559,600
2020-03-09	169.600006	175	165.190002	169.5	169.320343	29,949,000
2020-03-10	174.669998	178.289993	169.5	178.190002	178.001144	24,517,800
2020-03-11	174.009995	175.880005	167.660004	170.240005	170.05957	20,373,900
2020-03-12	159.539993	166.600006	154.339996	154.470001	154.306274	43,266,300
2020-03-13	163.529999	170.789993	157.600006	170.279999	170.099518	35,028,600
2020-03-16	152.320007	159.130005	143.100006	146.009995	145.85524	39,120,400
2020-03-17	150.740005	153.940002	140	149.419998	149.261627	34,255,600
2020-03-18	139.75	148.179993	137.100006	146.960007	146.804245	37,553,100
2020-03-19	146.619995	159.929993	144.800003	153.130005	152.967697	39,862,300
2020-03-20	156.020004	159.270004	148	149.729996	149.571304	32,568,400
2020-03-23	149.660004	152.309998	142.25	148.100006	147.943039	29,830,800
2020-03-24	155.210007	161.309998	152.570007	160.979996	160.809372	30,440,400
2020-03-25	158.919998	162.990005	153.059998	156.210007	156.044449	35,184,300
2020-03-26	158.25	164	157.020004	163.339996	163.16687	26,556,800
2020-03-27	158.199997	160.089996	154.75	156.789993	156.62381	24,879,900
2020-03-30	159.179993	166.75	158.059998	165.949997	165.774109	22,515,200
2020-03-31	165.479996	170.929993	164.199997	166.800003	166.623215	23,676,300
2020-04-01	161.619995	164.149994	158.039993	159.600006	159.430847	19,507,600
2020-04-02	159.100006	161.350006	155.919998	158.190002	158.022339	20,886,300
2020-04-03	157.149994	157.910004	150.830002	154.179993	154.016586	25,983,300
2020-04-06	160.149994	166.199997	158.509995	165.550003	165.374542	28,453,600
2020-04-07	171.789993	173.389999	166.009995	168.830002	168.651062	31,411,900
2020-04-08	171.25	175	167.740005	174.279999	174.095276	21,664,200
2020-04-09	175.899994	177.080002	171.570007	175.190002	175.004318	23,534,300
2020-04-13	173.669998	175	169.449997	174.789993	174.604736	19,355,400
2020-04-14	178.979996	181.229996	176.619995	178.169998	177.981155	21,011,800
2020-04-15	175.190002	178.190002	172.820007	176.970001	176.782425	17,423,000
2020-04-16	177.949997	178.050003	172.509995	176.25	176.063202	23,593,200
2020-04-17	179.199997	180.279999	176.660004	179.240005	179.050034	20,974,800
2020-04-20	177.410004	180.5	176.770004	178.240005	178.051086	16,110,700
2020-04-21	175.25	175.380005	168.339996	170.800003	170.618973	24,850,500
2020-04-22	178.449997	184.779999	178.139999	182.279999	182.086807	33,242,000
2020-04-23	184.080002	187.050003	183.149994	185.130005	184.933792	21,426,600
2020-04-24	183.229996	190.410004	180.830002	190.070007	189.868561	28,792,000
2020-04-27	192.660004	193.75	187.410004	187.5	187.30127	29,197,800
2020-04-28	188.660004	189.199997	182.559998	182.910004	182.716141	21,731,000
2020-04-29	190.929993	196.910004	190	194.190002	193.984177	45,954,500
2020-04-30	206.919998	209.690002	201.570007	204.710007	204.493042	46,230,100

Subsets and Splits

No community queries yet

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