Datasets:

antitheft159
/

MetaStockPrediction

Dataset card Viewer 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
2013-07-31	37.959999	38.310001	36.330002	36.799999	36.760994	154,828,700
2013-08-01	37.299999	38.290001	36.919998	37.490002	37.450268	106,066,500
2013-08-02	37.66	38.490002	37.5	38.049999	38.00967	73,058,500
2013-08-05	38.43	39.32	38.25	39.189999	39.14846	79,994,800
2013-08-06	39.110001	39.25	37.939999	38.549999	38.50914	63,950,800
2013-08-07	38.610001	38.939999	37.700001	38.869999	38.8288	68,854,800
2013-08-08	39.130001	39.189999	38.43	38.540001	38.499153	41,301,000
2013-08-09	38.59	38.740002	38.009998	38.5	38.459194	43,532,300
2013-08-12	38.200001	38.5	38.099998	38.220001	38.179493	31,161,000
2013-08-13	38.240002	38.32	36.77	37.02	36.980762	65,379,200
2013-08-14	36.830002	37.549999	36.619999	36.650002	36.611156	48,423,900
2013-08-15	36.360001	37.07	36.02	36.560001	36.521252	56,521,100
2013-08-16	36.970001	37.490002	36.900002	37.080002	37.040703	45,840,800
2013-08-19	37.43	38.279999	37.139999	37.810001	37.769928	57,609,600
2013-08-20	38.349998	38.580002	37.689999	38.41	38.369289	57,995,200
2013-08-21	38.380001	38.849998	38.150002	38.32	38.279385	46,116,900
2013-08-22	38.369999	38.75	38.34	38.549999	38.50914	21,931,200
2013-08-23	39	40.630001	38.93	40.549999	40.507019	86,442,300
2013-08-26	40.900002	41.939999	40.619999	41.34	41.296185	94,162,400
2013-08-27	40.68	41.200001	39.419998	39.639999	39.597984	72,695,100
2013-08-28	39.959999	40.849998	39.880001	40.549999	40.507019	57,918,200
2013-08-29	40.889999	41.779999	40.799999	41.279999	41.236248	58,303,400
2013-08-30	42.02	42.259998	41.060001	41.290001	41.246239	67,735,100
2013-09-03	41.84	42.16	41.509998	41.869999	41.825623	48,774,900
2013-09-04	42.009998	42.169998	41.439999	41.779999	41.735718	42,581,900
2013-09-05	41.790001	42.77	41.77	42.66	42.614784	50,035,400
2013-09-06	43.09	44.610001	42.400002	43.950001	43.903419	117,535,700
2013-09-09	44.360001	44.790001	43.700001	44.040001	43.993324	75,794,700
2013-09-10	44.240002	44.259998	43.23	43.599998	43.553787	54,540,300
2013-09-11	43.389999	45.09	43.110001	45.040001	44.992264	72,328,300
2013-09-12	45.529999	45.619999	44.650002	44.75	44.702568	68,072,300
2013-09-13	45.040001	45.080002	43.93	44.310001	44.263039	52,765,300
2013-09-16	44.849998	44.939999	42.43	42.509998	42.464943	70,424,200
2013-09-17	42.5	45.439999	42.43	45.07	45.022232	91,934,600
2013-09-18	44.84	45.470001	44.400002	45.23	45.18206	79,317,000
2013-09-19	45.509998	46.049999	45.23	45.98	45.931267	63,972,400
2013-09-20	46.32	47.599998	45.740002	47.490002	47.439667	115,508,400
2013-09-23	47.279999	47.549999	46.290001	47.189999	47.139984	75,177,000
2013-09-24	48.509998	49.66	48.16	48.450001	48.398647	136,716,100
2013-09-25	49.23	49.540001	48.459999	49.459999	49.407578	87,879,700
2013-09-26	50.009998	50.599998	49.5	50.389999	50.33659	98,220,100
2013-09-27	50.290001	51.279999	49.860001	51.240002	51.185692	81,410,500
2013-09-30	50.139999	51.599998	49.799999	50.23	50.176762	100,095,000
2013-10-01	49.970001	51.029999	49.450001	50.419998	50.366558	98,114,000
2013-10-02	50.130001	51.099998	49.950001	50.279999	50.226707	62,834,000
2013-10-03	50.470001	50.720001	49.060001	49.18	49.127876	82,045,000
2013-10-04	49.77	51.16	49.57	51.040001	50.985905	74,447,000
2013-10-07	50.73	51.290001	50.400002	50.52	50.466454	57,204,000
2013-10-08	50.599998	50.599998	47.080002	47.139999	47.090034	136,081,000
2013-10-09	47.380001	47.84	45.259998	46.77	46.720428	147,297,000
2013-10-10	47.869999	49.68	47.830002	49.049999	48.998013	99,774,000
2013-10-11	49.18	49.869999	48.790001	49.110001	49.057949	58,428,000
2013-10-14	48.310001	49.630001	47.91	49.509998	49.457523	68,781,000
2013-10-15	49.990002	51	49.18	49.5	49.447536	81,167,000
2013-10-16	50.040001	51.240002	49.900002	51.139999	51.085796	64,678,000
2013-10-17	51.119999	52.220001	50.950001	52.209999	52.154663	71,522,000
2013-10-18	54.18	54.830002	53.599998	54.220001	54.162533	88,260,000
2013-10-21	54.68	54.810001	53.509998	53.849998	53.792923	58,235,000
2013-10-22	54.330002	54.759998	52.200001	52.68	52.624165	83,204,000
2013-10-23	51.75	52.25	51.130001	51.900002	51.844994	57,207,000
2013-10-24	52.380001	52.84	51.59	52.450001	52.394409	46,775,000
2013-10-25	53.18	53.240002	51.880001	51.950001	51.894939	45,085,000
2013-10-28	51.540001	51.700001	49.610001	50.23	50.176762	73,472,000
2013-10-29	50.73	50.790001	49.25	49.400002	49.347645	102,143,000
2013-10-30	50	50.209999	48.75	49.009998	48.958054	127,073,000
2013-10-31	47.16	52	46.5	50.209999	50.15678	248,809,000
2013-11-01	50.849998	52.09	49.720001	49.75	49.697269	95,033,000
2013-11-04	49.369999	49.75	48.02	48.220001	48.168892	80,371,000
2013-11-05	47.790001	50.18	47.509998	50.110001	50.056889	76,835,000
2013-11-06	50.259998	50.450001	48.709999	49.119999	49.067936	67,889,000
2013-11-07	49.240002	49.869999	47.299999	47.560001	47.509594	97,128,000
2013-11-08	47.810001	48.650002	47.25	47.529999	47.479622	70,731,000
2013-11-11	47.040001	47.529999	45.73	46.200001	46.151035	80,910,000
2013-11-12	46	47.369999	45.830002	46.610001	46.5606	68,196,000
2013-11-13	46.23	48.740002	46.060001	48.709999	48.658371	79,245,000
2013-11-14	48.700001	49.57	48.029999	48.990002	48.938076	75,117,000
2013-11-15	49.110001	49.48	48.709999	49.009998	48.958054	42,453,000
2013-11-18	48.470001	48.84	45.799999	45.830002	45.781425	85,910,000
2013-11-19	46.259998	47	45.720001	46.360001	46.310863	75,602,000
2013-11-20	46.610001	47.549999	46.310001	46.43	46.380791	53,933,000
2013-11-21	46.990002	47.459999	46.689999	46.700001	46.650505	34,886,000
2013-11-22	47.040001	47.27	45.959999	46.23	46.181	40,545,000
2013-11-25	46.360001	46.650002	44.040001	44.82	44.772495	82,565,000
2013-11-26	44.66	46.169998	43.549999	45.889999	45.841362	82,016,000
2013-11-27	45.970001	46.669998	45.529999	46.490002	46.440727	44,993,000
2013-11-29	46.75	47.209999	46.5	47.009998	46.960175	22,953,900
2013-12-02	46.900002	47.540001	46.259998	47.060001	47.010124	50,774,000
2013-12-03	46.75	47.200001	46.290001	46.73	46.68047	32,086,000
2013-12-04	46.459999	48.77	46.259998	48.619999	48.568466	60,890,000
2013-12-05	48.150002	48.700001	47.869999	48.34	48.288765	43,855,000
2013-12-06	48.98	49.389999	47.709999	47.939999	47.889187	42,938,000
2013-12-09	48.09	48.970001	47.740002	48.84	48.788235	36,056,000
2013-12-10	48.639999	50.77	48.540001	50.25	50.196739	68,479,000
2013-12-11	50.549999	50.77	49.009998	49.380001	49.327663	65,776,000
2013-12-12	51.049999	52.07	50.66	51.830002	51.775066	92,723,000
2013-12-13	51.66	53.5	51.34	53.32	53.263485	82,641,000
2013-12-16	53.25	54.5	52.91	53.810001	53.752968	85,119,000
2013-12-17	54.759998	55.18	54.240002	54.860001	54.801853	78,751,000
2013-12-18	54.860001	55.889999	53.75	55.57	55.511101	76,003,000
2013-12-19	54.330002	55.189999	53.950001	55.049999	54.991653	89,753,200