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
2015-03-04	79.300003	81.150002	78.849998	80.900002	80.814255	28,126,700
2015-03-05	81.230003	81.989998	81.050003	81.209999	81.123924	27,825,700
2015-03-06	80.900002	81.330002	79.830002	80.010002	79.925201	24,488,600
2015-03-09	79.68	79.910004	78.629997	79.440002	79.355804	18,925,100
2015-03-10	78.5	79.260002	77.550003	77.550003	77.467812	23,067,100
2015-03-11	77.800003	78.43	77.260002	77.57	77.487785	20,215,700
2015-03-12	78.099998	79.050003	77.910004	78.93	78.846344	16,093,300
2015-03-13	78.599998	79.379997	77.68	78.050003	77.967278	18,557,300
2015-03-16	77.959999	78.120003	77.360001	78.07	77.987251	19,305,400
2015-03-17	78.360001	79.779999	78.339996	79.360001	79.275887	22,170,000
2015-03-18	79.25	81.239998	79.169998	80.910004	80.824249	36,912,400
2015-03-19	81.120003	83	81	82.75	82.662292	42,099,500
2015-03-20	83.389999	84.599998	83.07	83.800003	83.711182	44,466,300
2015-03-23	83.919998	84.959999	83.300003	84.43	84.340515	27,357,300
2015-03-24	84.709999	86.07	84.519997	85.309998	85.219582	32,576,500
2015-03-25	85.5	85.519997	82.919998	82.919998	82.832115	37,436,100
2015-03-26	82.720001	83.769997	82.139999	83.010002	82.92202	32,794,800
2015-03-27	83.379997	83.949997	82.879997	83.300003	83.211716	18,372,600
2015-03-30	83.809998	84.339996	82.410004	83.199997	83.111816	24,527,700
2015-03-31	82.900002	83.5	82.209999	82.220001	82.132858	19,734,300
2015-04-01	82.5	82.720001	80.870003	81.669998	81.583435	22,058,200
2015-04-02	82.25	82.559998	81.440002	81.559998	81.473557	19,664,100
2015-04-06	80.800003	82.809998	80.800003	82.440002	82.352623	19,062,900
2015-04-07	82.650002	83.419998	82.220001	82.32	82.23275	17,467,000
2015-04-08	82.629997	83.099998	81.839996	82.279999	82.192795	18,966,700
2015-04-09	82.5	82.800003	81.709999	82.169998	82.082909	15,927,300
2015-04-10	82.209999	82.610001	81.910004	82.040001	81.953049	12,529,700
2015-04-13	81.93	83.940002	81.919998	83.010002	82.92202	26,883,100
2015-04-14	83.169998	83.690002	82.440002	83.519997	83.431473	19,634,200
2015-04-15	83.550003	83.660004	82.269997	82.709999	82.622337	22,390,900
2015-04-16	82.470001	83.07	82.150002	82.309998	82.222755	13,769,700
2015-04-17	81.480003	82.110001	80.370003	80.779999	80.694382	24,215,000
2015-04-20	81.540001	83.150002	81.239998	83.089996	83.00193	28,796,800
2015-04-21	84	84.489998	83.540001	83.620003	83.531372	27,171,900
2015-04-22	84.32	84.739998	83.650002	84.629997	84.540298	45,548,000
2015-04-23	84.099998	85.589996	82.410004	82.410004	82.322655	73,728,100
2015-04-24	82.769997	82.940002	81.480003	81.529999	81.443588	29,660,400
2015-04-27	81.870003	82.93	81.629997	81.910004	81.823189	25,446,000
2015-04-28	81.830002	81.900002	80.230003	80.68	80.59449	23,775,300
2015-04-29	80.010002	81.389999	79.519997	80.470001	80.384712	26,430,300
2015-04-30	80.010002	80.959999	78.32	78.769997	78.686508	28,999,000
2015-05-01	79.239998	79.760002	78.110001	78.989998	78.906281	24,136,400
2015-05-04	79.330002	79.690002	78.629997	78.809998	78.726471	14,692,000
2015-05-05	78.550003	78.800003	77.220001	77.559998	77.477791	22,311,300
2015-05-06	77.970001	78.809998	77.050003	78.099998	78.01722	28,663,000
2015-05-07	78	78.940002	77.559998	78.43	78.34687	19,749,400
2015-05-08	79.099998	79.230003	78.029999	78.510002	78.426788	19,943,600
2015-05-11	78.480003	79.029999	77.93	78.010002	77.927322	18,874,100
2015-05-12	77.870003	77.889999	76.790001	77.459999	77.377899	21,285,300
2015-05-13	77.720001	78.529999	77.650002	78.440002	78.356865	21,512,300
2015-05-14	78.940002	81.849998	78.669998	81.370003	81.28376	49,438,000
2015-05-15	81.410004	81.519997	80.18	80.419998	80.334763	27,069,900
2015-05-18	80.330002	81.379997	80.230003	80.879997	80.794273	21,613,700
2015-05-19	81.25	81.690002	80.550003	80.629997	80.54454	17,955,400
2015-05-20	80.470001	81.099998	79.459999	80.550003	80.46463	23,056,900
2015-05-21	80.190002	80.919998	80.080002	80.480003	80.394707	13,402,700
2015-05-22	80.349998	81.309998	80.25	80.540001	80.454636	19,567,900
2015-05-26	80.43	80.599998	79.080002	79.330002	79.245918	16,321,300
2015-05-27	79.599998	80.660004	79.43	80.550003	80.46463	14,160,900
2015-05-28	80.25	81.07	80	80.150002	80.065048	11,982,000
2015-05-29	79.949997	80.07	78.879997	79.190002	79.106071	16,134,600
2015-06-01	79.300003	80.379997	78.660004	80.290001	80.204903	18,119,000
2015-06-02	79.760002	81.349998	79.559998	80.440002	80.354744	18,923,300
2015-06-03	81.349998	82.529999	81.25	82.440002	82.352623	31,775,000
2015-06-04	82.139999	82.949997	81.510002	82.050003	81.963036	20,863,900
2015-06-05	81.870003	82.459999	81.510002	82.139999	82.05294	16,143,100
2015-06-08	81.82	82	80.129997	80.669998	80.584496	16,915,500
2015-06-09	80.599998	81.190002	79.32	80.669998	80.584496	16,497,500
2015-06-10	80.830002	82.599998	80.809998	82.160004	82.072922	21,531,200
2015-06-11	82.309998	82.900002	81.360001	81.830002	81.743271	18,656,800
2015-06-12	81.370003	82.089996	81.199997	81.529999	81.443588	11,417,900
2015-06-15	80.550003	80.93	80.07	80.709999	80.624458	18,805,100
2015-06-16	80.82	81.510002	80.449997	81.059998	80.974083	13,693,700
2015-06-17	81.760002	82.220001	81.339996	81.790001	81.703316	18,350,300
2015-06-18	81.639999	83.190002	81.57	82.910004	82.822128	26,782,600
2015-06-19	82.830002	82.980003	82.120003	82.510002	82.422554	23,353,200
2015-06-22	83.410004	84.970001	83.309998	84.739998	84.650185	29,383,100
2015-06-23	84.959999	87.970001	84.760002	87.879997	87.786858	50,667,900
2015-06-24	87.660004	89.25	87.449997	88.860001	88.765816	41,370,200
2015-06-25	89.260002	89.400002	87.839996	87.980003	87.886757	27,302,000
2015-06-26	88.120003	88.339996	86.830002	88.010002	87.916718	38,214,600
2015-06-29	86.610001	87.5	85.730003	85.800003	85.709068	35,957,900
2015-06-30	86.599998	86.699997	85.57	85.769997	85.679092	23,016,500
2015-07-01	86.769997	87.949997	86.489998	86.910004	86.817886	25,260,000
2015-07-02	87.400002	87.440002	86.339996	87.290001	87.197487	16,908,800
2015-07-06	86.489998	88.190002	86.389999	87.550003	87.457207	24,635,900
2015-07-07	87.800003	87.849998	85.230003	87.220001	87.127556	33,059,900
2015-07-08	86.290001	86.75	85.449997	85.650002	85.559219	24,399,300
2015-07-09	86.730003	87.599998	85.650002	85.879997	85.788971	23,307,400
2015-07-10	87.349998	88.220001	86.769997	87.949997	87.856781	23,245,900
2015-07-13	88.660004	90.220001	88.419998	90.099998	90.004501	29,976,700
2015-07-14	90.459999	90.800003	89.650002	89.68	89.584946	26,627,800
2015-07-15	90	90.989998	89.419998	89.760002	89.664864	30,886,600
2015-07-16	90.279999	90.860001	89.769997	90.849998	90.753708	21,804,100
2015-07-17	92.550003	95.389999	92.540001	94.970001	94.869347	54,001,600
2015-07-20	95.849998	98.599998	95.360001	97.910004	97.806229	54,860,500
2015-07-21	98.949997	99.239998	97.139999	98.389999	98.285713	39,453,300
2015-07-22	96.739998	97.580002	95.919998	97.040001	96.937149	28,299,500
2015-07-23	96.959999	97.449997	94.809998	95.440002	95.338844	29,418,800
2015-07-24	97.349998	97.760002	95.879997	96.949997	96.847244	33,444,900

Subsets and Splits

No community queries yet

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