Datasets:
antitheft159
/
MetaStockPrediction

Dataset card Data Studio Files
xet
Community
1
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