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
2016-10-03	128.380005	129.089996	127.800003	128.770004	128.63353	13,156,900
2016-10-04	129.169998	129.279999	127.550003	128.190002	128.054138	14,307,500
2016-10-05	128.25	128.800003	127.830002	128.470001	128.333832	12,386,800
2016-10-06	128.429993	129.059998	128.080002	128.740005	128.603561	11,682,700
2016-10-07	129.039993	129.25	128.330002	128.990005	128.853287	12,804,400
2016-10-10	129.679993	130.699997	129.199997	130.240005	130.101959	15,138,700
2016-10-11	130.229996	130.639999	128.229996	128.880005	128.743408	17,537,900
2016-10-12	129.009995	129.660004	128.460007	129.050003	128.913223	11,073,000
2016-10-13	128.210007	128.25	126.75	127.82	127.684525	17,139,300
2016-10-14	128.490005	128.949997	127.580002	127.879997	127.744461	13,345,300
2016-10-17	128.199997	128.470001	127.32	127.540001	127.404823	11,351,700
2016-10-18	128.679993	129.389999	128.009995	128.570007	128.433731	13,504,000
2016-10-19	128.740005	130.470001	128.600006	130.110001	129.972092	16,752,300
2016-10-20	130.070007	130.660004	129.5	130	129.862213	13,167,500
2016-10-21	129.779999	132.130005	129.699997	132.070007	131.930023	19,088,800
2016-10-24	132.720001	133.410004	132.149994	133.279999	133.138733	17,470,200
2016-10-25	133.5	133.5	132.220001	132.289993	132.14978	13,336,800
2016-10-26	131.639999	132.259995	130.940002	131.039993	130.901108	13,084,700
2016-10-27	131.740005	131.800003	129.270004	129.690002	129.552551	16,741,400
2016-10-28	130.5	132.970001	129.929993	131.289993	131.150833	24,545,500
2016-10-31	132.009995	132.119995	130.880005	130.990005	130.851166	15,669,000
2016-11-01	131.410004	131.940002	128.649994	129.5	129.362747	22,077,800
2016-11-02	130.229996	130.229996	126.279999	127.169998	127.03521	39,640,900
2016-11-03	122	123.279999	119.5	120	119.87281	63,766,300
2016-11-04	119.589996	121.93	119.25	120.75	120.622017	30,545,500
2016-11-07	122.830002	123.209999	121.349998	122.150002	122.020538	23,008,900
2016-11-08	122.029999	124.610001	121.540001	124.220001	124.088341	19,460,800
2016-11-09	121.5	123.809998	120.510002	123.18	123.049446	31,916,000
2016-11-10	123.93	124.18	115.269997	120.800003	120.671967	67,846,700
2016-11-11	119.529999	120.699997	118.150002	119.019997	118.893852	32,840,100
2016-11-14	119.129997	119.129997	113.550003	115.080002	114.958031	51,377,000
2016-11-15	116.730003	118.489998	115.830002	117.199997	117.075775	34,681,400
2016-11-16	114.480003	117.879997	114.209999	116.339996	116.21669	32,397,900
2016-11-17	116.809998	117.790001	116.010002	117.790001	117.665154	18,597,800
2016-11-18	118.389999	119.129997	116.839996	117.019997	116.895966	22,879,300
2016-11-21	118.199997	121.949997	117.800003	121.769997	121.64093	35,415,400
2016-11-22	122.400002	122.980003	120.900002	121.470001	121.341255	26,089,200
2016-11-23	121.230003	121.309998	119.940002	120.839996	120.711922	15,672,100
2016-11-25	121.010002	121.139999	120.07	120.379997	120.252411	8,658,600
2016-11-28	120.120003	121.690002	119.82	120.410004	120.282379	18,101,300
2016-11-29	120.57	122.099998	120.400002	120.870003	120.741898	18,891,000
2016-11-30	120.32	121.790001	117.949997	118.419998	118.294487	30,188,900
2016-12-01	118.379997	118.449997	114	115.099998	114.978004	43,277,000
2016-12-02	115.110001	116.480003	114.300003	115.400002	115.277687	25,070,400
2016-12-05	115.949997	117.57	115.07	117.43	117.305534	20,201,500
2016-12-06	117.690002	117.800003	116.330002	117.309998	117.185661	19,131,200
2016-12-07	117	117.949997	116.57	117.949997	117.824982	21,913,700
2016-12-08	117.980003	119.5	117.639999	118.910004	118.783974	22,442,800
2016-12-09	119.220001	119.940002	118.949997	119.68	119.553154	17,464,700
2016-12-12	119.220001	119.239998	117.650002	117.769997	117.645172	17,805,500
2016-12-13	117.860001	121.519997	117.610001	120.309998	120.18248	29,768,000
2016-12-14	120	121.690002	118.849998	120.209999	120.082588	25,913,100
2016-12-15	120.080002	122.5	119.629997	120.57	120.442207	20,139,600
2016-12-16	120.900002	121.5	119.269997	119.870003	119.74295	25,324,300
2016-12-19	119.849998	120.360001	118.510002	119.239998	119.113617	15,918,100
2016-12-20	119.5	119.769997	118.800003	119.089996	118.963776	13,684,400
2016-12-21	118.919998	119.199997	118.480003	119.040001	118.913834	10,767,600
2016-12-22	118.860001	118.989998	116.93	117.400002	117.275574	16,258,600
2016-12-23	117	117.559998	116.300003	117.269997	117.145706	10,890,000
2016-12-27	116.959999	118.68	116.860001	118.010002	117.884926	12,051,500
2016-12-28	118.190002	118.25	116.650002	116.919998	116.796074	12,087,400
2016-12-29	117	117.529999	116.059998	116.349998	116.226677	9,934,900
2016-12-30	116.599998	116.830002	114.769997	115.050003	114.928062	18,684,100
2017-01-03	116.029999	117.839996	115.510002	116.860001	116.736145	20,663,900
2017-01-04	117.550003	119.660004	117.290001	118.690002	118.564201	19,630,900
2017-01-05	118.860001	120.949997	118.32	120.669998	120.542099	19,492,200
2017-01-06	120.980003	123.879997	120.029999	123.410004	123.279205	28,545,300
2017-01-09	123.550003	125.43	123.040001	124.900002	124.767624	22,880,400
2017-01-10	124.82	125.5	124.279999	124.349998	124.218201	17,324,600
2017-01-11	124.349998	126.120003	124.059998	126.089996	125.956352	18,356,500
2017-01-12	125.610001	126.730003	124.800003	126.620003	126.485802	18,653,900
2017-01-13	127.489998	129.270004	127.370003	128.339996	128.203964	24,884,300
2017-01-17	128.039993	128.339996	127.400002	127.870003	127.734474	15,294,500
2017-01-18	128.410004	128.429993	126.839996	127.919998	127.784416	13,145,900
2017-01-19	128.229996	128.350006	127.449997	127.550003	127.414818	12,195,500
2017-01-20	128.100006	128.479996	126.779999	127.040001	126.90535	19,097,200
2017-01-23	127.309998	129.25	126.949997	128.929993	128.793335	16,593,600
2017-01-24	129.380005	129.899994	128.380005	129.369995	129.23288	15,162,700
2017-01-25	130	131.740005	129.770004	131.479996	131.340637	18,731,300
2017-01-26	131.630005	133.139999	131.440002	132.779999	132.639267	20,020,100
2017-01-27	132.679993	132.949997	131.080002	132.179993	132.039902	19,539,500
2017-01-30	131.580002	131.580002	129.600006	130.979996	130.841171	18,956,100
2017-01-31	130.169998	130.660004	129.520004	130.320007	130.181885	19,790,500
2017-02-01	132.25	133.490005	130.679993	133.229996	133.088791	50,139,800
2017-02-02	133.220001	135.490005	130.399994	130.839996	130.701324	54,366,400
2017-02-03	131.240005	132.850006	130.759995	130.979996	130.841171	24,804,900
2017-02-06	130.979996	132.059998	130.300003	132.059998	131.920029	17,058,500
2017-02-07	132.240005	133	131.660004	131.839996	131.700256	14,596,400
2017-02-08	132.600006	134.440002	132.440002	134.199997	134.057755	22,390,600
2017-02-09	134.490005	134.5	133.309998	134.139999	133.997833	16,470,600
2017-02-10	134.100006	134.940002	133.679993	134.190002	134.047775	15,061,900
2017-02-13	134.699997	134.699997	133.699997	134.050003	133.907928	13,526,200
2017-02-14	134.100006	134.229996	132.550003	133.850006	133.708145	14,364,900
2017-02-15	133.449997	133.699997	132.660004	133.440002	133.298569	13,226,500
2017-02-16	133.070007	133.869995	133.020004	133.839996	133.698135	12,831,100
2017-02-17	133.5	134.089996	133.169998	133.529999	133.388474	12,276,500
2017-02-21	133.5	133.910004	132.899994	133.720001	133.578278	14,759,100
2017-02-22	133.600006	136.789993	133.460007	136.119995	135.975723	27,360,100
2017-02-23	135.889999	136.119995	134.330002	135.360001	135.216537	18,422,500
2017-02-24	134.160004	135.619995	134.160004	135.440002	135.296448	12,625,700

Subsets and Splits

No community queries yet

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