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
2015-07-27	96.580002	96.610001	93.830002	94.169998	94.07019	38,585,400
2015-07-28	94.839996	95.559998	93.309998	95.290001	95.189003	35,236,000
2015-07-29	96.32	97.279999	94.739998	96.989998	96.887199	64,648,300
2015-07-30	94.910004	95.809998	91.800003	95.209999	95.109085	86,211,300
2015-07-31	94.949997	96.330002	93.949997	94.010002	93.910362	46,509,000
2015-08-03	93.529999	95.080002	92.800003	94.139999	94.040222	29,343,100
2015-08-04	93.790001	94.730003	93.330002	94.059998	93.960304	20,136,000
2015-08-05	95.25	97.089996	95.18	96.440002	96.337784	29,813,200
2015-08-06	97.18	98.739998	94.419998	95.120003	95.019188	42,271,300
2015-08-07	95.379997	95.400002	93.610001	94.300003	94.200058	23,199,100
2015-08-10	95.68	95.900002	93.629997	94.150002	94.050217	21,624,200
2015-08-11	93.730003	94.760002	92.900002	93.620003	93.520775	22,491,000
2015-08-12	92.699997	94.440002	91.190002	94.190002	94.090172	27,050,500
2015-08-13	94.050003	94.730003	93.349998	93.43	93.330978	17,451,800
2015-08-14	93.540001	94.720001	93.209999	94.419998	94.319923	15,929,700
2015-08-17	94.419998	94.459999	93.389999	93.93	93.830444	18,313,500
2015-08-18	94.080002	95.849998	94.040001	95.169998	95.06913	22,278,800
2015-08-19	94.629997	96.099998	94.160004	95.309998	95.208977	23,251,300
2015-08-20	93.540001	94.769997	90.459999	90.559998	90.464012	44,598,200
2015-08-21	87.519997	89.18	85.610001	86.059998	85.968781	62,778,700
2015-08-24	77.029999	82.089996	72	82.089996	82.002991	83,710,700
2015-08-25	86.949997	87.669998	83	83	82.912025	52,021,200
2015-08-26	85.949997	87.459999	83.260002	87.190002	87.097588	45,124,300
2015-08-27	89.099998	90.059998	87.190002	89.730003	89.634903	42,431,400
2015-08-28	89.879997	91.480003	89.790001	91.010002	90.913544	33,215,900
2015-08-31	90.599998	91.050003	88.889999	89.43	89.335213	32,850,700
2015-09-01	86.849998	89.389999	86.5	87.230003	87.13755	36,097,400
2015-09-02	88.809998	89.889999	87.629997	89.889999	89.794724	27,190,500
2015-09-03	89.760002	89.82	87.730003	88.150002	88.056572	27,048,200
2015-09-04	87.199997	88.389999	86.699997	88.260002	88.166458	27,328,700
2015-09-08	89.690002	90.239998	88.830002	89.529999	89.435104	27,012,500
2015-09-09	90.779999	91.980003	90.169998	90.440002	90.344147	32,551,100
2015-09-10	90.07	92.059998	89.629997	91.980003	91.882515	26,437,400
2015-09-11	91.68	92.080002	91.129997	92.050003	91.952438	21,185,000
2015-09-14	92.309998	92.620003	91.599998	92.309998	92.212158	20,127,900
2015-09-15	92.370003	93.25	91.790001	92.900002	92.801537	18,859,400
2015-09-16	92.900002	93.599998	92.629997	93.449997	93.350952	16,321,200
2015-09-17	93.370003	95.510002	92.900002	94.339996	94.240005	27,841,800
2015-09-18	93.199997	95.190002	93.050003	94.400002	94.29995	62,300,000
2015-09-21	94.620003	96.489998	94.519997	95.550003	95.44873	28,790,000
2015-09-22	93.769997	94.68	91.919998	92.959999	92.861473	36,888,900
2015-09-23	93.400002	94.32	92.800003	93.970001	93.870407	21,701,400
2015-09-24	93.059998	94.769997	92.239998	94.410004	94.309937	29,106,000
2015-09-25	95.790001	95.849998	92.059998	92.769997	92.671669	28,961,600
2015-09-28	92.080002	92.290001	88.18	89.209999	89.115448	41,199,900
2015-09-29	89.099998	90.059998	85.720001	86.669998	86.57814	42,281,800
2015-09-30	88.440002	90.019997	88.010002	89.900002	89.804718	36,169,100
2015-10-01	90.050003	90.949997	88.360001	90.949997	90.8536	29,283,700
2015-10-02	88.900002	92.199997	88.370003	92.07	91.972412	37,881,700
2015-10-05	92.940002	94.269997	92.660004	94.010002	93.910362	27,292,500
2015-10-06	94.080002	94.169998	92.339996	92.800003	92.701645	22,172,800
2015-10-07	93.110001	93.660004	91.370003	92.400002	92.302071	24,129,300
2015-10-08	91.889999	93.220001	90.470001	92.470001	92.371994	27,290,500
2015-10-09	92.900002	93.739998	92.239998	93.239998	93.141174	20,012,900
2015-10-12	93.32	94.599998	92.669998	94.260002	94.160095	18,449,600
2015-10-13	93.660004	95.370003	93.550003	94.120003	94.020248	19,480,300
2015-10-14	94.080002	95.199997	93.610001	94.07	93.970299	19,253,400
2015-10-15	94.989998	96.300003	94.900002	95.959999	95.858292	27,557,500
2015-10-16	96.18	97.589996	95.349998	97.540001	97.436623	25,412,900
2015-10-19	97.18	98.57	96.919998	98.470001	98.365631	23,729,900
2015-10-20	98.730003	99.589996	96.559998	97	96.897194	30,881,800
2015-10-21	97.370003	98.18	96.470001	97.110001	97.007072	21,917,800
2015-10-22	97.790001	99.730003	97.550003	99.669998	99.564362	26,392,100
2015-10-23	101.910004	102.849998	100.160004	102.190002	102.081696	42,809,700
2015-10-26	102.199997	103.809998	101.550003	103.769997	103.660011	25,961,200
2015-10-27	102.940002	104.099998	102.400002	103.699997	103.590088	23,795,500
2015-10-28	103.900002	104.480003	102.919998	104.199997	104.089554	24,081,500
2015-10-29	103.959999	105.120003	103.519997	104.879997	104.768837	20,316,700
2015-10-30	104.510002	104.720001	101.650002	101.970001	101.861923	33,487,100
2015-11-02	101.720001	103.470001	101.18	103.309998	103.2005	24,003,900
2015-11-03	103.220001	103.650002	102.400002	102.580002	102.471275	21,242,300
2015-11-04	103.190002	104.139999	102.480003	103.940002	103.829834	43,469,300
2015-11-05	108.800003	110.650002	107.949997	108.760002	108.64473	63,232,900
2015-11-06	108.040001	108.739998	105.910004	107.099998	106.986481	35,084,300
2015-11-09	107	108.25	105.860001	106.489998	106.377129	26,383,500
2015-11-10	105.959999	108.150002	105.239998	107.910004	107.795631	25,031,700
2015-11-11	108.269997	109.870003	107.110001	109.010002	108.894463	25,057,100
2015-11-12	108.480003	109.389999	108	108.019997	107.90551	20,924,700
2015-11-13	107.709999	108.25	103.830002	103.949997	103.839821	30,278,400
2015-11-16	103.32	104.169998	100.470001	104.040001	103.929733	49,309,200
2015-11-17	104.620003	106.199997	104.139999	105.129997	105.01857	26,807,200
2015-11-18	105.800003	107.879997	105.389999	107.769997	107.655769	23,836,500
2015-11-19	107.360001	107.730003	105.949997	106.260002	106.147377	25,520,600
2015-11-20	106.839996	107.870003	106.620003	107.32	107.206253	22,129,600
2015-11-23	107.190002	107.470001	106.080002	106.949997	106.836639	19,897,200
2015-11-24	106	106.489998	104.389999	105.739998	105.627922	23,577,300
2015-11-25	106.330002	106.599998	105.099998	105.410004	105.298279	15,150,800
2015-11-27	105.779999	105.959999	104.860001	105.449997	105.338234	5,913,100
2015-11-30	105.839996	106.099998	103.75	104.239998	104.129517	20,383,200
2015-12-01	104.830002	107.150002	104.5	107.120003	107.00647	22,781,900
2015-12-02	107	107.919998	105.790001	106.07	105.957581	24,429,100
2015-12-03	106.269997	106.849998	103.349998	104.379997	104.269363	23,236,500
2015-12-04	104.809998	107.730003	104.110001	106.18	106.067459	21,224,700
2015-12-07	106.480003	106.830002	104.660004	105.610001	105.498062	15,474,900
2015-12-08	104	106.910004	103.949997	106.489998	106.377129	20,401,800
2015-12-09	106.18	106.440002	103.550003	104.599998	104.489136	23,517,300
2015-12-10	105.050003	106.400002	104.410004	105.419998	105.308266	17,454,300
2015-12-11	104.150002	104.339996	101.910004	102.120003	102.011765	26,427,700
2015-12-14	102.290001	104.739998	101.459999	104.660004	104.549072	24,648,100
2015-12-15	105.300003	105.800003	104.279999	104.550003	104.439194	21,764,300

Subsets and Splits

No community queries yet

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