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
2013-12-20	54.93	55.150002	54.23	55.119999	55.061577	239,824,000
2013-12-23	55.5	58.32	55.450001	57.77	57.708771	98,297,000
2013-12-24	58.27	58.580002	56.91	57.959999	57.898567	46,617,800
2013-12-26	58.32	58.380001	57.369999	57.73	57.668812	55,101,000
2013-12-27	57.48	57.68	55.25	55.439999	55.381237	60,466,000
2013-12-30	54.93	55.18	53.43	53.709999	53.653072	68,307,000
2013-12-31	54.119999	54.860001	53.91	54.650002	54.592079	43,076,200
2014-01-02	54.830002	55.220001	54.189999	54.709999	54.652012	43,195,500
2014-01-03	55.02	55.650002	54.529999	54.560001	54.502174	38,246,200
2014-01-06	54.419998	57.259998	54.049999	57.200001	57.139374	68,852,600
2014-01-07	57.700001	58.549999	57.220001	57.919998	57.858608	77,207,400
2014-01-08	57.599998	58.41	57.23	58.23	58.168282	56,682,400
2014-01-09	58.650002	58.959999	56.650002	57.220001	57.159355	92,253,300
2014-01-10	57.130001	58.299999	57.060001	57.939999	57.87859	42,449,500
2014-01-13	57.91	58.25	55.380001	55.91	55.850742	63,010,900
2014-01-14	56.459999	57.779999	56.099998	57.740002	57.678802	37,503,600
2014-01-15	57.98	58.57	57.27	57.599998	57.538948	33,663,400
2014-01-16	57.259998	58.02	56.830002	57.189999	57.129383	34,541,800
2014-01-17	57.299999	57.82	56.07	56.299999	56.240326	40,849,200
2014-01-21	56.599998	58.580002	56.5	58.509998	58.447983	48,669,200
2014-01-22	58.849998	59.310001	57.099998	57.509998	57.449043	61,352,900
2014-01-23	56.369999	56.68	55.689999	56.630001	56.569981	47,951,800
2014-01-24	56.150002	56.419998	54.400002	54.450001	54.392288	55,200,700
2014-01-27	54.73	54.939999	51.849998	53.549999	53.49324	73,924,100
2014-01-28	54.02	55.279999	54	55.139999	55.081558	48,191,200
2014-01-29	54.610001	54.950001	53.189999	53.529999	53.473263	92,995,600
2014-01-30	62.119999	62.5	60.459999	61.080002	61.015263	150,178,900
2014-01-31	60.470001	63.369999	60.169998	62.57	62.503681	87,794,600
2014-02-03	63.029999	63.77	60.700001	61.48	61.414837	74,866,600
2014-02-04	62.049999	63.139999	61.82	62.75	62.683491	45,985,500
2014-02-05	62.740002	63.16	61.27	62.189999	62.124084	51,685,100
2014-02-06	61.459999	62.779999	61.459999	62.16	62.094116	42,086,500
2014-02-07	62.27	64.57	62.220001	64.32	64.251831	60,704,300
2014-02-10	64.300003	64.489998	63.470001	63.549999	63.482643	43,666,100
2014-02-11	63.75	65	63.349998	64.849998	64.781265	45,675,600
2014-02-12	64.919998	65.059998	64.050003	64.449997	64.381683	47,282,100
2014-02-13	64.18	67.330002	64.050003	67.330002	67.258636	61,911,700
2014-02-14	67.5	67.580002	66.720001	67.089996	67.01889	36,694,900
2014-02-18	66.940002	67.540001	66.07	67.300003	67.228676	43,809,900
2014-02-19	67.050003	69.080002	67	68.059998	67.987862	62,087,100
2014-02-20	67.730003	70.110001	65.730003	69.629997	69.556198	130,928,900
2014-02-21	69.690002	69.959999	68.449997	68.589996	68.517296	70,932,400
2014-02-24	68.739998	71.440002	68.540001	70.779999	70.704979	76,620,300
2014-02-25	70.949997	71	69.449997	69.849998	69.775963	52,077,000
2014-02-26	70.190002	71.220001	68.849998	69.260002	69.186592	55,322,700
2014-02-27	69.339996	70.010002	68.870003	68.940002	68.866936	41,653,700
2014-02-28	69.470001	69.879997	67.379997	68.459999	68.387436	66,783,700
2014-03-03	66.959999	68.050003	66.510002	67.410004	67.338554	56,824,100
2014-03-04	68.660004	68.900002	67.620003	68.800003	68.727081	42,013,500
2014-03-05	69.690002	71.970001	69.620003	71.57	71.494141	74,567,700
2014-03-06	71.879997	71.889999	70.25	70.839996	70.764915	46,026,500
2014-03-07	71.080002	71.18	69.470001	69.800003	69.726021	38,927,000
2014-03-10	70.769997	72.150002	70.510002	72.029999	71.953651	59,871,600
2014-03-11	72.5	72.589996	69.959999	70.099998	70.025703	59,408,300
2014-03-12	69.860001	71.349998	69	70.879997	70.804871	46,340,500
2014-03-13	71.290001	71.349998	68.150002	68.830002	68.75705	57,091,000
2014-03-14	68.489998	69.43	67.459999	67.720001	67.648224	48,227,000
2014-03-17	68.18	68.949997	66.620003	68.739998	68.667145	52,197,000
2014-03-18	68.760002	69.599998	68.300003	69.190002	69.116669	40,827,000
2014-03-19	69.169998	69.290001	67.470001	68.239998	68.167671	43,981,000
2014-03-20	68.010002	68.230003	66.82	66.970001	66.899017	44,439,000
2014-03-21	67.529999	67.919998	66.18	67.239998	67.168732	59,999,900
2014-03-24	67.190002	67.360001	63.360001	64.099998	64.032059	85,696,000
2014-03-25	64.889999	66.190002	63.779999	64.889999	64.82122	68,786,000
2014-03-26	64.739998	64.949997	60.369999	60.389999	60.325993	97,503,900
2014-03-27	60.509998	61.900002	57.98	60.970001	60.90538	112,650,000
2014-03-28	61.34	61.950001	59.34	60.009998	59.946396	67,052,000
2014-03-31	60.779999	61.52	59.869999	60.240002	60.176155	53,011,000
2014-04-01	60.459999	62.66	60.240002	62.619999	62.553627	59,291,000
2014-04-02	63.209999	63.91	62.209999	62.720001	62.653526	66,277,000
2014-04-03	62.549999	63.169998	59.130001	59.490002	59.426949	83,859,000
2014-04-04	59.939999	60.200001	56.32	56.75	56.68985	125,214,400
2014-04-07	55.900002	58	55.439999	56.950001	56.889641	108,488,000
2014-04-08	57.68	58.709999	57.169998	58.189999	58.128323	78,836,000
2014-04-09	59.630001	62.459999	59.189999	62.41	62.343853	100,215,000
2014-04-10	63.080002	63.18	58.68	59.16	59.097298	114,988,000
2014-04-11	57.599998	60.310001	57.310001	58.529999	58.467964	91,452,000
2014-04-14	60.09	60.450001	57.779999	58.889999	58.827583	72,325,000
2014-04-15	59.290001	59.68	55.880001	59.09	59.02737	108,623,000
2014-04-16	59.790001	60.189999	57.740002	59.720001	59.656704	78,774,000
2014-04-17	59.299999	60.580002	58.720001	58.939999	58.877529	88,040,000
2014-04-21	59.459999	61.240002	59.150002	61.240002	61.175095	60,364,000
2014-04-22	62.650002	63.439999	62.220001	63.029999	62.963196	60,631,000
2014-04-23	63.450001	63.48	61.259998	61.360001	61.294968	95,908,700
2014-04-24	63.599998	63.650002	59.77	60.869999	60.805485	138,769,000
2014-04-25	59.970001	60.009998	57.57	57.709999	57.648834	92,502,000
2014-04-28	58.049999	58.310001	54.66	56.139999	56.080498	107,758,000
2014-04-29	56.09	58.279999	55.84	58.150002	58.088367	75,557,000
2014-04-30	57.580002	59.849998	57.16	59.779999	59.71664	76,093,000
2014-05-01	60.43	62.279999	60.209999	61.150002	61.08519	82,429,000
2014-05-02	61.299999	61.889999	60.18	60.459999	60.39592	54,189,000
2014-05-05	59.669998	61.349998	59.18	61.220001	61.155113	46,057,000
2014-05-06	60.98	61.150002	58.490002	58.529999	58.467964	55,901,000
2014-05-07	58.77	59.299999	56.259998	57.389999	57.329174	78,587,000
2014-05-08	57.23	58.82	56.5	56.759998	56.699841	61,251,000
2014-05-09	56.849998	57.650002	56.380001	57.240002	57.179333	52,584,000
2014-05-12	57.98	59.900002	57.98	59.830002	59.76659	48,575,000
2014-05-13	59.66	60.889999	59.509998	59.830002	59.76659	48,525,000
2014-05-14	59.529999	60.450001	58.950001	59.23	59.167221	47,429,000
2014-05-15	59.259998	59.380001	57.52	57.919998	57.858608	56,814,000

Subsets and Splits

No community queries yet

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