Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
MSFT	2008-01-11	34.139999	34.240002	33.720001	33.91	24.62977	55,187,900	34.002501	34.21264	34.240002	33.720001	34.148001	35.131001	34.727	0.870504	34.648278	34.698096	34.160449	0.610001	0.840989	0.839262	36.497786	down	34.648278	34.698096	-0.049818	0.200872	-0.250691	36.872009	33.389992	43.951574	34.67	34.875	34.372501	32.970001	28.219999
MSFT	2008-01-14	34.459999	34.57	34.080002	34.389999	24.97842	52,792,200	34.375	34.10757	34.57	34.080002	34.104	35.0895	34.6786	0.88569	34.608543	34.675274	34.169451	0.66	0.828061	0.821335	36.497786	down	34.608543	34.675274	-0.066732	0.147351	-0.214083	36.860881	33.31812	47.859395	34.654999	35.035	34.320001	33.15	28.1
MSFT	2008-01-15	34.029999	34.380001	34	34	24.695145	61,606,200	34.1025	34.241285	34.380001	34	34.214	35.024	34.6174	0.916431	34.514921	34.625254	34.162806	0.389999	0.796771	0.778202	36.497786	down	34.514921	34.625254	-0.110333	0.095814	-0.206148	36.856863	33.191138	45.107524	34.5	35.035	34.342501	33.305001	27.68
MSFT	2008-01-16	33.419998	33.650002	32.509998	33.23	24.135872	120,778,500	33.202499	34.171893	34.171893	32.509998	33.972	34.966	34.5408	0.99224	34.317241	34.521902	34.126225	1.490002	0.846288	0.849382	35.628145	down	34.317241	34.521902	-0.204661	0.035719	-0.240381	36.950481	32.981519	40.193587	33.855	34.615	34.365001	33.365	27.84
MSFT	2008-01-17	33.540001	33.799999	32.970001	33.110001	24.04871	94,247,800	33.355001	33.687196	33.799999	32.970001	33.728	34.8845	34.4684	1.07525	34.131511	34.417316	34.086373	0.829998	0.845124	0.847443	35.628145	down	34.131511	34.417316	-0.285805	-0.028586	-0.25722	37.035001	32.734	39.471914	33.654999	34.615	34.427501	33.365	28.379999
MSFT	2008-01-18	33.16	34	32.970001	33.009998	23.976076	117,062,000	33.285	33.521098	34	32.970001	33.548	34.7955	34.4004	1.154249	33.958971	34.313071	34.044162	1.029999	0.858329	0.865699	35.628145	down	33.958971	34.313071	-0.3541	-0.093688	-0.260411	37.103997	32.487003	38.84595	33.609999	34.615	34.337501	33.365	28.26
MSFT	2008-01-22	31.540001	32.529999	31.5	31.959999	23.213438	108,521,400	31.8825	33.403049	33.403049	31.5	33.062	34.6175	34.3292	1.301719	33.651437	34.138769	33.96243	1.509998	0.904877	0.930129	34.805386	down	33.651437	34.138769	-0.487332	-0.172417	-0.314915	37.220939	32.014062	32.939358	33.035	34.110001	34.252501	33.395001	27.93
MSFT	2008-01-23	31.48	32.049999	31.040001	31.93	23.191652	137,597,400	31.625	32.642774	32.642774	31.040001	32.648	34.411	34.273	1.385716	33.3866	33.975157	33.882727	1.009998	0.912386	0.938116	34.359347	down	33.3866	33.975157	-0.588556	-0.255645	-0.332911	37.182433	31.639567	32.785974	32.805001	33.880001	34.217501	33.395001	27.200001
MSFT	2008-01-24	32.349998	33.360001	32.119999	33.25	24.150398	155,640,400	32.77	32.133887	33.360001	32.119999	32.652	34.2445	34.2634	1.309337	33.365585	33.921441	33.857914	1.430001	0.949358	0.987304	34.359347	down	33.365585	33.921441	-0.555856	-0.315687	-0.240169	36.863174	31.625826	44.936208	32.805001	33.880001	34.250001	33.395001	26.99
MSFT	2008-01-25	34.900002	35	32.869999	32.939999	23.925232	196,992,300	33.9275	32.451943	35	32.451943	32.617999	34.061	34.2546	1.214075	33.30011	33.848742	33.821918	2.130001	1.03369	1.101574	34.359347	down	33.30011	33.848742	-0.548632	-0.362276	-0.186356	36.48915	31.63285	42.971582	33.020001	33.880001	34.335	33.470001	27.59
MSFT	2008-01-28	33.02	33.099998	32.419998	32.720001	23.765444	81,019,000	32.814999	33.189722	33.189722	32.419998	32.56	33.8985	34.2198	1.161475	33.210863	33.765131	33.778705	0.68	1.008426	1.059417	34.359347	down	33.210863	33.765131	-0.554269	-0.400675	-0.153594	36.221449	31.57555	41.58217	33.020001	33.880001	34.545	33.55	28.120001
MSFT	2008-01-29	32.849998	32.889999	32.349998	32.599998	23.678276	68,023,000	32.672498	33.00236	33.00236	32.349998	32.688	33.7225	34.1932	1.070243	33.116883	33.678825	33.732481	0.540001	0.974967	1.007475	34.359347	down	33.116883	33.678825	-0.561942	-0.432928	-0.129014	35.862986	31.582014	40.807096	33.020001	33.880001	34.56	33.55	27.57
MSFT	2008-01-30	32.560001	32.799999	32.049999	32.200001	23.387753	106,432,600	32.4025	32.837429	32.837429	32.049999	32.742	33.5525	34.162	1.025413	32.975825	33.569283	33.672384	0.75	0.958898	0.981728	34.359347	down	32.975825	33.569283	-0.593458	-0.465034	-0.128424	35.603327	31.501673	38.247957	33.020001	33.880001	34.56	33.645001	27.870001
MSFT	2008-01-31	31.91	32.740002	31.719999	32.599998	23.678276	103,642,200	32.2425	32.619965	32.740002	31.719999	32.611999	33.4215	34.1322	0.966858	32.918005	33.497484	33.63033	1.020003	0.963263	0.985555	34.359347	down	32.918005	33.497484	-0.579479	-0.487923	-0.091556	35.355215	31.487784	42.154667	33.020001	33.880001	34.670001	33.645001	28.049999
MSFT	2008-02-01	31.059999	33.25	30.25	30.450001	22.116676	291,138,900	31.2525	32.431232	33.25	30.25	32.114	33.1755	34.062	1.06584	32.538312	33.271744	33.505611	3	1.108744	1.187	34.359347	down	32.538312	33.271744	-0.733432	-0.537025	-0.196407	35.307181	31.043819	30.855276	32.625	33.445	35.000001	33.645001	29.280001
MSFT	2008-02-04	30.49	30.719999	30.110001	30.190001	21.927834	119,998,600	30.3775	31.841866	31.841866	30.110001	31.608	32.966	33.9742	1.217609	32.177034	33.043467	33.375587	0.609998	1.073119	1.129299	33.802898	down	32.177034	33.043467	-0.866434	-0.602907	-0.263527	35.401219	30.530781	29.8145	32.555001	33.33	35.070001	33.725001	28.629999
MSFT	2008-02-05	29.91	29.940001	28.889999	29.07	21.114351	137,534,100	29.4525	31.109683	31.109683	28.889999	30.902	32.689	33.871	1.434727	31.699028	32.749136	33.206741	1.300002	1.089325	1.14637	32.854109	down	31.699028	32.749136	-1.050108	-0.692347	-0.357761	35.558453	29.819547	25.780397	31.945	32.56	35.070001	33.75	28.620001
MSFT	2008-02-06	29.280001	29.35	28.290001	28.52	20.714869	138,315,600	28.860001	30.281092	30.281092	28.290001	30.166	32.4425	33.7592	1.696693	31.209947	32.435867	33.022947	1.059999	1.087231	1.137733	32.233198	down	31.209947	32.435867	-1.22592	-0.799061	-0.426858	35.835885	29.049114	24.058834	31.645001	32.140002	35.070001	33.805001	27.959999
MSFT	2008-02-07	28.34	28.780001	27.9	28.120001	20.424326	164,964,900	28.285001	29.570546	29.570546	27.9	29.270001	32.1265	33.6622	1.883354	30.734571	32.116173	32.830674	0.880001	1.072428	1.111959	31.675879	down	30.734571	32.116173	-1.381602	-0.91557	-0.466033	35.893208	28.359792	22.863061	30.575	31.93	35.070001	33.805001	28.299999
MSFT	2008-02-08	28.290001	29.08	28.24	28.559999	20.743921	124,872,000	28.5425	28.927773	29.08	28.24	28.892	31.838	33.5722	1.968078	30.400021	31.852753	32.663197	0.959999	1.064398	1.096763	31.675879	down	30.400021	31.852753	-1.452732	-1.023002	-0.42973	35.774156	27.901844	27.152171	30.575	31.775001	35.112501	33.805001	29.42
MSFT	2008-02-11	28.52	28.610001	27.91	28.209999	20.489704	156,814,100	28.3125	28.735137	28.735137	27.91	28.496	31.553	33.4624	2.062676	30.063095	31.582919	32.488562	0.700001	1.038369	1.057087	31.431262	down	30.063095	31.582919	-1.519824	-1.122366	-0.397458	35.678352	27.427648	25.917639	30.575	31.550001	35.232501	33.805001	28.620001
MSFT	2008-02-12	28.43	28.620001	28.110001	28.34	20.584127	84,365,900	28.375001	28.523818	28.620001	28.110001	28.35	31.2505	33.3574	2.068341	29.798003	31.342703	32.325873	0.51	1.000629	1.002378	31.372136	down	29.798003	31.342703	-1.5447	-1.206833	-0.337867	35.387182	27.113817	27.240909	30.575	31.45	35.040001	33.810001	29.18
MSFT	2008-02-13	28.620001	29.049999	28.530001	28.959999	21.034454	88,986,200	28.79	28.449409	29.049999	28.449409	28.438	30.9985	33.2646	2.022235	29.66908	31.166206	32.193878	0.709999	0.97987	0.97314	31.372136	down	29.66908	31.166206	-1.497127	-1.264892	-0.232235	35.04297	26.95403	33.354976	30.575	31.45	35.040001	34	29.17
MSFT	2008-02-14	28.879999	29.040001	28.459999	28.5	20.700342	69,113,500	28.72	28.619705	29.040001	28.459999	28.513999	30.762	33.1762	2.024111	29.489221	30.96871	32.04902	0.580002	0.951308	0.933827	31.372136	down	29.489221	30.96871	-1.479488	-1.307811	-0.171677	34.810222	26.713777	31.256365	29.31	31.45	34.847501	34	29.139999
MSFT	2008-02-15	28.309999	28.639999	28.25	28.42	20.642235	68,166,100	28.405	28.669852	28.669852	28.25	28.486	30.5275	33.0892	2.009393	29.324726	30.779916	31.906706	0.389999	0.911214	0.879444	31.083331	down	29.324726	30.779916	-1.455191	-1.337287	-0.117904	34.546286	26.508713	30.892333	28.920001	31.45	34.8125	34.495	28.559999
MSFT	2008-02-19	28.799999	28.84	28.07	28.17	20.540155	68,261,200	28.47	28.537426	28.84	28.07	28.478	30.2855	32.9696	1.985994	29.147075	30.586589	31.760168	0.77	0.901127	0.868499	31.060498	down	29.147075	30.586589	-1.439514	-1.357732	-0.081781	34.257488	26.313511	29.727162	28.625	31.45	34.7325	35.065001	28.049999
MSFT	2008-02-20	28.15	28.26	27.92	28.219999	20.576614	93,056,200	28.1375	28.503713	28.503713	27.92	28.454	30.0985	32.843	1.996078	29.004448	30.411286	31.621338	0.34	0.861047	0.81565	30.536949	down	29.004448	30.411286	-1.406838	-1.367553	-0.039284	34.090657	26.106343	30.293425	28.49	31.45	34.7725	35.065001	27.91
MSFT	2008-02-21	28.620001	28.959999	27.959999	28.1	20.489113	98,776,500	28.41	28.320606	28.959999	27.959999	28.282	29.907	32.7144	1.994841	28.865302	30.24008	31.483246	1	0.870972	0.834085	30.536949	down	28.865302	30.24008	-1.374777	-1.368998	-0.005779	33.896682	25.917318	29.675369	28.495	31.45	34.844999	35.065001	28.379999
MSFT	2008-02-22	28.24	28.389999	27.200001	27.68	20.182867	125,705,400	27.8775	28.365303	28.389999	27.200001	28.118	29.6285	32.5728	1.889598	28.682948	30.050444	31.334099	1.189998	0.89376	0.869676	30.404028	down	28.682948	30.050444	-1.367496	-1.368698	0.001202	33.407696	25.849303	27.556246	28.125	31.100001	34.7675	35.065001	29.5
MSFT	2008-02-25	27.65	28.24	27.48	27.84	20.29953	109,974,300	27.8025	28.121402	28.24	27.48	28.002	29.3735	32.4476	1.758786	28.553264	29.886708	31.197076	0.76	0.884205	0.858708	30.404028	down	28.553264	29.886708	-1.333444	-1.361647	0.028203	32.891072	25.855927	29.618185	28.125	31.100001	34.235	35.004999	29.16
MSFT	2008-02-26	27.74	28.860001	27.67	28.379999	20.693277	108,923,500	28.1625	27.961951	28.860001	27.67	28.044	29.1565	32.3258	1.583126	28.526608	29.7751	31.086602	1.190001	0.906048	0.891838	30.404028	down	28.526608	29.7751	-1.248492	-1.339016	0.090524	32.322751	25.990249	36.216609	28.125	31.100001	34.134999	35.004999	29
MSFT	2008-02-27	28.190001	28.68	28.1	28.26	20.605782	75,199,500	28.3075	28.062225	28.68	28.062225	28.052	28.9395	32.1866	1.369281	28.485591	29.66287	30.975755	0.58	0.882759	0.860654	30.404028	down	28.485591	29.66287	-1.177279	-1.306669	0.12939	31.678062	26.200937	35.421877	28.120001	31.100001	34.112499	34.804998	29.16
MSFT	2008-02-28	28.02	28.27	27.799999	27.93	20.365154	83,002,900	28.005	28.184863	28.27	27.799999	28.018	28.726	32.039	1.149377	28.400116	29.534509	30.856314	0.470001	0.853276	0.821589	30.404028	down	28.400116	29.534509	-1.134394	-1.272214	0.13782	31.024753	26.427246	33.26035	28.08	31.100001	33.5725	34.110001	29.16
MSFT	2008-02-29	27.690001	27.83	27.02	27.200001	19.832874	117,411,400	27.435001	28.094931	28.094931	27.02	27.922	28.456	31.8952	0.759608	28.215483	29.361583	30.712929	0.91	0.857328	0.83043	29.916289	down	28.215483	29.361583	-1.1461	-1.246991	0.100891	29.975216	26.936784	29.038894	27.99	31.01	33.342501	33.880001	28.75
MSFT	2008-03-03	27.24	27.389999	26.870001	26.99	19.679754	76,544,300	27.1225	27.764966	27.764966	26.870001	27.752	28.283	31.7402	0.670335	28.026947	29.18591	30.566932	0.519998	0.833233	0.799387	29.52816	down	28.026947	29.18591	-1.158963	-1.229385	0.070422	29.623669	26.942331	27.940269	27.915	30.935001	33.342501	33.880001	28.889999
MSFT	2008-03-04	27.02	27.629999	26.959999	27.59	20.117249	86,925,600	27.3	27.443733	27.629999	26.959999	27.594	28.153	31.5962	0.515201	27.959724	29.067694	30.450189	0.67	0.821573	0.786448	29.52816	down	27.959724	29.067694	-1.10797	-1.205102	0.097132	29.183402	27.122597	35.453968	27.915	30.060001	33.450001	33.880001	29.110001
MSFT	2008-03-05	27.75	28.41	27.700001	28.120001	20.503687	106,489,800	27.995001	27.371866	28.41	27.371866	27.566	28.1055	31.4482	0.467822	27.984382	28.997495	30.358809	0.82	0.821461	0.789803	29.52816	down	27.984382	28.997495	-1.013113	-1.166704	0.153592	29.041144	27.169856	41.27859	27.865001	30.060001	33.450001	33.880001	28.280001
MSFT	2008-03-06	28.059999	28.17	27.5	27.57	20.102663	91,127,700	27.825	27.683433	28.17	27.5	27.494	28.058	31.2784	0.471733	27.920631	28.891754	30.249444	0.67	0.810642	0.777823	29.52816	down	27.920631	28.891754	-0.971123	-1.127588	0.156465	29.001467	27.114533	37.497065	27.865001	30.060001	33.450001	33.880001	28.059999
MSFT	2008-03-07	27.34	28.07	27.32	27.870001	20.321411	77,597,600	27.65	27.754217	28.07	27.32	27.628	28.0455	31.1042	0.473314	27.912842	28.816069	30.156133	0.75	0.806311	0.775041	29.52816	down	27.912842	28.816069	-0.903227	-1.082716	0.179489	28.992127	27.098873	40.688772	27.865001	30.060001	33.450001	33.880001	28.25
MSFT	2008-03-10	27.83	28.26	27.75	28.049999	20.45266	72,175,100	27.9725	27.702108	28.26	27.702108	27.84	28.02	30.933	0.457614	27.933943	28.759323	30.073539	0.51	0.785146	0.748536	29.52816	down	27.933943	28.759323	-0.82538	-1.031249	0.205869	28.935227	27.104773	42.583255	27.775001	30.060001	33.450001	33.880001	28.950001
MSFT	2008-03-11	28.4	29.34	28.379999	29.280001	21.349514	98,740,700	28.85	27.837304	29.34	27.837304	28.178	28.0735	30.7992	0.536708	28.141029	28.797892	30.04242	1.290001	0.821207	0.802683	29.52816	down	28.141029	28.797892	-0.656863	-0.956372	0.299509	29.146916	27.000084	53.510925	28.105001	28.795	33.035	33.485001	29.219999
MSFT	2008-03-12	29.43	29.49	28.540001	28.629999	20.875563	75,993,800	29.0225	28.343652	29.49	28.343652	28.28	28.088	30.6494	0.548084	28.216255	28.785455	29.987031	0.949999	0.830406	0.817415	29.52816	down	28.216255	28.785455	-0.5692	-0.878937	0.309737	29.184167	26.991833	48.281398	28.180001	28.405001	32.9425	33.415001	30
MSFT	2008-03-13	28.540001	28.99	28.16	28.620001	20.868271	84,552,200	28.577501	28.683076	28.99	28.16	28.49	28.071	30.5098	0.524373	28.27837	28.773199	29.933422	0.83	0.830377	0.818673	29.52816	down	28.27837	28.773199	-0.49483	-0.802116	0.307286	29.119747	27.022253	48.203364	28.180001	28.180001	32.2525	32.805	30.42
MSFT	2008-03-14	28.719999	29.01	27.639999	27.959999	20.387032	105,214,900	28.332499	28.630288	29.01	27.639999	28.508	28.044	30.3646	0.514939	28.22939	28.712962	29.856033	1.370001	0.868922	0.873806	29.52816	down	28.22939	28.712962	-0.483573	-0.738407	0.254834	29.073878	27.014122	43.235622	28.225	28.180001	31.892501	32.505001	30.25
MSFT	2008-03-17	27.299999	28.73	27.280001	28.299999	20.634945	84,490,100	27.9025	28.481394	28.73	27.280001	28.558	28.038	30.2232	0.511011	28.240253	28.682373	29.795012	1.449999	0.910427	0.931425	29.52816	down	28.240253	28.682373	-0.44212	-0.67915	0.23703	29.060023	27.015977	46.305558	28.385001	28.180001	31.2525	32.310001	31.450001
MSFT	2008-03-18	28.67	29.48	28.67	29.42	21.451593	83,695,300	29.06	28.191947	29.48	28.191947	28.586	28.1005	30.124	0.597182	28.421752	28.737012	29.780306	1.180001	0.929683	0.956283	29.52816	down	28.421752	28.737012	-0.315259	-0.606372	0.291112	29.294863	26.906136	54.948924	28.385001	28.180001	31.175001	32.310001	31.799999
MSFT	2008-03-19	29.379999	29.59	28.620001	28.620001	20.868271	61,442,100	29.0525	28.625973	29.59	28.620001	28.584	28.1205	30.0042	0.607995	28.452252	28.728344	29.734803	0.969999	0.932562	0.957654	29.52816	down	28.452252	28.728344	-0.276092	-0.540316	0.264224	29.33649	26.90451	48.894544	28.435001	28.230001	31.0625	32.310001	29.83
MSFT	2008-03-20	28.74	29.219999	28.59	29.18	21.276592	60,170,200	28.9325	28.839237	29.219999	28.59	28.696	28.1745	29.9188	0.652416	28.564213	28.7618	29.713046	0.629999	0.910951	0.924889	29.52816	down	28.564213	28.7618	-0.197587	-0.47177	0.274183	29.479333	26.869667	52.813836	28.435001	28.230001	31.0125	32.310001	28.99
MSFT	2008-03-24	29.33	29.4	29.059999	29.17	21.269297	48,294,700	29.24	28.885868	29.4	28.885868	28.938	28.249	29.8134	0.677565	28.657411	28.792037	29.691751	0.340001	0.870168	0.8664	29.52816	down	28.657411	28.792037	-0.134626	-0.404341	0.269715	29.604129	26.893871	52.73606	28.435001	28.230001	31.0125	32.310001	28.639999
MSFT	2008-03-25	29.33	29.370001	28.940001	29.139999	21.247423	49,149,000	29.195	29.062934	29.370001	28.940001	29.106	28.314	29.7096	0.698302	28.731655	28.817812	29.670113	0.43	0.838728	0.82276	29.52816	down	28.731655	28.817812	-0.086157	-0.340704	0.254548	29.710603	26.917397	52.486334	28.435001	28.230001	30.38	32.310001	28.52
MSFT	2008-03-26	29.030001	29.07	28.379999	28.559999	20.824522	45,868,100	28.76	29.128967	29.128967	28.379999	28.934	28.323	29.6026	0.700354	28.705247	28.798715	29.626579	0.76	0.833104	0.816484	29.52816	down	28.705247	28.798715	-0.093468	-0.291257	0.197789	29.723708	26.922292	47.776081	28.435001	28.230001	30.185	32.310001	29.4
MSFT	2008-03-27	28.48	28.49	28	28.049999	20.45266	47,894,400	28.255	28.944483	28.944483	28	28.819999	28.3125	29.4758	0.702918	28.604439	28.743254	29.564753	0.559999	0.813597	0.790836	29.52816	down	28.604439	28.743254	-0.138815	-0.260769	0.121954	29.718335	26.906664	44.034002	28.435001	28.230001	30.0375	32.310001	29.24
MSFT	2008-03-28	28.23	28.43	27.83	27.91	20.350578	49,244,000	28.1	28.599742	28.599742	27.83	28.565999	28.3115	29.354	0.703505	28.497603	28.681532	29.49986	0.6	0.79834	0.771752	29.52816	down	28.497603	28.681532	-0.183929	-0.245401	0.061471	29.718509	26.904491	43.037476	28.435001	28.230001	29.97	32.310001	29.08
MSFT	2008-03-31	27.879999	28.59	27.84	28.379999	20.693277	46,780,600	28.1725	28.349871	28.59	27.84	28.407999	28.3705	29.257	0.653053	28.47951	28.659196	29.455944	0.75	0.794887	0.769577	29.52816	down	28.47951	28.659196	-0.179686	-0.232258	0.052572	29.676607	27.064393	47.345634	28.71	28.230001	29.9725	32.310001	29.700001
MSFT	2008-04-01	28.83	29.540001	28.629999	29.5	21.50992	65,796,200	29.125	28.261185	29.540001	28.261185	28.479999	28.496	29.1848	0.613792	28.636508	28.721478	29.457672	1.160002	0.820967	0.808619	29.52816	down	28.636508	28.721478	-0.08497	-0.2028	0.117831	29.723585	27.268415	55.904278	28.71	28.230001	29.6125	31.960001	29.209999
MSFT	2008-04-02	29.57	29.58	29	29.16	21.262022	49,499,400	29.3275	28.693093	29.58	28.693093	28.6	28.5745	29.1078	0.591826	28.717045	28.753961	29.445999	0.58	0.803755	0.785757	29.52816	down	28.717045	28.753961	-0.036916	-0.169623	0.132708	29.758151	27.390848	53.083461	28.705	28.230001	29.6125	31.960001	29.27
MSFT	2008-04-03	29	29.32	28.799999	29	21.145348	38,961,400	29.03	29.010296	29.32	28.799999	28.79	28.6185	29.0486	0.588962	28.760577	28.772186	29.428508	0.520001	0.783487	0.759182	29.52816	down	28.760577	28.772186	-0.011609	-0.13802	0.126411	29.796425	27.440575	51.759884	28.705	28.230001	29.6125	31.960001	29.389999
MSFT	2008-04-04	29.129999	29.26	28.74	29.16	21.262022	43,860,800	29.0725	29.020148	29.26	28.74	29.04	28.698	28.9932	0.545707	28.822027	28.800913	29.417979	0.52	0.764666	0.735264	29.52816	down	28.822027	28.800913	0.021114	-0.106194	0.127307	29.789414	27.606586	53.021349	28.705	28.230001	29.610001	31.960001	29.99
MSFT	2008-04-07	29.549999	29.59	29.030001	29.16	21.262022	44,428,600	29.3325	29.046324	29.59	29.030001	29.196	28.7625	28.9114	0.518235	28.874023	28.827512	29.407862	0.559999	0.750047	0.717737	29.52816	down	28.874023	28.827512	0.04651	-0.075653	0.122163	29.79897	27.72603	53.021349	28.71	28.230001	29.59	31.960001	29.780001
MSFT	2008-04-08	28.940001	29	28.540001	28.75	20.96306	44,733,500	28.807501	29.189412	29.189412	28.540001	29.046	28.7975	28.8276	0.490477	28.854942	28.82177	29.382063	0.619999	0.740758	0.707963	29.52816	down	28.854942	28.82177	0.033172	-0.053888	0.08706	29.778453	27.816546	49.197972	28.71	28.230001	29.5	31.870001	29.93
MSFT	2008-04-09	28.719999	29.040001	28.540001	28.889999	21.065136	45,839,300	28.7975	28.998456	29.040001	28.540001	28.992	28.778	28.751	0.477875	28.860335	28.826824	29.362767	0.5	0.723561	0.687167	29.52816	down	28.860335	28.826824	0.033511	-0.036408	0.069919	29.73375	27.82225	50.510284	28.71	28.275	29.425	31.795001	30.450001
MSFT	2008-04-10	28.83	29.4	28.799999	29.110001	21.225555	65,591,600	29.035	28.897978	29.4	28.799999	29.014	28.802	28.6812	0.482086	28.898746	28.8478	29.352854	0.600001	0.714735	0.67845	29.52816	down	28.898746	28.8478	0.050945	-0.018937	0.069883	29.766171	27.837829	52.583167	28.715	28.435001	28.9875	31.795001	29.99
MSFT	2008-04-11	28.870001	29.01	28.209999	28.280001	20.620361	54,373,700	28.5925	28.966489	29.01	28.209999	28.838	28.785	28.6028	0.494672	28.803554	28.805741	29.310782	0.900002	0.727969	0.700606	29.52816	down	28.803554	28.805741	-0.002187	-0.015587	0.0134	29.774343	27.795656	44.936151	28.9	28.435001	28.962501	31.795001	29.459999
MSFT	2008-04-14	28.24	28.309999	27.93	28.059999	20.459946	43,418,100	28.135	28.779495	28.779495	27.93	28.618	28.79	28.512	0.486329	28.689161	28.750501	29.261731	0.379999	0.703114	0.668545	29.52816	down	28.689161	28.750501	-0.06134	-0.024738	-0.036602	29.762658	27.817342	43.145092	28.76	28.435001	28.962501	31.795001	28.76
MSFT	2008-04-15	28.120001	28.48	28.030001	28.25	20.598492	34,310,000	28.220001	28.457247	28.48	28.030001	28.518	28.7875	28.468	0.489101	28.621598	28.713427	29.222056	0.449999	0.685034	0.64669	29.52816	down	28.621598	28.713427	-0.091829	-0.038156	-0.053673	29.765702	27.809298	45.177392	28.76	28.435001	28.962501	31.795001	28.25
MSFT	2008-04-16	28.57	29.049999	28.379999	28.950001	21.108889	54,107,400	28.7375	28.338624	29.049999	28.338624	28.53	28.764	28.4432	0.467945	28.672121	28.730951	29.211387	0.799999	0.693246	0.662021	29.52816	down	28.672121	28.730951	-0.05883	-0.042291	-0.016539	29.69989	27.828109	51.986778	28.76	28.435001	28.917501	31.795001	28.469999
MSFT	2008-04-17	29.120001	29.34	28.9	29.219999	21.305759	48,743,300	29.145	28.538062	29.34	28.538062	28.552	28.794	28.4462	0.477366	28.75641	28.767177	29.211725	0.44	0.675157	0.639819	29.52816	down	28.75641	28.767177	-0.010766	-0.035986	0.025219	29.748731	27.839268	54.342412	28.76	28.435001	28.45	31.755	28.049999
MSFT	2008-04-18	30.01	30.1	29.610001	30	21.874498	73,658,900	29.93	28.841531	30.1	28.841531	28.896	28.835	28.4758	0.54297	28.947732	28.858497	29.242637	0.880001	0.689789	0.663837	27.863489	up	28.947732	28.858497	0.089235	-0.010942	0.100177	29.920939	27.749061	60.388658	29.015	28.690001	28.292501	31.71	28.440001
MSFT	2008-04-21	30.190001	30.6	30.120001	30.42	22.180735	54,411,700	30.332501	29.385766	30.6	29.385766	29.368	28.8975	28.5218	0.645771	29.174235	28.974164	29.288808	0.6	0.683375	0.657454	28.38764	up	29.174235	28.974164	0.200071	0.031261	0.16881	30.189041	27.605958	63.213537	29.265	28.940001	28.180001	31.550001	28.18
MSFT	2008-04-22	30.639999	30.700001	29.969999	30.25	22.056784	67,387,500	30.39	29.859133	30.700001	29.859133	29.768	28.953	28.5556	0.712011	29.339737	29.06867	29.326502	0.730002	0.686706	0.664708	28.38764	up	29.339737	29.06867	0.271067	0.079222	0.191845	30.377021	27.528979	61.307726	29.315001	28.990001	28.2025	31.430002	28.309999
MSFT	2008-04-23	30.450001	31.459999	30.299999	31.450001	22.93177	98,351,500	30.915	30.124566	31.459999	30.124566	30.268	29.0975	28.6204	0.897223	29.664393	29.245065	29.409777	1.209999	0.724084	0.719237	28.722287	up	29.664393	29.245065	0.419328	0.147243	0.272085	30.891947	27.303053	68.52202	29.695	29.645	28.282501	31.415	28.32
MSFT	2008-04-24	31.629999	32.099998	31.16	31.799999	23.186966	115,416,700	31.672499	30.519783	32.099998	30.519783	30.784	29.285	28.6896	1.046254	29.992948	29.434319	29.503511	0.939998	0.739506	0.741313	29.406059	up	29.992948	29.434319	0.558628	0.22952	0.329108	31.377508	27.192492	70.263536	30.014999	29.964999	28.282501	31.260002	27.799999
MSFT	2008-04-25	30.049999	30.389999	29.6	29.83	21.750549	145,194,900	29.9675	31.096141	31.096141	29.6	30.75	29.381	28.707	1.000536	29.967879	29.463629	29.516314	2.199999	0.843827	0.887182	29.406059	up	29.967879	29.463629	0.50425	0.284466	0.219784	31.382072	27.379928	52.617839	30.065	29.964999	28.332501	31.035001	27.309999
MSFT	2008-04-28	29.799999	29.84	28.82	28.99	21.13805	97,473,000	29.3625	30.53182	30.53182	28.82	30.464	29.4115	28.7168	0.977447	29.817436	29.428545	29.495675	1.02	0.856411	0.900464	32.031392	down	29.817436	29.428545	0.38889	0.305351	0.08354	31.366394	27.456606	47.177324	30.239999	29.964999	28.332501	30.935001	27.540001
MSFT	2008-04-29	28.799999	28.9	28.450001	28.639999	20.88286	84,428,900	28.6975	29.94716	29.94716	28.450001	30.142	29.3685	28.7212	0.992155	29.636292	29.370135	29.462119	0.539999	0.83381	0.864417	31.268253	down	29.636292	29.370135	0.266157	0.297512	-0.031355	31.35281	27.38419	45.08553	30.275	29.964999	28.332501	30.935001	28.299999
MSFT	2008-04-30	28.74	29.209999	28.51	28.52	20.795357	74,733,600	28.745	29.32233	29.32233	28.51	29.556	29.3365	28.7282	1.009405	29.464555	29.307162	29.425173	0.699999	0.824252	0.847976	31.268253	down	29.464555	29.307162	0.157393	0.269488	-0.112095	31.355309	27.317691	44.359317	30.275	29.964999	28.332501	30.935001	27.49
MSFT	2008-05-01	28.5	29.49	28.48	29.4	21.437008	71,699,400	28.9675	29.033665	29.49	28.48	29.076	29.3565	28.7518	1.006345	29.454623	29.314039	29.424186	1.01	0.83752	0.864178	31.268253	down	29.454623	29.314039	0.140585	0.243708	-0.103123	31.369189	27.343811	50.638517	30.275	29.964999	28.332501	30.935001	27.709999
MSFT	2008-05-02	29.59	29.620001	28.860001	29.24	21.320349	66,024,200	29.327501	29.000582	29.620001	28.860001	28.958	29.3605	28.7746	1.005681	29.421604	29.308554	29.416963	0.76	0.831983	0.85376	31.268253	down	29.421604	29.308554	0.11305	0.217576	-0.104526	31.371862	27.349138	49.543747	30.275	29.964999	28.332501	30.935001	27.889999
MSFT	2008-05-05	29.93	30.23	28.99	29.08	21.203682	119,687,700	29.5575	29.164041	30.23	28.99	28.976	29.3565	28.8026	1.006679	29.36905	29.291624	29.403748	1.24	0.861127	0.892384	31.268253	down	29.36905	29.291624	0.077425	0.189546	-0.112121	31.369858	27.343142	48.416498	30.275	29.969999	28.332501	30.935001	27.120001
MSFT	2008-05-06	29	29.860001	28.93	29.700001	21.655754	93,582,000	29.372501	29.360771	29.860001	28.93	29.188	29.404	28.8398	0.998938	29.419965	29.321874	29.415366	0.930001	0.866046	0.896146	31.268253	down	29.419965	29.321874	0.098091	0.171255	-0.073164	31.401877	27.406123	52.889563	30.275	30.014999	28.47	30.935001	28.24
MSFT	2008-05-07	29.690001	30.139999	29.08	29.209999	21.29847	88,775,000	29.53	29.366636	30.139999	29.08	29.326	29.42	28.8564	0.992816	29.387663	29.313587	29.407313	1.059999	0.8799	0.912531	31.268253	down	29.387663	29.313587	0.074075	0.151819	-0.077744	31.405633	27.434367	49.254356	29.42	30.014999	28.47	30.935001	29.07
MSFT	2008-05-08	29.280001	29.389999	29	29.27	21.342215	69,589,900	29.235	29.448318	29.448318	29	29.3	29.428	28.8766	0.99083	29.369561	29.310359	29.401928	0.389999	0.844907	0.860278	31.268253	down	29.369561	29.310359	0.059202	0.133296	-0.074093	31.409659	27.446341	49.710167	29.340001	30.014999	28.4675	30.935001	28.93
MSFT	2008-05-09	29.209999	29.549999	28.950001	29.389999	21.429718	51,621,200	29.275	29.341659	29.549999	28.950001	29.33	29.4835	28.9058	0.953527	29.372705	29.316258	29.40146	0.599998	0.827414	0.83425	31.268253	down	29.372705	29.316258	0.056447	0.117926	-0.061479	31.390554	27.576446	50.664606	29.340001	30.014999	28.4675	30.935001	28.799999
MSFT	2008-05-12	29.4	30.059999	29.35	29.99	21.867201	64,278,800	29.7	29.308329	30.059999	29.308329	29.512	29.58	28.9616	0.897922	29.467674	29.366165	29.42454	0.709999	0.819027	0.821825	31.268253	down	29.467674	29.366165	0.101509	0.114642	-0.013134	31.375843	27.784157	55.238936	29.355	30.014999	28.4675	30.935001	28.459999
MSFT	2008-05-13	30	30.129999	29.530001	29.780001	21.794024	70,934,700	29.86	29.504164	30.129999	29.504164	29.528	29.6565	29.0174	0.842086	29.515724	29.396819	29.43848	0.599998	0.803382	0.799642	31.268253	down	29.515724	29.396819	0.118905	0.115495	0.00341	31.340671	27.972329	53.373649	29.355	30.014999	28.47	30.935001	28.93
MSFT	2008-05-14	29.889999	30.26	29.73	29.93	21.903803	66,730,400	29.9525	29.682082	30.26	29.682082	29.672	29.7055	29.0642	0.827192	29.579459	29.436314	29.457755	0.53	0.783855	0.772678	31.268253	down	29.579459	29.436314	0.143145	0.121025	0.02212	31.359885	28.051115	54.554108	29.560001	30.014999	28.47	30.935001	28.23
MSFT	2008-05-15	29.98	30.530001	29.940001	30.450001	22.284355	53,355,800	30.225001	29.817291	30.530001	29.817291	29.908	29.767	29.1108	0.834885	29.713388	29.511402	29.496667	0.600001	0.770722	0.75541	31.268253	down	29.713388	29.511402	0.201986	0.137217	0.064769	31.43677	28.09723	58.47867	29.730001	30.014999	28.4925	30.935001	27.969999
MSFT	2008-05-16	30.469999	30.48	29.92	29.99	21.94771	81,538,200	30.215	30.021146	30.48	29.92	30.028	29.7665	29.1592	0.834741	29.755944	29.546854	29.516013	0.56	0.755671	0.735869	31.268253	down	29.755944	29.546854	0.20909	0.151592	0.057498	31.435982	28.097018	54.0334	29.730001	30.014999	28.575	30.060001	27.73
MSFT	2008-05-19	29.870001	29.889999	29.309999	29.459999	21.559837	59,615,000	29.6325	30.118073	30.118073	29.309999	29.922	29.7185	29.191	0.8227	29.710414	29.54042	29.513816	0.680001	0.750266	0.730282	31.268253	down	29.710414	29.54042	0.169994	0.155272	0.014722	31.363899	28.073101	49.376239	29.740001	30.014999	28.6675	30.060001	28.35
MSFT	2008-05-20	29.299999	29.309999	28.629999	28.76	21.047548	75,767,600	28.999999	29.875286	29.875286	28.629999	29.718	29.644	29.2052	0.839332	29.564196	29.482611	29.484255	0.83	0.755961	0.740254	31.190761	down	29.564196	29.482611	0.081585	0.140535	-0.05895	31.322664	27.965336	43.984111	29.58	30.065	28.5975	30.060001	27.75
MSFT	2008-05-21	28.809999	29.049999	28.190001	28.25	20.674314	60,125,100	28.575	29.437643	29.437643	28.190001	29.382	29.484	29.1846	0.779834	29.362012	29.391307	29.435853	0.859998	0.763392	0.752229	30.876686	down	29.362012	29.391307	-0.029294	0.106569	-0.135863	31.043668	27.924332	40.512812	29.360001	30.145	28.5975	30.060001	27.629999
MSFT	2008-05-22	28.280001	28.700001	28.18	28.469999	20.835316	52,203,100	28.4075	29.006321	29.006321	28.18	28.986	29.3175	29.1814	0.592256	29.22478	29.323062	29.397976	0.520001	0.746007	0.729006	30.627018	down	29.22478	29.323062	-0.098282	0.065599	-0.163881	30.502012	28.132987	42.616673	29.355001	30.139999	28.5975	30.060001	27.51
MSFT	2008-05-23	28.26	28.33	27.950001	28.049999	20.527956	48,890,700	28.1475	28.706911	28.706911	27.950001	28.597999	29.2285	29.17	0.642776	29.044044	29.228761	29.345114	0.519998	0.729864	0.708105	30.264316	down	29.044044	29.228761	-0.184717	0.015536	-0.200252	30.514052	27.942947	39.727967	29.240001	30.025	28.5975	28.795	26.870001
MSFT	2008-05-27	28.110001	28.5	28.049999	28.440001	20.81336	47,334,500	28.275	28.427205	28.5	28.049999	28.394	29.201	29.1796	0.664902	28.951114	29.170334	29.30962	0.450001	0.709873	0.682295	30.264316	down	28.951114	29.170334	-0.21922	-0.031415	-0.187804	30.530803	27.871197	43.554087	29.240001	30.025	28.8525	28.485001	25.879999
MSFT	2008-05-28	28.559999	28.57	28.040001	28.18	20.623083	52,318,500	28.3375	28.351103	28.57	28.040001	28.278	29.178	29.1772	0.692704	28.832481	29.096976	29.265321	0.529999	0.697025	0.667065	30.264316	down	28.832481	29.096976	-0.264495	-0.078031	-0.186463	30.563407	27.792593	41.655594	29.240001	30.025	29.1025	28.735001	25.98
MSFT	2008-05-29	28.209999	28.68	28.139999	28.309999	20.71822	47,699,200	28.334999	28.344301	28.68	28.139999	28.29	29.1675	29.155	0.70469	28.752099	29.038681	29.227857	0.540001	0.685809	0.654359	30.264316	down	28.752099	29.038681	-0.286582	-0.119741	-0.166841	30.576881	27.758119	42.993586	29.215001	30.025	29.152501	28.785001	26.030001
MSFT	2008-05-30	28.379999	28.700001	28.200001	28.32	20.725538	63,399,200	28.4	28.33965	28.700001	28.200001	28.26	29.1135	29.149	0.726964	28.685623	28.985446	29.192255	0.5	0.672537	0.638923	30.264316	down	28.685623	28.985446	-0.299823	-0.155758	-0.144065	30.567428	27.659571	43.10169	28.92	30.025	29.67	29.165	25.85
MSFT	2008-06-02	28.24	28.360001	27.549999	27.799999	20.344984	77,028,400	27.9875	28.369825	28.369825	27.549999	28.21	29.0415	29.1214	0.782932	28.549373	28.897635	29.137657	0.810002	0.682356	0.656031	29.923092	down	28.549373	28.897635	-0.348262	-0.194259	-0.154003	30.607364	27.475636	38.964267	28.429999	29.04	29.989999	29.485	25.23
MSFT	2008-06-03	27.91	28.309999	27.27	27.309999	19.986393	86,616,700	27.7	28.178663	28.309999	27.27	27.983999	28.953	29.0842	0.873186	28.3587	28.780032	29.065984	1.039999	0.707902	0.694428	29.873282	down	28.3587	28.780032	-0.421332	-0.239673	-0.181659	30.699372	27.206627	35.505599	28.16	28.900001	30.014999	29.485	25.450001
MSFT	2008-06-04	27.280001	27.639999	27.200001	27.540001	20.154711	79,567,400	27.415001	27.939331	27.939331	27.200001	27.856	28.845	29.0522	0.908785	28.232746	28.688178	29.006141	0.439998	0.688766	0.668985	29.426954	down	28.232746	28.688178	-0.455432	-0.282825	-0.172607	30.662569	27.02743	38.275231	27.950001	28.865001	30.102499	29.485	25.25

Subsets and Splits

No community queries yet

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