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
2015-12-16	105.370003	107.089996	104.190002	106.790001	106.676819	22,680,500
2015-12-17	107.489998	107.75	106.129997	106.220001	106.107422	21,675,700
2015-12-18	106.080002	106.589996	103.970001	104.040001	103.929733	35,994,200
2015-12-21	104.910004	105.150002	103.599998	104.769997	104.658951	16,138,800
2015-12-22	105.220001	105.660004	104.809998	105.510002	105.39817	14,597,100
2015-12-23	105.889999	106.110001	103.860001	104.629997	104.519104	19,599,700
2015-12-24	104.739998	105.32	104.5	105.019997	104.908684	6,501,800
2015-12-28	105.019997	105.980003	104.529999	105.93	105.817726	13,069,700
2015-12-29	106.419998	107.739998	106.25	107.260002	107.146317	17,179,900
2015-12-30	107	107.25	106.059998	106.220001	106.107422	13,115,000
2015-12-31	106	106.169998	104.620003	104.660004	104.549072	18,391,100
2016-01-04	101.949997	102.239998	99.75	102.220001	102.111656	37,912,400
2016-01-05	102.889999	103.709999	101.669998	102.730003	102.621124	23,258,200
2016-01-06	101.129997	103.769997	100.900002	102.970001	102.860863	25,096,200
2016-01-07	100.5	101.43	97.300003	97.919998	97.816216	45,172,900
2016-01-08	99.879997	100.5	97.029999	97.330002	97.226845	35,402,300
2016-01-11	97.910004	98.599998	95.389999	97.510002	97.406654	29,932,400
2016-01-12	99	99.959999	97.550003	99.370003	99.264679	28,395,400
2016-01-13	100.580002	100.580002	95.209999	95.440002	95.338844	33,410,600
2016-01-14	95.849998	98.870003	92.449997	98.370003	98.265739	48,658,600
2016-01-15	93.980003	96.379997	93.540001	94.970001	94.869347	46,132,800
2016-01-19	96.529999	97.419998	93.919998	95.260002	95.159035	30,998,300
2016-01-20	92.830002	95	89.370003	94.349998	94.25	59,051,400
2016-01-21	94.910004	95.989998	92.620003	94.160004	94.060204	30,518,900
2016-01-22	96.410004	98.07	95.489998	97.940002	97.836197	30,495,400
2016-01-25	98.720001	99.480003	96.93	97.010002	96.907181	32,482,000
2016-01-26	97.760002	97.879997	95.660004	97.339996	97.236824	26,877,100
2016-01-27	97.790001	97.849998	94.230003	94.449997	94.349892	58,699,400
2016-01-28	107.199997	110.339996	104.809998	109.110001	108.994354	107,475,300
2016-01-29	108.989998	112.839996	108.839996	112.209999	112.091072	62,739,500
2016-02-01	112.269997	115.720001	112.010002	115.089996	114.96801	46,132,700
2016-02-02	114.800003	117.589996	113.199997	114.610001	114.488525	59,778,600
2016-02-03	115.269997	115.339996	109.75	112.690002	112.570564	56,919,300
2016-02-04	111.800003	111.940002	109.25	110.489998	110.372894	38,890,200
2016-02-05	109.510002	109.580002	103.18	104.07	103.959694	76,894,700
2016-02-08	100.410004	102.68	97.459999	99.75	99.644279	71,229,700
2016-02-09	97.139999	102.400002	96.82	99.540001	99.434502	62,709,000
2016-02-10	101.550003	103.25	100.239998	101	100.892952	45,179,400
2016-02-11	99.599998	105.110001	98.879997	101.910004	101.801987	43,670,600
2016-02-12	103.739998	104.239998	101.089996	102.010002	101.901886	36,176,800
2016-02-16	103.800003	103.93	100.239998	101.610001	101.502304	45,687,200
2016-02-17	102.019997	105.720001	100.400002	105.199997	105.088493	44,073,400
2016-02-18	105.800003	106	103.029999	103.470001	103.360336	29,593,500
2016-02-19	102.550003	105.019997	102.059998	104.57	104.459167	32,404,500
2016-02-22	105.489998	108.25	105.339996	107.160004	107.046425	35,709,700
2016-02-23	106.849998	107.470001	105.120003	105.459999	105.348221	25,319,300
2016-02-24	104.209999	106.949997	102.739998	106.879997	106.766716	34,412,400
2016-02-25	107.110001	108.07	105.610001	108.07	107.95546	29,906,300
2016-02-26	108.699997	109.449997	107.160004	107.919998	107.805618	26,686,200
2016-02-29	107.599998	108.910004	106.75	106.919998	106.806671	32,779,000
2016-03-01	107.830002	109.82	107.599998	109.82	109.703606	26,817,300
2016-03-02	109.68	110.550003	108.769997	109.949997	109.833466	25,670,200
2016-03-03	110.25	110.300003	108.540001	109.580002	109.46386	21,353,100
2016-03-04	110.050003	110.050003	107.93	108.389999	108.275116	24,938,900
2016-03-07	108.07	108.07	104.720001	105.730003	105.617943	31,436,400
2016-03-08	104.779999	107.370003	104.400002	105.93	105.817726	25,617,000
2016-03-09	106.699997	107.510002	105.489998	107.510002	107.396057	20,493,300
2016-03-10	107.910004	108.660004	105.769997	107.32	107.206253	24,854,300
2016-03-11	108.480003	109.419998	107.919998	109.410004	109.294044	20,697,600
2016-03-14	109.279999	110.330002	108.769997	109.889999	109.773529	17,249,400
2016-03-15	109.110001	110.830002	108.839996	110.669998	110.552704	17,618,500
2016-03-16	110.489998	112.5	110.099998	112.18	112.061104	24,744,800
2016-03-17	112.150002	112.690002	110.730003	111.019997	110.902328	24,241,200
2016-03-18	111.559998	112.419998	110.269997	111.449997	111.331871	36,256,900
2016-03-21	111.660004	112.370003	111.029999	111.849998	111.731453	18,448,000
2016-03-22	111.360001	112.879997	111.169998	112.25	112.131027	19,001,100
2016-03-23	112.010002	113.190002	112	112.540001	112.420723	18,562,000
2016-03-24	112.129997	113.089996	111.68	113.050003	112.930183	17,839,100
2016-03-28	113.32	114.589996	112.949997	113.690002	113.569504	21,351,800
2016-03-29	113.830002	116.32	113.639999	116.139999	116.016907	29,825,300
2016-03-30	116.730003	116.989998	114.360001	114.699997	114.57843	33,235,200
2016-03-31	114.699997	115.010002	113.769997	114.099998	113.979065	21,207,500
2016-04-01	113.75	116.169998	113.349998	116.059998	115.936989	24,760,500
2016-04-04	114.07	114.550003	111.610001	112.550003	112.43071	48,487,900
2016-04-05	112.110001	113.32	111.900002	112.220001	112.101059	22,962,400
2016-04-06	112.470001	113.809998	112.419998	113.709999	113.589478	20,814,600
2016-04-07	113.790001	114.889999	113.07	113.639999	113.519554	20,714,500
2016-04-08	114.25	114.330002	109.900002	110.629997	110.512741	48,497,800
2016-04-11	110.699997	110.910004	108.769997	108.989998	108.874481	39,762,300
2016-04-12	109.339996	111.160004	108.989998	110.610001	110.492767	26,248,100
2016-04-13	112.230003	112.650002	106.519997	110.510002	110.392876	88,227,400
2016-04-14	110.620003	112.040001	110.260002	110.839996	110.722519	28,473,300
2016-04-15	110.790001	110.970001	109.199997	109.639999	109.523796	20,922,800
2016-04-18	109.739998	110.809998	109.199997	110.449997	110.332932	21,167,200
2016-04-19	111.099998	112.449997	109.160004	112.290001	112.170982	30,210,500
2016-04-20	112.43	113.269997	111.559998	112.419998	112.300842	21,027,900
2016-04-21	112.550003	114.040001	112.309998	113.440002	113.319771	20,875,200
2016-04-22	111.209999	111.75	109.010002	110.559998	110.442818	38,458,200
2016-04-25	109.870003	110.669998	109.07	110.099998	109.983307	21,017,900
2016-04-26	110.489998	110.5	108.150002	108.760002	108.64473	22,521,500
2016-04-27	107.940002	108.940002	106.309998	108.889999	108.77459	52,213,100
2016-04-28	119.580002	120.790001	116.230003	116.730003	116.606285	87,110,100
2016-04-29	116.82	117.839996	115.839996	117.580002	117.455383	37,140,600
2016-05-02	117.830002	118.730003	116.57	118.57	118.444328	28,095,200
2016-05-03	117.519997	118.160004	117.019997	117.43	117.305534	24,117,500
2016-05-04	116.610001	118.300003	116.57	118.059998	117.934868	23,448,400
2016-05-05	118.040001	118.980003	117.25	117.809998	117.685135	22,056,700
2016-05-06	117.160004	119.639999	117.110001	119.489998	119.36335	26,395,600
2016-05-09	119.540001	120.279999	118.900002	119.239998	119.113617	21,138,100
2016-05-10	119.620003	120.5	119	120.5	120.372284	23,220,000

Subsets and Splits

No community queries yet

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