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
2012-05-18	42.049999	45	38	38.23	38.18948	573,576,400
2012-05-21	36.529999	36.66	33	34.029999	33.993931	168,192,700
2012-05-22	32.610001	33.59	30.940001	31	30.967144	101,786,600
2012-05-23	31.370001	32.5	31.360001	32	31.966084	73,600,000
2012-05-24	32.950001	33.209999	31.77	33.029999	32.994991	50,237,200
2012-05-25	32.900002	32.950001	31.110001	31.91	31.876179	37,149,800
2012-05-29	31.48	31.690001	28.65	28.84	28.809433	78,063,400
2012-05-30	28.700001	29.549999	27.860001	28.190001	28.160122	57,267,900
2012-05-31	28.549999	29.67	26.83	29.6	29.568628	111,639,200
2012-06-01	28.889999	29.15	27.389999	27.719999	27.690619	41,855,500
2012-06-04	27.200001	27.65	26.440001	26.9	26.871489	35,230,300
2012-06-05	26.700001	27.76	25.75	25.870001	25.842581	42,473,400
2012-06-06	26.07	27.17	25.52	26.809999	26.781584	61,489,200
2012-06-07	27	27.35	26.15	26.309999	26.282114	26,159,500
2012-06-08	26.549999	27.76	26.440001	27.1	27.071278	38,034,000
2012-06-11	27.18	28.07	26.84	27.01	26.981373	28,219,600
2012-06-12	27.48	27.77	26.959999	27.4	27.370958	15,816,800
2012-06-13	27.66	28.1	27.1	27.27	27.241096	17,102,800
2012-06-14	27.65	28.32	27.379999	28.290001	28.260017	16,855,000
2012-06-15	28.51	30.1	28.35	30.01	29.978193	43,563,800
2012-06-18	29.959999	32.080002	29.41	31.41	31.376709	42,978,900
2012-06-19	31.540001	32.18	30.700001	31.91	31.876179	30,849,000
2012-06-20	31.92	31.93	31.15	31.6	31.566507	15,553,600
2012-06-21	31.67	32.5	31.51	31.84	31.806253	21,875,300
2012-06-22	32.41	33.450001	32.060001	33.049999	33.014969	74,834,000
2012-06-25	32.860001	33.02	31.549999	32.060001	32.02602	24,352,900
2012-06-26	32.689999	33.439999	32.5	33.099998	33.064915	24,858,700
2012-06-27	32.459999	32.900002	31.9	32.23	32.195839	28,568,000
2012-06-28	31.959999	32.189999	30.9	31.360001	31.326763	17,713,300
2012-06-29	31.92	31.99	30.76	31.1	31.067038	19,526,900
2012-07-02	31.25	31.73	30.549999	30.77	30.737387	14,122,000
2012-07-03	30.91	31.440001	30.799999	31.200001	31.166933	8,763,600
2012-07-05	31.32	31.629999	31.02	31.469999	31.436646	10,032,100
2012-07-06	31.440001	31.9	31.26	31.73	31.696369	10,945,600
2012-07-09	32.099998	32.880001	31.99	32.169998	32.135902	17,785,200
2012-07-10	32.43	32.48	31.16	31.469999	31.436646	14,269,500
2012-07-11	31.48	31.559999	30.549999	30.969999	30.937174	13,030,300
2012-07-12	30.700001	31.4	30.6	30.809999	30.777344	11,300,700
2012-07-13	31.040001	31.07	30.559999	30.719999	30.687439	8,108,300
2012-07-16	30.5	30.5	28.209999	28.25	28.220058	24,672,100
2012-07-17	28.48	28.59	27.15	28.09	28.060228	30,438,600
2012-07-18	28.309999	29.290001	28.15	29.110001	29.079147	16,841,800
2012-07-19	29.41	29.5	28.629999	29	28.969263	13,685,100
2012-07-20	29	29.469999	28.719999	28.76	28.729517	11,869,100
2012-07-23	28.120001	29	28.01	28.75	28.719528	12,390,700
2012-07-24	28.82	29.450001	28.1	28.450001	28.419847	11,539,800
2012-07-25	28.389999	29.49	28.08	29.34	29.308903	17,230,200
2012-07-26	27.75	28.23	26.73	26.85	26.821543	64,597,400
2012-07-27	23.190001	24.540001	22.280001	23.709999	23.68487	123,102,300
2012-07-30	24	24.040001	23.030001	23.15	23.125463	29,285,900
2012-07-31	23.370001	23.370001	21.610001	21.709999	21.686989	56,179,400
2012-08-01	21.5	21.58	20.84	20.879999	20.857868	44,604,400
2012-08-02	20.77	20.84	19.82	20.040001	20.018761	56,374,500
2012-08-03	20.360001	22.16	19.9	21.09	21.067648	80,647,000
2012-08-06	21.389999	22.15	21.299999	21.92	21.896767	27,778,900
2012-08-07	22.200001	22.450001	20.5	20.719999	20.698038	36,782,900
2012-08-08	20.709999	21.15	20.219999	20.719999	20.698038	29,537,400
2012-08-09	20.75	21.17	20.610001	21.01	20.987732	15,610,700
2012-08-10	21.41	21.82	21.129999	21.809999	21.786882	25,794,700
2012-08-13	22.15	22.450001	21.4	21.6	21.577106	24,973,100
2012-08-14	21.41	21.6	20.25	20.379999	20.358398	39,308,800
2012-08-15	20.639999	21.41	20.4	21.200001	21.17753	47,861,100
2012-08-16	20.440001	20.48	19.690001	19.870001	19.84894	157,565,300
2012-08-17	20.01	20.08	19	19.049999	19.029808	129,293,400
2012-08-20	19.049999	20.129999	18.75	20.01	19.988792	101,186,600
2012-08-21	19.58	19.98	19.09	19.16	19.139692	70,640,600
2012-08-22	19.360001	19.530001	18.959999	19.440001	19.419395	49,892,200
2012-08-23	19.5	19.73	19.360001	19.440001	19.419395	32,813,700
2012-08-24	19.52	19.68	19.25	19.41	19.389427	29,622,200
2012-08-27	19.49	19.530001	19.1	19.15	19.129704	20,704,000
2012-08-28	19.1	19.379999	18.950001	19.34	19.319502	25,417,000
2012-08-29	19.32	19.379999	19.07	19.1	19.079756	16,124,700
2012-08-30	19.27	19.450001	19.059999	19.09	19.069767	30,647,500
2012-08-31	18.68	18.700001	18.030001	18.059999	18.040857	58,764,200
2012-09-04	18.08	18.27	17.549999	17.73	17.711208	46,622,400
2012-09-05	18.27	18.75	18.18	18.58	18.560307	60,781,800
2012-09-06	18.74	19.26	18.719999	18.959999	18.939903	46,066,500
2012-09-07	19.1	19.42	18.780001	18.98	18.959883	36,371,700
2012-09-10	19.059999	19.200001	18.549999	18.809999	18.790064	24,797,800
2012-09-11	18.92	19.58	18.85	19.43	19.409407	50,508,200
2012-09-12	20.76	21.16	20.280001	20.93	20.907816	121,584,000
2012-09-13	20.959999	21.48	20.610001	20.709999	20.688049	65,041,600
2012-09-14	21.129999	22.08	20.9	22	21.976683	72,819,800
2012-09-17	22.67	22.75	21.5	21.52	21.497192	50,667,600
2012-09-18	21.6	21.98	21.370001	21.870001	21.846821	36,760,500
2012-09-19	21.99	23.370001	21.77	23.290001	23.265316	78,782,800
2012-09-20	23.02	23.24	22.540001	22.59	22.566057	57,248,900
2012-09-21	22.969999	23.24	22.6	22.860001	22.835772	51,218,100
2012-09-24	21.780001	21.98	20.360001	20.790001	20.767965	79,106,500
2012-09-25	21.200001	21.209999	20.219999	20.280001	20.258507	46,291,700
2012-09-26	20.15	20.780001	19.799999	20.620001	20.598146	38,271,900
2012-09-27	20.99	21	20.16	20.32	20.298462	30,215,900
2012-09-28	20.57	21.950001	20.5	21.66	21.637043	65,486,000
2012-10-01	22.08	22.59	21.73	21.99	21.966692	51,262,700
2012-10-02	22.08	22.49	21.82	22.27	22.246397	29,341,400
2012-10-03	22.299999	22.49	21.799999	21.83	21.806862	32,000,100
2012-10-04	22.32	22.4	21.41	21.950001	21.926737	46,892,100
2012-10-05	21.49	21.629999	20.879999	20.91	20.887838	40,529,300
2012-10-08	20.4	20.75	20.16	20.4	20.378378	32,236,700
2012-10-09	20.389999	20.549999	19.969999	20.23	20.208557	27,161,800