Datasets:

antitheft159
/

MasterCardVisaStockData.159

Dataset card Viewer Files Files and versions Community

Split (1)

train · 4.05k rows

Date stringlengths 10 10	Open_M float64 12.1 489	High_M float64 12.7 490	Low_M float64 11.3 484	Close_M float64 11.9 489	Adj Close_M float64 11 488	Volume_M int64 641k 179M	Open_V float64 10.7 290	High_V float64 11 291	Low_V float64 10.4 288	Close_V float64 10.6 290	Adj Close_V float64 9.5 290	Volume_V int64 1.64M 338M
2008-10-22	14.498	14.987	13.496	14.093	13.024668	40,966,000	12.4925	13	12	12.1275	10.838272	40,243,600
2008-10-23	14.1	14.38	13.056	13.6	12.569036	50,130,000	12.19	12.3875	11.435	12.08	10.79582	47,970,000
2008-10-24	12.101	13.846	12.002	13.062	12.071826	53,071,000	10.95	12.125	10.935	11.995	10.719857	40,798,800
2008-10-27	12.763	13.466	12.6	12.635	11.677194	32,187,000	11.7525	12.3	11.61	11.6475	10.409295	41,901,600
2008-10-28	13.096	13.7	12.35	13.601	12.569961	42,837,000	11.975	12.895	11.7625	12.4925	11.16447	58,436,000
2008-10-29	13.574	14.431	13.246	13.573	12.544085	50,699,000	12.6	13.3775	12.3775	12.6725	11.325336	55,994,400
2008-10-30	13.852	14.326	13.698	14.006	12.944264	38,696,000	12.6475	14.04	12.645	13.5625	12.120723	74,913,200
2008-10-31	14.143	14.871	13.854	14.782	13.661435	32,040,000	13.4725	14.02	13.25	13.8375	12.36649	40,372,800
2008-11-03	14.904	14.949	14.213	14.389	13.298225	31,438,000	13.98	14.025	12.9775	13.1225	11.727498	28,425,200
2008-11-04	15.9	17.197001	15.561	17.024	15.733481	118,329,000	13.595	15.1125	13.47	14.9525	13.362955	73,603,600
2008-11-05	16.787001	16.9	15.42	15.587	14.405413	70,599,000	14.5725	14.8	14.1075	14.1175	12.616724	44,992,000
2008-11-06	15.275	15.567	13.855	14.33	13.243701	92,732,000	13.76	14	12.685	12.8825	11.513015	52,092,800
2008-11-07	14.402	15.171	14.2	14.773	13.653114	30,609,000	13.1125	13.7	12.8275	13.375	11.953156	30,906,400
2008-11-10	15.05	15.36	14.033	14.285	13.202111	25,290,000	13.825	13.825	12.8	12.9975	11.615784	26,516,800
2008-11-11	13.78	14.769	13.739	14.15	13.077343	31,529,000	12.7475	13.7475	12.59	13.4475	12.017948	32,392,800
2008-11-12	13.872	14.581	13.647	13.647	12.612473	46,689,000	13.1125	13.9125	12.795	12.9375	11.584779	42,746,000
2008-11-13	13.805	14.879	12.809	14.699	13.584729	44,355,000	12.97	13.645	12.4725	13.61	12.186965	38,733,600
2008-11-14	14.445	15.12	14.158	14.368	13.278815	36,794,000	13.2775	14.25	13.1125	13.56	12.14219	37,410,400
2008-11-17	14.14	14.556	13.5	13.574	12.545009	37,110,000	13.2775	13.5575	12.915	13.19	11.810874	29,303,200
2008-11-18	13.54	14.27	13.493	14.14	13.068104	38,762,000	13.1975	13.77	13.1525	13.66	12.231735	31,482,800
2008-11-19	13.823	14.526	12.894	12.954	11.97201	54,451,000	13.5	13.96	12.81	12.895	11.546723	34,948,000
2008-11-20	12.515	13.039	12.033	12.109	11.191066	56,997,000	12.5525	12.825	12	12.035	10.776647	50,990,000
2008-11-21	12.4	12.736	11.305	12.654	11.694751	71,536,000	12.4	12.4	10.885	11.595	10.382649	84,771,200
2008-11-24	12.833	13.534	12.23	13.147	12.150376	52,097,000	11.9025	12.5	11.445	12.43	11.13034	44,853,600
2008-11-25	13.5	13.987	13.035	13.906	12.85184	42,357,000	12.59	12.7425	12.25	12.3825	11.087811	44,959,600
2008-11-26	13.642	14.731	13.572	14.556	13.452573	30,087,000	12.2025	13	12.05	13	11.640746	27,670,000
2008-11-28	14.479	14.88	14.262	14.53	13.428538	11,336,000	12.9275	13.185	12.7925	13.14	11.766109	10,610,000
2008-12-01	14.097	14.159	13.007	13.099	12.106017	38,445,000	12.75	12.785	11.9175	12.0125	10.756496	30,951,600
2008-12-02	13.239	13.519	12.807	13.397	12.381424	24,865,000	12.1725	12.44	11.8825	12.42	11.121386	26,573,200
2008-12-03	13.057	13.856	12.902	13.794	12.748333	31,614,000	12.03	13.1875	12.0275	13.11	11.739244	36,399,600
2008-12-04	13.461	14.059	13.184	13.327	12.316733	28,070,000	12.9825	13.1875	12.555	12.7025	11.374352	30,484,400
2008-12-05	13.082	14.034	12.766	14.012	12.949805	39,852,000	12.4375	13.3675	12.125	13.295	11.904898	40,991,600
2008-12-08	14.394	15.15	14.11	14.73	13.613378	46,684,000	13.6	14.4175	13.4925	14.04	12.572006	53,093,600
2008-12-09	14.5	15.04	14.228	14.321	13.235383	25,477,000	13.875	14.11	13.275	13.3825	11.983247	32,127,200
2008-12-10	14.177	14.517	13.817	14.5	13.40081	24,045,000	13.2875	13.4625	12.7375	13.29	11.900422	30,186,800
2008-12-11	14.238	14.625	13.77	13.836	12.787148	27,578,000	13.1	13.6475	12.93	13.0225	11.660893	29,928,400
2008-12-12	13.21	13.967	13.21	13.881	12.828739	18,186,000	12.6275	13.4775	12.625	13.2375	11.853411	25,100,000
2008-12-15	13.791	14.14	13.5	13.929	12.873096	16,824,000	13.2025	13.4425	12.9425	13.1875	11.80864	21,858,800
2008-12-16	14.041	14.825	14.035	14.81	13.687313	26,863,000	13.325	13.695	13.185	13.6925	12.260839	30,714,400
2008-12-17	14.725	15.184	14.61	14.868	13.740919	23,218,000	13.5725	14	13.515	13.84	12.392915	24,687,600
2008-12-18	14.911	15.8	14.851	14.881	13.752929	37,306,000	13.8425	14.0475	13.5175	13.675	12.245169	30,374,800
2008-12-19	15.075	15.349	14.697	15.234	14.079173	28,099,000	13.6275	14.0575	13.445	13.7425	12.30561	35,585,200
2008-12-22	15.298	15.298	14.241	14.52	13.419294	19,529,000	13.715	13.81	13.245	13.4375	12.032499	14,083,600
2008-12-23	14.461	14.499	14.014	14.162	13.088433	15,014,000	13.38	13.6	13.28	13.4125	12.010113	10,670,400
2008-12-24	14.14	14.299	14.001	14.223	13.144809	3,133,000	13.36	13.4375	13.1625	13.2225	11.839976	6,529,600
2008-12-26	14.277	14.277	13.921	14.093	13.024668	7,057,000	13.195	13.365	12.9825	13.3125	11.920568	6,476,400
2008-12-29	14.002	14.183	13.601	13.934	12.877715	17,811,000	13.2625	13.3975	12.9825	13.0425	11.678801	13,801,600
2008-12-30	13.935	13.99	13.508	13.909	12.854613	18,063,000	13.05	13.05	12.5675	12.7475	11.414642	17,095,200
2008-12-31	13.948	14.491	13.754	14.293	13.209503	19,307,000	12.6525	13.1925	12.65	13.1125	11.741478	16,371,600
2009-01-02	14.41	15.07	14.273	14.978	13.842578	22,311,000	13.23	13.4275	13.06	13.36	11.963102	13,199,200
2009-01-05	14.955	15.684	14.903	15.326	14.164197	24,719,000	13.25	13.825	13.25	13.455	12.048167	16,600,000
2009-01-06	15.626	16.5	15.529	16.202	14.97379	43,357,000	13.625	14.495	13.625	14.4025	12.896598	32,506,400
2009-01-07	15.81	16.061001	14.911	15.207	14.067239	39,537,000	14.1725	14.4875	13.9975	14.09	12.616774	28,441,600
2009-01-08	15.096	15.296	14.836	15.278	14.132916	22,841,000	14.0025	14.075	13.3175	13.94	12.482459	34,683,600
2009-01-09	15.35	15.365	14.729	15.004	13.879457	20,036,000	14.005	14.0775	13.695	13.905	12.451116	16,702,400
2009-01-12	14.773	15.162	14.589	14.804	13.694448	20,687,000	13.8225	14.0375	13.14	13.24	11.855651	31,520,400
2009-01-13	14.638	15.131	14.55	15.044	13.91646	19,307,000	13.1875	13.335	12.8775	13.285	11.895944	23,133,200
2009-01-14	14.757	14.85	13.907	14.53	13.440982	48,442,000	13.0025	13.1525	12.555	12.7425	11.410168	25,246,800
2009-01-15	14.402	14.475	12.856	13.03	12.053408	80,426,000	12.595	12.7125	11.875	12.345	11.05423	47,446,400
2009-01-16	12.995	13.1	12.016	12.822	11.860996	71,298,000	12.2575	12.3625	11.3025	11.8525	10.613223	69,204,800
2009-01-20	12.619	12.74	11.706	11.918	11.024753	55,609,000	11.5125	11.6025	10.515	10.605	9.496159	59,766,000
2009-01-21	12.1	13.238	12.1	13.21	12.219919	53,002,000	10.8	11.2875	10.675	11.045	9.890159	50,503,200
2009-01-22	12.804	13.15	12.543	12.885	11.919277	22,486,000	10.945	11.42	10.8075	11.045	9.890159	31,927,600
2009-01-23	12.189	12.755	12.014	12.545	11.604757	34,383,000	10.6725	11.1125	10.445	11.08	9.921495	22,617,200
2009-01-26	12.444	12.867	12.156	12.312	11.389218	23,856,000	11.075	11.31	10.63	10.6475	9.534217	24,009,200
2009-01-27	12.601	12.949	12.546	12.676	11.725941	21,768,000	10.8725	11.0475	10.66	11.0375	9.883436	26,436,000
2009-01-28	13.256	13.505	13.133	13.366	12.364223	27,342,000	11.4775	11.87	11.3125	11.805	10.570689	32,089,600
2009-01-29	13.078	13.213	12.85	12.909	11.941475	17,777,000	11.485	12.0275	11.3125	11.5675	10.358023	26,097,600
2009-01-30	13.236	13.955	13.213	13.578	12.560336	37,337,000	11.7625	12.3375	11.715	12.3375	11.047509	30,315,200
2009-02-02	13.361	13.857	13.027	13.698	12.671342	19,962,000	12.065	12.4975	11.885	12.4925	11.186306	28,544,000
2009-02-03	13.801	14.166	13.66	13.97	12.922956	28,901,000	12.5525	12.7375	12.0475	12.0975	10.832605	28,953,600
2009-02-04	14.149	14.348	13.9	14.015	12.964581	29,432,000	12.215	12.56	12.14	12.2825	10.998266	33,166,400
2009-02-05	14.719	16.039	14.573	15.984	14.786007	94,885,000	13.06	13.775	12.875	13.435	12.030263	96,728,400
2009-02-06	16.056	16.462999	15.657	16.25	15.032064	64,285,000	13.4875	14	13.42	13.8525	12.404104	45,907,600
2009-02-09	16.224001	16.326	15.75	16.202	14.987664	33,238,000	13.88	14.0875	13.65	13.83	12.383961	31,874,400
2009-02-10	16.15	16.577	15.715	15.797	14.61302	27,107,000	13.7825	14	13.4025	13.4625	12.054883	38,071,600
2009-02-11	15.999	16.4	15.673	16.398001	15.168974	27,056,000	13.525	13.8075	13.375	13.74	12.327407	23,668,000
2009-02-12	16.122	16.215	15.515	16.18	14.967316	39,540,000	13.57	14.15	13.275	14.1	12.650393	34,827,600
2009-02-13	16.349001	16.888	16.186001	16.190001	14.976569	44,516,000	14.2325	14.4875	13.815	13.9875	12.549462	40,788,000
2009-02-17	15.8	15.946	15.266	15.509	14.346609	46,498,000	13.6725	13.8	13.4175	13.5625	12.168157	35,581,600
2009-02-18	15.704	16.049999	15.37	15.904	14.712002	31,373,000	13.6425	14.2225	13.5625	14.0375	12.594323	36,329,200
2009-02-19	16.075001	16.200001	15.423	15.455	14.296659	29,852,000	14.2375	14.475	13.8725	13.9075	12.477687	35,102,400
2009-02-20	15.136	15.938	15.043	15.801	14.616717	33,074,000	13.6625	14.0225	13.625	13.915	12.484421	42,908,000
2009-02-23	16.049999	16.240999	15.122	15.258	14.114419	29,356,000	14.01	14.21	13.4975	13.5625	12.168157	31,967,200
2009-02-24	15.3	16.174999	15.143	16.127001	14.918288	45,905,000	13.585	14.245	13.4025	14.0875	12.639183	43,590,800
2009-02-25	15.975	16.596001	15.743	16.257	15.038541	52,819,000	14.0275	14.1375	13.785	13.855	12.430587	34,394,800
2009-02-26	16.450001	16.450001	15.5	15.57	14.403034	46,944,000	14.0625	14.165	13.6975	14.015	12.574136	35,902,400
2009-02-27	15.238	16.253	15.176	15.803	14.618572	45,445,000	13.75	14.475	13.75	14.1775	12.719928	47,237,200
2009-03-02	15.477	15.87	14.91	15.063	13.934035	41,411,000	13.9825	14.2425	13.4675	13.54	12.147967	39,060,000
2009-03-03	15.28	15.497	14.779	15.101	13.969188	37,274,000	13.6825	13.9075	13.3025	13.59	12.192833	42,195,600
2009-03-04	15.41	15.58	14.64	15.048	13.920159	39,553,000	13.75	13.9675	13.475	13.8225	12.401423	35,775,200
2009-03-05	14.777	15.414	14.518	14.692	13.590841	38,804,000	13.6375	13.8725	13.17	13.355	11.981991	44,144,800
2009-03-06	14.8	14.829	13.916	14.244	13.17642	37,595,000	13.44	13.5375	12.3025	12.5475	11.257506	60,701,600
2009-03-09	14.025	14.6	13.956	14.244	13.17642	22,719,000	12.4175	12.77	12.185	12.45	11.170033	33,554,400
2009-03-10	14.41	14.904	14.351	14.848	13.735146	39,087,000	12.7475	13.2175	12.6475	13.2175	11.858622	38,644,400
2009-03-11	15.023	15.023	14.282	14.784	13.675944	24,505,000	13.415	13.415	12.63	12.8425	11.522179	36,124,400
2009-03-12	14.791	15.796	14.543	15.707	14.529767	33,673,000	12.825	13.5225	12.5675	13.5225	12.132268	43,276,000
2009-03-13	15.8	16.023001	15.45	15.831	14.644475	29,335,000	13.565	13.8375	12.925	13.0125	11.674699	49,564,400
2009-03-16	16	16.181999	15.332	15.369	14.217098	22,055,000	13.245	13.4325	12.965	13.0425	11.701618	33,474,400
2009-03-17	15.339	16.247	15.251	16.238001	15.020969	29,737,000	13	13.845	12.8325	13.8225	12.401423	25,730,400