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
2020-05-01	201.600006	207.279999	199.050003	202.270004	202.055618	30,415,600
2020-05-04	200.199997	205.910004	198.759995	205.259995	205.042435	19,250,700
2020-05-05	207.020004	210.380005	206.5	207.070007	206.85054	21,071,200
2020-05-06	208.119995	211.600006	206.660004	208.470001	208.249039	21,857,000
2020-05-07	211.160004	211.600006	209.039993	211.259995	211.036087	15,152,000
2020-05-08	212.240005	213.210007	210.850006	212.350006	212.124939	12,506,000
2020-05-11	210.889999	215	210.369995	213.179993	212.954041	12,911,900
2020-05-12	213.289993	215.279999	210	210.100006	209.877319	14,704,600
2020-05-13	209.429993	210.779999	202.110001	205.100006	204.882629	20,684,600
2020-05-14	202.559998	206.929993	200.690002	206.809998	206.590805	17,178,900
2020-05-15	205.270004	211.339996	204.119995	210.880005	210.656494	19,383,200
2020-05-18	212.149994	214.639999	210.940002	213.190002	212.96405	20,151,900
2020-05-19	213.270004	220.490005	212.830002	216.880005	216.650131	31,843,200
2020-05-20	223.5	231.339996	223.190002	229.970001	229.726257	50,162,900
2020-05-21	234.720001	237.199997	231.199997	231.389999	231.144745	47,782,600
2020-05-22	231.509995	235.990005	228.740005	234.910004	234.661026	33,925,600
2020-05-26	239.770004	240.899994	231.669998	232.199997	231.953888	33,178,300
2020-05-27	229.070007	230.559998	221.130005	229.139999	228.897141	34,697,600
2020-05-28	224.300003	231.630005	224	225.460007	225.221039	29,377,200
2020-05-29	225.199997	227.490005	222.880005	225.089996	224.851425	23,241,500
2020-06-01	224.589996	232.440002	223.5	231.910004	231.6642	18,223,800
2020-06-02	230.940002	233	226.559998	232.720001	232.473343	20,919,000
2020-06-03	232.110001	232.649994	228.529999	230.160004	229.916061	15,380,300
2020-06-04	229.559998	231.630005	224.610001	226.289993	226.050156	17,041,500
2020-06-05	226.710007	231.350006	225.309998	230.770004	230.525406	16,750,400
2020-06-08	229.029999	231.550003	227.410004	231.399994	231.154739	15,466,500
2020-06-09	231.520004	239.770004	230.410004	238.669998	238.417038	27,462,900
2020-06-10	240.960007	241.210007	235.279999	236.729996	236.479095	20,720,700
2020-06-11	229.940002	232.889999	223.550003	224.429993	224.192123	26,708,200
2020-06-12	229.899994	231.660004	224.5	228.580002	228.337738	22,091,400
2020-06-15	225.089996	233.770004	224.800003	232.5	232.253571	15,340,300
2020-06-16	237.139999	238.460007	233	235.649994	235.400238	15,236,700
2020-06-17	235	237.589996	231.729996	235.529999	235.280365	19,578,100
2020-06-18	234.990005	236.139999	232.149994	235.940002	235.689926	15,782,500
2020-06-19	237.789993	240.830002	235.550003	238.789993	238.536896	30,081,300
2020-06-22	238.559998	240.699997	236.910004	239.220001	238.966461	18,917,800
2020-06-23	241.279999	245.190002	239.860001	242.240005	241.983261	24,017,900
2020-06-24	241.199997	243.220001	232.679993	234.020004	233.771973	20,834,900
2020-06-25	234.619995	237.300003	232.740005	235.679993	235.430191	18,704,300
2020-06-26	232.639999	233.089996	215.399994	216.080002	215.850983	76,343,900
2020-06-29	209.75	220.75	207.110001	220.639999	220.406143	58,514,300
2020-06-30	220.589996	227.5	218.470001	227.070007	226.829346	33,927,100
2020-07-01	228.5	239	227.559998	237.550003	237.298233	43,399,700
2020-07-02	239	240	232.610001	233.419998	233.172592	30,633,600
2020-07-06	233.759995	240.399994	232.270004	240.279999	240.02533	26,206,200
2020-07-07	239.410004	247.649994	238.820007	240.860001	240.604721	27,887,800
2020-07-08	238.110001	246.990005	236.589996	243.580002	243.321838	29,791,300
2020-07-09	245	246.529999	239.240005	244.5	244.24086	22,174,900
2020-07-10	243.690002	245.490005	239.320007	245.070007	244.810257	22,982,700
2020-07-13	247.009995	250.149994	238.419998	239	238.746689	24,674,900
2020-07-14	236.759995	240.330002	232.029999	239.729996	239.475906	23,378,100
2020-07-15	241.550003	244.820007	238.050003	240.279999	240.02533	19,133,600
2020-07-16	238	241.759995	236.330002	240.929993	240.674637	18,880,700
2020-07-17	241	244.160004	237.860001	242.029999	241.773468	18,152,400
2020-07-20	240.059998	246.050003	235.639999	245.419998	245.159882	20,872,200
2020-07-21	246.220001	246.910004	240.080002	241.75	241.493774	19,364,200
2020-07-22	240.259995	241.899994	238.119995	239.869995	239.615753	15,427,900
2020-07-23	239.630005	242.419998	231.75	232.600006	232.35347	21,771,800
2020-07-24	230.190002	233.490005	226.899994	230.710007	230.465485	18,325,800
2020-07-27	231.460007	234.949997	230.830002	233.5	233.252518	13,163,100
2020-07-28	234.630005	234.960007	229.830002	230.119995	229.876099	14,170,100
2020-07-29	231.139999	233.699997	230.309998	233.289993	233.042725	13,588,300
2020-07-30	230.220001	234.889999	229	234.5	234.25145	20,615,300
2020-07-31	255.820007	255.850006	249	253.669998	253.401138	53,005,100
2020-08-03	252.649994	255.399994	250.330002	251.960007	251.692963	23,124,900
2020-08-04	251.559998	252.800003	247.429993	249.830002	249.565216	17,183,500
2020-08-05	250.190002	252.270004	247.770004	249.119995	248.855957	13,050,100
2020-08-06	249.039993	266.600006	248.669998	265.279999	264.99884	45,241,600
2020-08-07	264.079987	278.890015	263.429993	268.440002	268.155487	72,766,400
2020-08-10	268.040009	273.859985	259.690002	263	262.721252	30,248,800
2020-08-11	260.190002	265.920013	255.130005	256.130005	255.858536	28,238,300
2020-08-12	258.970001	263.899994	258.109985	259.890015	259.614563	21,415,700
2020-08-13	261.549988	265.160004	259.570007	261.299988	261.023041	17,374,000
2020-08-14	262.309998	262.649994	258.679993	261.23999	260.963104	14,792,700
2020-08-17	262.5	264.100006	259.399994	261.160004	260.883209	13,351,100
2020-08-18	260.950012	265.149994	259.26001	262.339996	262.061951	18,690,400
2020-08-19	261.390015	267.910004	261.350006	262.589996	262.311676	23,291,500
2020-08-20	261.5	269.630005	261.459991	269.01001	268.724884	20,299,700
2020-08-21	268.690002	270.48999	266.420013	267.01001	266.72702	15,538,600
2020-08-24	271.070007	277.25	268.769989	271.390015	271.102356	23,685,600
2020-08-25	272.410004	283.089996	270.26001	280.820007	280.522369	42,127,200
2020-08-26	284	304.670013	284	303.910004	303.587891	69,015,200
2020-08-27	300.160004	301.230011	292.019989	293.220001	292.90921	30,301,300
2020-08-28	295	297.230011	290.980011	293.660004	293.348755	17,157,400
2020-08-31	293.950012	296.880005	291.549988	293.200012	292.889252	17,345,100
2020-09-01	294.709991	301.48999	292.709991	295.440002	295.126862	17,295,900
2020-09-02	298.880005	303.600006	293.049988	302.5	302.179382	24,341,400
2020-09-03	295.98999	297.600006	283.630005	291.119995	290.811432	32,294,100
2020-09-04	287.25	289	271.140015	282.730011	282.430359	30,333,700
2020-09-08	271.279999	279.299988	269.420013	271.160004	270.872589	24,864,000
2020-09-09	275.769989	278.480011	271.350006	273.720001	273.429901	22,918,800
2020-09-10	275.51001	279.160004	267.029999	268.089996	267.805847	24,814,700
2020-09-11	270.059998	271.390015	262.640015	266.609985	266.327423	18,913,900
2020-09-14	270.950012	276.640015	265.700012	266.149994	265.867889	24,093,800
2020-09-15	270.670013	274.519989	269.299988	272.420013	272.131287	18,478,500
2020-09-16	267.290009	272.440002	261.790009	263.519989	263.240692	29,183,400
2020-09-17	258.279999	261.5	250.190002	254.820007	254.549927	31,281,400
2020-09-18	258.399994	259.200012	250.050003	252.529999	252.262344	28,130,800
2020-09-21	247.539993	249.949997	244.130005	248.149994	247.886978	24,709,400
2020-09-22	253.309998	255.320007	248.220001	254.75	254.479996	30,293,100

Subsets and Splits

No community queries yet

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