Datasets:

Changahou
/

Data4Fin

Dataset card Data Studio Files Files and versions

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	2012-05-23	29.35	29.4	28.639999	29.110001	23.399841	65,171,000	29.125	29.665045	29.665045	28.639999	29.522	30.7435	31.3776	0.971121	30.064931	30.627247	30.853137	1.120001	0.604453	0.625471	30.896412	down	30.064931	30.627247	-0.562316	-0.403359	-0.158958	32.685742	28.801257	31.486757	30.09	30.764999	31.275001	31.33	30.59
MSFT	2012-05-24	29.16	29.299999	28.76	29.07	23.367693	52,575,000	29.0725	29.395023	29.395023	28.76	29.392	30.5915	31.3036	0.983807	29.911864	30.511895	30.78321	0.539999	0.599849	0.616924	30.88077	down	29.911864	30.511895	-0.600031	-0.442693	-0.157338	32.559114	28.623886	31.187142	29.84	30.764999	31.26	31.400001	30.559999
MSFT	2012-05-25	29.200001	29.360001	29.01	29.059999	23.359655	29,507,200	29.1575	29.233761	29.360001	29.01	29.35	30.4455	31.2278	0.983573	29.780808	30.404347	30.715633	0.350001	0.582003	0.590231	30.88077	down	29.780808	30.404347	-0.623539	-0.478862	-0.144677	32.412645	28.478354	31.107442	29.719999	30.764999	31.2725	31.400001	30.76
MSFT	2012-05-29	29.379999	29.719999	29.219999	29.559999	23.761576	37,758,800	29.469999	29.195631	29.719999	29.195631	29.312	30.3225	31.167	0.928592	29.746838	30.341803	30.670314	0.66	0.587574	0.597208	30.88077	down	29.746838	30.341803	-0.594965	-0.502083	-0.092883	32.179683	28.465316	39.440019	29.48	30.58	31.575	31.400001	30.700001
MSFT	2012-05-30	29.35	29.48	29.120001	29.34	23.584723	41,585,500	29.3225	29.332815	29.48	29.120001	29.228	30.189	31.1098	0.862816	29.684247	30.267595	30.618145	0.439998	0.577033	0.581487	30.88077	down	29.684247	30.267595	-0.583348	-0.518336	-0.065012	31.914632	28.463368	37.302173	29.424999	30.58	31.575	31.400001	30.190001
MSFT	2012-05-31	29.299999	29.42	28.940001	29.190001	23.464144	39,134,000	29.2125	29.327658	29.42	28.940001	29.244	30.0585	31.0538	0.801533	29.608209	30.187774	30.562139	0.479999	0.570102	0.571338	30.88077	down	29.608209	30.187774	-0.579564	-0.530582	-0.048983	31.661566	28.455433	35.874345	29.259999	30.49	31.6075	31.400001	30
MSFT	2012-06-01	28.76	28.959999	28.440001	28.450001	22.869305	56,634,300	28.6525	29.270079	29.270079	28.440001	29.12	29.893	30.9846	0.772931	29.430023	30.05905	30.47931	0.75	0.582952	0.589205	30.467614	down	29.430023	30.05905	-0.629026	-0.550271	-0.078756	31.438861	28.347139	29.811766	29.16	30.390001	31.682499	31.400001	29.74
MSFT	2012-06-04	28.620001	28.780001	28.32	28.549999	22.949692	47,926,300	28.5675	28.96129	28.96129	28.32	29.018	29.7715	30.9156	0.78398	29.294635	29.947268	30.403651	0.460001	0.574169	0.576284	30.278853	down	29.294635	29.947268	-0.652633	-0.570743	-0.08189	31.339459	28.203541	31.496497	29.1	30.33	31.695	31.400001	29.299999
MSFT	2012-06-05	28.51	28.75	28.389999	28.51	22.917534	45,715,400	28.54	28.764395	28.764395	28.389999	28.808	29.6645	30.8456	0.803561	29.173922	29.840804	30.32939	0.360001	0.558872	0.554656	30.233967	down	29.173922	29.840804	-0.666882	-0.589971	-0.076911	31.271622	28.057378	31.174165	29.02	30.33	31.7375	31.400001	28.629999
MSFT	2012-06-06	28.879999	29.370001	28.809999	29.35	23.59276	46,860,500	29.1025	28.652197	29.370001	28.652197	28.81	29.607	30.7808	0.78147	29.201011	29.804448	30.290983	0.860001	0.580381	0.58519	30.233967	down	29.201011	29.804448	-0.603437	-0.592664	-0.010773	31.16994	28.04406	44.109896	29.02	30.33	31.7375	31.490001	29.389999
MSFT	2012-06-07	29.639999	29.700001	29.17	29.23	23.496305	37,792,800	29.435	28.877349	29.700001	28.877349	28.818	29.5305	30.715	0.736238	29.205471	29.761896	30.249376	0.530001	0.576782	0.579671	30.233967	down	29.205471	29.761896	-0.556426	-0.585416	0.028991	31.002977	28.058023	42.870293	29.02	30.125	31.7375	31.590001	29.440001
MSFT	2012-06-08	29.209999	29.68	29.049999	29.65	23.83392	42,551,100	29.3975	29.156174	29.68	29.049999	29.058	29.476	30.6642	0.680204	29.27386	29.753608	30.225871	0.630001	0.580584	0.584704	30.233967	down	29.27386	29.753608	-0.479748	-0.564283	0.084535	30.836408	28.115592	48.34216	29.02	30.11	31.912499	31.590001	29.66
MSFT	2012-06-11	29.73	29.809999	28.82	28.9	23.231037	46,361,900	29.315	29.276837	29.809999	28.82	29.128	29.363	30.5998	0.563421	29.216343	29.690377	30.173876	0.989999	0.609828	0.625234	30.233967	down	29.216343	29.690377	-0.474035	-0.546233	0.072199	30.489841	28.236158	40.822916	29.065	29.945	31.8125	31.590001	30.450001
MSFT	2012-06-12	29.1	29.299999	28.84	29.290001	23.544544	35,337,900	29.1325	29.295918	29.299999	28.84	29.284	29.2935	30.5404	0.470479	29.227675	29.66072	30.139214	0.459999	0.599126	0.60871	30.233967	down	29.227675	29.66072	-0.433045	-0.523595	0.09055	30.234457	28.352543	45.56446	29.065	29.930001	31.64	31.590001	30.67
MSFT	2012-06-13	29.219999	29.440001	29.049999	29.129999	23.415916	32,984,600	29.21	29.214209	29.440001	29.049999	29.24	29.2395	30.4772	0.418902	29.212648	29.621407	30.099637	0.390002	0.584188	0.58684	30.233967	down	29.212648	29.621407	-0.408759	-0.500628	0.091869	30.077303	28.401697	44.0066	29.065	29.930001	31.5075	31.590001	30.120001
MSFT	2012-06-14	29.33	29.459999	28.879999	29.34	23.584723	39,458,900	29.2525	29.212104	29.459999	28.879999	29.262	29.2115	30.4252	0.390159	29.232241	29.600562	30.069847	0.58	0.583889	0.586156	30.233967	down	29.232241	29.600562	-0.368322	-0.474167	0.105845	29.991817	28.431182	46.587809	29.065	29.930001	31.3925	31.560001	29.280001
MSFT	2012-06-15	29.59	30.08	29.49	30.02	24.131336	62,314,400	29.795	29.232302	30.08	29.232302	29.336	29.2265	30.4014	0.41567	29.353434	29.631632	30.067893	0.74	0.59504	0.60154	30.233967	down	29.353434	29.631632	-0.278197	-0.434973	0.156776	30.057841	28.395159	53.984872	29.235	29.930001	31.3575	31.525001	29.15
MSFT	2012-06-18	29.99	30.030001	29.709999	29.84	23.986647	58,679,900	29.8925	29.513651	30.030001	29.513651	29.524	29.255	30.3678	0.437763	29.428291	29.647066	30.058956	0.320002	0.575394	0.573386	30.233967	down	29.428291	29.647066	-0.218776	-0.391734	0.172958	30.130527	28.379473	51.934543	29.445	29.930001	31.3575	31.525001	28.83
MSFT	2012-06-19	30.190001	31.110001	30.049999	30.700001	24.677952	75,725,800	30.512501	29.703075	31.110001	29.703075	29.806	29.3025	30.3598	0.535035	29.623938	29.725062	30.084095	1.270001	0.625009	0.643048	28.650857	up	29.623938	29.725062	-0.101123	-0.333612	0.232488	30.372569	28.232431	59.791894	29.965001	29.715001	31.3575	31.525001	29.16
MSFT	2012-06-20	30.93	31.049999	30.639999	30.93	24.862837	36,257,100	30.8875	30.107788	31.049999	30.107788	30.166	29.361	30.369	0.641133	29.824871	29.814316	30.117267	0.41	0.609651	0.619743	28.98577	up	29.824871	29.814316	0.010555	-0.264778	0.275333	30.643266	28.078734	61.599849	29.965001	29.715001	31.255	31.525001	29.76
MSFT	2012-06-21	30.959999	31.139999	30.059999	30.139999	24.2278	48,456,600	30.574999	30.497644	31.139999	30.059999	30.326	29.4125	30.3648	0.660971	29.873352	29.838441	30.118159	1.08	0.643248	0.665769	28.98577	up	29.873352	29.838441	0.034911	-0.20484	0.239752	30.734442	28.090558	52.815288	29.98	29.73	31.2475	31.525001	29.639999
MSFT	2012-06-22	30.299999	30.73	30.030001	30.700001	24.677952	45,098,100	30.44	30.536321	30.73	30.030001	30.462	29.494	30.3592	0.714816	30.000529	29.90226	30.140976	0.699999	0.647301	0.669192	28.98577	up	30.000529	29.90226	0.098269	-0.144219	0.242487	30.923633	28.064367	57.447728	29.99	29.73	30.985	31.345001	29.469999
MSFT	2012-06-25	30.299999	30.32	29.620001	29.870001	24.010765	42,217,200	30.0275	30.488161	30.488161	29.620001	30.468	29.5345	30.3404	0.711873	29.980448	29.899871	30.13035	1.08	0.678208	0.710273	28.98577	up	29.980448	29.899871	0.080577	-0.099259	0.179837	30.958246	28.110754	49.664995	30.009999	29.73	30.9625	31.33	29.41
MSFT	2012-06-26	30	30.27	29.940001	30.02	24.131336	38,421,300	30.0575	30.257831	30.27	29.940001	30.332	29.5575	30.3192	0.720123	29.986533	29.908769	30.126022	0.399999	0.658336	0.679245	28.98577	up	29.986533	29.908769	0.077764	-0.063855	0.141618	30.997747	28.117253	50.958065	30.009999	29.73	30.6925	31.060001	29.190001
MSFT	2012-06-27	30.190001	30.5	30.030001	30.17	24.251915	33,781,700	30.222501	30.157665	30.5	30.030001	30.18	29.599	30.2938	0.730767	30.014758	29.92812	30.127747	0.48	0.645598	0.659321	28.98577	up	30.014758	29.92812	0.086639	-0.033756	0.120395	31.060534	28.137466	52.278311	30.315	29.73	30.6375	31.005	29.75
MSFT	2012-06-28	29.98	30.049999	29.42	29.91	24.042913	45,328,400	29.84	30.190083	30.190083	29.42	30.134	29.635	30.2692	0.727284	29.998642	29.926777	30.119208	0.75	0.653055	0.668389	28.98577	up	29.998642	29.926777	0.071864	-0.012632	0.084496	31.089568	28.180432	49.776917	30.28	29.73	30.6375	31.005	29.950001
MSFT	2012-06-29	30.450001	30.690001	30.139999	30.59	24.589531	55,227,200	30.4675	30.015041	30.690001	30.015041	30.112	29.742	30.2608	0.700704	30.08962	29.975905	30.13767	0.780001	0.662123	0.67955	28.98577	up	30.08962	29.975905	0.113715	0.012637	0.101078	31.143407	28.340593	55.74147	30.28	29.73	30.4275	30.795	30.26
MSFT	2012-07-02	30.620001	30.620001	30.209999	30.559999	24.565409	30,589,100	30.5025	30.241271	30.620001	30.209999	30.25	29.8425	30.2236	0.663919	30.161986	30.019171	30.154232	0.410002	0.644114	0.652595	28.98577	up	30.161986	30.019171	0.142815	0.038673	0.104142	31.170338	28.514662	55.428703	30.28	29.73	30.3025	30.795	30.33
MSFT	2012-07-03	30.23	30.76	30.17	30.76	24.726191	20,938,100	30.48	30.371885	30.76	30.17	30.398	29.955	30.1964	0.615078	30.253988	30.074047	30.177988	0.59	0.640249	0.646336	28.98577	up	30.253988	30.074047	0.179941	0.066926	0.113014	31.185156	28.724844	57.154649	30.28	29.73	30.242499	30.795	30.5
MSFT	2012-07-05	30.59	30.780001	30.379999	30.700001	24.677952	28,801,900	30.6125	30.425943	30.780001	30.379999	30.504	30.0225	30.172	0.619252	30.322605	30.120414	30.198459	0.400002	0.623088	0.621702	28.98577	up	30.322605	30.120414	0.202191	0.093979	0.108212	31.261003	28.783997	56.448461	30.100001	29.73	30.03	30.795	30.42
MSFT	2012-07-06	30.610001	30.700001	29.950001	30.190001	24.267994	38,294,800	30.362501	30.519221	30.700001	29.950001	30.56	30.0705	30.1318	0.591158	30.302205	30.125569	30.198127	0.75	0.632153	0.634532	28.98577	up	30.302205	30.125569	0.176636	0.110511	0.066125	31.252817	28.888183	50.712634	30.100001	29.73	30.002499	30.795	30.389999
MSFT	2012-07-09	30.120001	30.23	29.780001	30	24.115261	30,680,800	30.032501	30.440861	30.440861	29.780001	30.442	30.088	30.0896	0.583182	30.255712	30.116267	30.190357	0.449999	0.619142	0.616079	28.98577	up	30.255712	30.116267	0.139444	0.116297	0.023147	31.254364	28.921636	48.726188	30.100001	29.73	29.874999	30.764999	30.129999
MSFT	2012-07-10	30.08	30.219999	29.51	29.74	23.906263	37,534,100	29.8875	30.236681	30.236681	29.51	30.278	30.13	30.0448	0.519939	30.176371	30.088396	30.172696	0.709999	0.625632	0.625471	28.98577	up	30.176371	30.088396	0.087976	0.110633	-0.022657	31.169879	29.090121	46.06698	30.100001	29.73	29.775	30.665	30.200001
MSFT	2012-07-11	29.709999	29.74	29.110001	29.299999	23.552574	39,184,900	29.465	30.06209	30.06209	29.110001	29.986	30.1305	29.9904	0.519093	30.041545	30.029996	30.138473	0.629999	0.625944	0.625924	28.98577	up	30.041545	30.029996	0.011549	0.090816	-0.079267	31.168687	29.092313	41.899584	29.945001	29.764999	29.715	30.605	30.780001
MSFT	2012-07-12	29.15	29.18	28.540001	28.629999	23.014	63,523,600	28.875	29.763545	29.763545	28.540001	29.572	30.1055	29.9228	0.57846	29.824384	29.926293	30.079317	0.759998	0.635519	0.639331	30.777993	down	29.824384	29.926293	-0.101909	0.052271	-0.15418	31.26242	28.94858	36.486845	29.660001	29.84	29.675	30.605	30.9
MSFT	2012-07-13	28.76	29.48	28.719999	29.389999	23.62492	39,085,000	29.0875	29.319273	29.48	28.719999	29.411999	30.108	29.8746	0.575076	29.757556	29.886567	30.052285	0.850001	0.650839	0.660398	30.777993	down	29.757556	29.886567	-0.129012	0.016015	-0.145026	31.258151	28.957849	45.143652	29.660001	29.84	29.675	30.605	30.74
MSFT	2012-07-16	29.48	29.530001	29.040001	29.440001	23.665112	27,900,600	29.372501	29.203386	29.530001	29.040001	29.3	30.079	29.8282	0.594058	29.708701	29.853488	30.028274	0.49	0.639351	0.643358	30.777993	down	29.708701	29.853488	-0.144787	-0.016146	-0.128641	31.267115	28.890885	45.668346	29.660001	29.84	29.5725	30.605	30.799999
MSFT	2012-07-17	29.639999	29.860001	29.200001	29.66	23.841961	33,771,300	29.59	29.287943	29.860001	29.200001	29.284	30.07	29.8018	0.59921	29.701209	29.839156	30.013832	0.66	0.640826	0.645022	30.777993	down	29.701209	29.839156	-0.137947	-0.040506	-0.097441	31.268421	28.871579	48.023937	29.660001	29.84	29.565	30.605	30.540001
MSFT	2012-07-18	29.6	30.450001	29.459999	30.450001	24.476992	41,090,400	29.99	29.438972	30.450001	29.438972	29.514	30.0575	29.7978	0.587877	29.816407	29.884404	30.030936	0.990002	0.665767	0.67952	30.777993	down	29.816407	29.884404	-0.067996	-0.046004	-0.021992	31.233253	28.881747	55.487124	29.620001	29.84	29.505	30.605	30.26
MSFT	2012-07-19	30.51	30.799999	30.379999	30.67	24.653835	46,663,200	30.59	29.714486	30.799999	29.714486	29.922	30.0445	29.8012	0.570175	29.947729	29.942596	30.055998	0.42	0.648212	0.653568	30.777993	down	29.947729	29.942596	0.005133	-0.035777	0.04091	31.184851	28.904149	57.324821	29.67	29.84	29.4975	30.605	30.559999
MSFT	2012-07-20	31	31.049999	30.049999	30.120001	24.211723	64,021,700	30.555	30.152243	31.049999	30.049999	30.068001	30.0435	29.7884	0.570017	29.974233	29.955737	30.058508	1	0.67334	0.688211	30.777993	down	29.974233	29.955737	0.018496	-0.024922	0.043418	31.183534	28.903467	51.590477	29.795	29.84	29.4975	30.605	30.690001
MSFT	2012-07-23	29.57	29.58	29.01	29.280001	23.536499	55,151,900	29.36	30.353621	30.353621	29.01	30.036001	29.9725	29.7592	0.572372	29.867428	29.905682	30.027978	1.110001	0.70453	0.73039	30.777993	down	29.867428	29.905682	-0.038255	-0.027589	-0.010666	31.117244	28.827757	44.301572	29.795	29.84	29.4975	30.605	30.629999
MSFT	2012-07-24	29.24	29.360001	28.9	29.15	23.431993	47,723,300	29.1625	29.856811	29.856811	28.9	29.934001	29.9365	29.719	0.601081	29.757054	29.849706	29.993548	0.460001	0.687064	0.703351	30.777993	down	29.757054	29.849706	-0.092652	-0.040601	-0.05205	31.138661	28.734339	43.28238	29.795	29.84	29.5825	30.605	30.65
MSFT	2012-07-25	29.24	29.33	28.780001	28.83	23.174767	45,579,500	29.045	29.509656	29.509656	28.780001	29.61	29.877	29.682	0.649341	29.614431	29.774172	29.947918	0.549999	0.677273	0.688016	30.777993	down	29.614431	29.774172	-0.159742	-0.064429	-0.095312	31.175682	28.578319	40.794516	29.884999	29.84	29.6875	30.605	30.32
MSFT	2012-07-26	29.23	29.5	29.09	29.16	23.440037	45,301,400	29.245	29.277328	29.5	29.09	29.308	29.8265	29.661	0.664453	29.544518	29.728678	29.917019	0.67	0.676754	0.686215	30.777993	down	29.544518	29.728678	-0.18416	-0.088375	-0.095784	31.155406	28.497594	44.347158	29.915	29.84	29.840001	30.605	30.82
MSFT	2012-07-27	29.48	29.85	29.18	29.76	23.922338	44,242,600	29.5675	29.261164	29.85	29.18	29.236	29.819	29.6582	0.664308	29.577669	29.730998	29.910862	0.69	0.6777	0.686593	30.777993	down	29.577669	29.730998	-0.153329	-0.101366	-0.051963	31.147615	28.490385	50.198481	29.915	29.84	29.840001	30.605	30.389999
MSFT	2012-07-30	29.75	29.82	29.459999	29.639999	23.825878	28,905,000	29.6675	29.414332	29.82	29.414332	29.308	29.7715	29.6566	0.639789	29.587258	29.724257	29.90024	0.360001	0.655007	0.653934	30.777993	down	29.587258	29.724257	-0.136999	-0.108493	-0.028506	31.051077	28.491923	49.086877	29.915	29.795	29.855	30.605	30.389999
MSFT	2012-07-31	29.48	29.709999	29.33	29.469999	23.689228	37,620,900	29.4975	29.540916	29.709999	29.33	29.372	29.717	29.6606	0.615032	29.569218	29.705423	29.883368	0.379999	0.635364	0.62654	30.777993	down	29.569218	29.705423	-0.136205	-0.114035	-0.02217	30.947064	28.486936	47.482729	29.915	29.795	29.86	30.605	31.35
MSFT	2012-08-01	29.59	29.65	29.209999	29.41	23.640999	31,721,800	29.465	29.519208	29.65	29.209999	29.488	29.6495	29.6538	0.566722	29.544723	29.68354	29.864804	0.440001	0.621409	0.607886	30.777993	down	29.544723	29.68354	-0.138817	-0.118991	-0.019825	30.782944	28.516056	46.900179	29.915	29.795	29.869999	30.605	30.950001
MSFT	2012-08-02	29.209999	29.530001	28.969999	29.190001	23.464144	39,520,500	29.225	29.492104	29.530001	28.969999	29.494	29.574	29.6424	0.517885	29.490151	29.646982	29.838341	0.560002	0.617023	0.603098	30.777993	down	29.490151	29.646982	-0.156831	-0.126559	-0.030272	30.609769	28.538231	44.733038	29.315001	29.795	29.869999	30.605	30.719999
MSFT	2012-08-03	29.530001	29.940001	29.48	29.75	23.914301	35,859,400	29.675001	29.358552	29.940001	29.358552	29.492	29.552	29.6552	0.499353	29.530127	29.654613	29.834877	0.75	0.626521	0.617788	30.777993	down	29.530127	29.654613	-0.124485	-0.126145	0.001659	30.550707	28.553293	50.946504	29.360001	29.795	30.0225	30.605	30.790001
MSFT	2012-08-06	30	30.110001	29.809999	29.950001	24.075069	27,471,800	29.9675	29.516776	30.110001	29.516776	29.554	29.5495	29.6728	0.497113	29.594723	29.676493	29.839392	0.360001	0.607484	0.59201	30.777993	down	29.594723	29.676493	-0.08177	-0.11727	0.0355	30.543725	28.555275	52.979718	29.445001	29.795	30.005	30.605	30.780001
MSFT	2012-08-07	30.07	30.35	29.870001	30.26	24.324263	28,002,900	30.1375	29.742138	30.35	29.742138	29.712	29.5755	29.6968	0.520642	29.697074	29.719716	29.855886	0.479999	0.598378	0.580808	30.777993	down	29.697074	29.719716	-0.022642	-0.098344	0.075702	30.616785	28.534215	56.022407	29.66	29.795	30.005	30.605	30.940001
MSFT	2012-08-08	30.209999	30.469999	30.110001	30.33	24.380533	26,257,600	30.28	29.939819	30.469999	29.939819	29.896	29.627	29.7122	0.542442	29.794447	29.764922	29.874479	0.359998	0.581351	0.558727	30.777993	down	29.794447	29.764922	0.029525	-0.07277	0.102295	30.711884	28.542116	56.703718	29.719999	29.795	30.005	30.605	31.209999
MSFT	2012-08-09	30.389999	30.65	30.299999	30.5	24.517181	24,920,800	30.46	30.109909	30.65	30.109909	30.158	29.7205	29.7354	0.522338	29.902994	29.819373	29.899009	0.350001	0.564826	0.537855	30.777993	down	29.902994	29.819373	0.083621	-0.041492	0.125113	30.765176	28.675825	58.38969	29.81	29.795	30.005	30.605	31.209999
MSFT	2012-08-10	30.5	30.620001	30.25	30.42	24.452885	27,810,300	30.4475	30.284954	30.620001	30.25	30.292	29.772	29.76	0.538561	29.982533	29.863863	29.91944	0.370001	0.55091	0.521069	30.777993	down	29.982533	29.863863	0.11867	-0.00946	0.128129	30.849123	28.694877	57.2597	29.81	29.795	29.915	30.42	31.18
MSFT	2012-08-13	30.35	30.459999	30.16	30.389999	24.428762	23,049,100	30.34	30.366227	30.459999	30.16	30.38	29.8195	29.7988	0.549521	30.04522	29.902836	29.937893	0.299999	0.532988	0.498962	30.777993	down	30.04522	29.902836	0.142384	0.020909	0.121475	30.918542	28.720458	56.815645	29.81	29.795	29.915	30.42	31.049999
MSFT	2012-08-14	30.299999	30.389999	30.01	30.129999	24.380207	34,551,400	30.207499	30.353113	30.389999	30.01	30.354	29.843	29.8304	0.552383	30.058263	29.919663	29.945427	0.379999	0.52206	0.487066	30.777993	down	30.058263	29.919663	0.1386	0.044447	0.094153	30.947767	28.738233	52.980959	29.81	29.795	29.915	30.33	31.450001
MSFT	2012-08-15	30.110001	30.280001	30.02	30.200001	24.436853	24,351,000	30.152501	30.280306	30.280306	30.02	30.328	29.8305	29.8642	0.540628	30.080069	29.940429	29.95541	0.260001	0.503341	0.46436	30.777993	down	30.080069	29.940429	0.13964	0.063486	0.076154	30.911756	28.749244	53.883445	30.065	29.795	29.915	30.33	31.190001
MSFT	2012-08-16	30.360001	30.940001	30.26	30.780001	24.906168	35,787,200	30.585001	30.216404	30.940001	30.216404	30.384	29.836	29.8928	0.550095	30.187751	30.00262	29.987747	0.74	0.520246	0.491924	29.12423	up	30.187751	30.00262	0.185131	0.087815	0.097316	30.93619	28.735811	60.626716	30.375	29.795	29.855	30.33	30.780001
MSFT	2012-08-17	30.92	30.92	30.59	30.9	25.003277	32,589,900	30.8325	30.400702	30.92	30.400702	30.48	29.875	29.9262	0.596944	30.297328	30.069092	30.023522	0.33	0.506657	0.475731	29.327806	up	30.297328	30.069092	0.228235	0.115899	0.112337	31.068888	28.681112	61.869015	30.405001	29.884999	29.750001	30.33	30.389999
MSFT	2012-08-20	30.82	30.85	30.58	30.74	24.873806	23,737,700	30.7475	30.616601	30.85	30.58	30.55	29.948	29.948	0.609492	30.365431	30.118789	30.051619	0.32	0.493324	0.460158	29.334526	up	30.365431	30.118789	0.246642	0.142047	0.104594	31.166983	28.729017	59.187492	30.475001	29.915	29.750001	30.33	30.17
MSFT	2012-08-21	30.76	30.959999	30.610001	30.799999	24.922358	28,822,700	30.7825	30.682051	30.959999	30.610001	30.684	30.0305	29.986	0.607458	30.432288	30.169249	30.080967	0.349998	0.483086	0.449142	29.437574	up	30.432288	30.169249	0.263039	0.166246	0.096793	31.245416	28.815584	59.889553	30.485	29.915	29.750001	30.125	30.16
MSFT	2012-08-22	30.59	30.76	30.469999	30.540001	24.711975	33,437,400	30.59	30.732275	30.76	30.469999	30.752	30.116	30.011	0.546919	30.448859	30.196712	30.098968	0.33	0.472152	0.437228	29.437574	up	30.448859	30.196712	0.252147	0.183426	0.068721	31.209837	29.022163	55.439064	30.485	29.915	29.750001	30.11	29.76
MSFT	2012-08-23	30.389999	30.4	30.08	30.26	24.485399	28,355,600	30.2825	30.661138	30.661138	30.08	30.648	30.171	30.0336	0.498924	30.419804	30.2014	30.105283	0.460001	0.471284	0.439505	29.437574	up	30.419804	30.2014	0.218404	0.190421	0.027982	31.168848	29.173152	51.040174	30.485	29.915	29.730001	29.945	29.49
MSFT	2012-08-24	30.25	30.629999	30.18	30.559999	24.728146	22,943,300	30.405	30.471819	30.629999	30.18	30.58	30.211	30.058	0.496301	30.441372	30.227963	30.123115	0.449999	0.469763	0.440555	29.437574	up	30.441372	30.227963	0.213409	0.195019	0.01839	31.203602	29.218398	55.14663	30.485	29.915	29.755	29.930001	29.66
MSFT	2012-08-27	30.93	30.959999	30.59	30.690001	24.833349	34,691,100	30.7925	30.438409	30.959999	30.438409	30.57	30.2635	30.0714	0.48819	30.479623	30.262188	30.145346	0.4	0.46478	0.436499	29.465502	up	30.479623	30.262188	0.217435	0.199502	0.017933	31.239879	29.287121	56.836146	30.49	29.87	29.8175	29.930001	29.860001
MSFT	2012-08-28	30.700001	30.799999	30.52	30.629999	24.784792	23,947,900	30.6625	30.615455	30.799999	30.52	30.536	30.3215	30.0872	0.456857	30.502758	30.289433	30.164352	0.279999	0.451582	0.420849	29.465502	up	30.502758	30.289433	0.213324	0.202267	0.011058	31.235215	29.407786	55.791579	30.52	29.87	29.8175	29.930001	30.030001
MSFT	2012-08-29	30.65	30.75	30.440001	30.65	24.800978	23,346,800	30.6225	30.638977	30.75	30.440001	30.558	30.3835	30.0862	0.408196	30.52541	30.316142	30.183397	0.309999	0.441469	0.409764	29.465502	up	30.52541	30.316142	0.209268	0.203667	0.005601	31.199892	29.567109	56.081335	30.52	29.87	29.8175	29.930001	29.85
MSFT	2012-08-30	30.530001	30.610001	30.219999	30.32	24.533953	23,982,100	30.42	30.630739	30.630739	30.219999	30.57	30.44	30.074	0.297498	30.493809	30.316428	30.188754	0.430001	0.44065	0.411788	29.465502	up	30.493809	30.316428	0.177381	0.19841	-0.021029	31.034997	29.845003	50.231427	30.52	29.964999	29.8625	29.930001	29.780001
MSFT	2012-08-31	30.6	30.959999	30.379999	30.82	24.938541	36,590,100	30.69	30.525369	30.959999	30.379999	30.622	30.4935	30.0876	0.260834	30.543992	30.353729	30.213509	0.639999	0.454889	0.434609	29.465502	up	30.543992	30.353729	0.190263	0.19678	-0.006518	31.015168	29.971832	57.470197	30.52	29.964999	29.8775	29.73	29.280001
MSFT	2012-09-04	30.450001	30.66	30.15	30.389999	24.590597	48,556,700	30.4125	30.607684	30.66	30.15	30.562	30.5155	30.0814	0.22922	30.520301	30.356416	30.22043	0.67	0.470254	0.458148	29.465502	up	30.520301	30.356416	0.163885	0.190201	-0.026316	30.97394	30.05706	50.64756	30.52	29.964999	29.8775	29.73	28.98
MSFT	2012-09-05	30.219999	30.530001	30.209999	30.389999	24.590597	33,650,000	30.3375	30.510092	30.530001	30.209999	30.514	30.522	30.0918	0.223362	30.500254	30.358904	30.22708	0.320002	0.459522	0.444333	29.465502	up	30.500254	30.358904	0.141351	0.180431	-0.03908	30.968724	30.075276	50.64756	30.52	29.964999	29.855	29.73	28.950001
MSFT	2012-09-06	30.5	31.360001	30.459999	31.35	25.367397	48,371,700	30.9175	30.423796	31.360001	30.423796	30.654	30.573	30.1184	0.285124	30.630984	30.432318	30.271116	0.970002	0.495984	0.4969	29.465502	up	30.630984	30.432318	0.198666	0.184078	0.014588	31.143248	30.002751	62.250997	30.755001	30.165	29.855	29.73	29.200001
MSFT	2012-09-07	31.040001	31.07	30.73	30.950001	25.04373	42,649,100	30.947501	30.670648	31.07	30.670648	30.78	30.5955	30.134	0.296586	30.680064	30.470665	30.297739	0.62	0.504843	0.50921	29.465502	up	30.680064	30.470665	0.209399	0.189142	0.020257	31.188671	30.002329	56.310296	30.755001	30.165	29.855	29.73	29.51
MSFT	2012-09-10	30.83	30.9	30.51	30.719999	24.857616	40,524,000	30.74	30.809074	30.9	30.51	30.76	30.6105	30.1502	0.294823	30.686208	30.489134	30.314298	0.440001	0.500211	0.502289	29.465502	up	30.686208	30.489134	0.197074	0.190728	0.006345	31.200147	30.020853	53.168327	30.755001	30.420001	29.555	29.73	29.49
MSFT	2012-09-11	30.690001	30.91	30.610001	30.790001	24.914261	25,191,800	30.750001	30.774537	30.91	30.610001	30.84	30.6305	30.1542	0.292637	30.702176	30.511421	30.332953	0.299999	0.48591	0.48206	29.465502	up	30.702176	30.511421	0.190755	0.190734	0.000021	31.215775	30.045225	54.009425	30.755001	30.585	29.577501	29.73	29.59
MSFT	2012-09-12	30.940001	31.18	30.73	30.780001	24.906168	32,775,800	30.907501	30.762269	31.18	30.73	30.918	30.663	30.1586	0.26929	30.714149	30.531316	30.350484	0.45	0.483345	0.478854	29.518437	up	30.714149	30.531316	0.182834	0.189154	-0.00632	31.201579	30.124421	53.860608	30.755001	30.615001	29.620001	29.73	29.5
MSFT	2012-09-13	30.889999	31.18	30.4	30.940001	25.035631	45,047,300	30.8525	30.834885	31.18	30.4	30.836001	30.7	30.1622	0.252649	30.748895	30.561589	30.373603	0.78	0.504535	0.508969	29.518437	up	30.748895	30.561589	0.187307	0.188784	-0.001477	31.205299	30.194701	55.951899	30.755001	30.685001	29.7275	29.73	28.639999
MSFT	2012-09-14	31.01	31.25	30.809999	31.209999	25.254112	51,422,800	31.07	30.843692	31.25	30.809999	30.888	30.7215	30.1724	0.276944	30.819834	30.609619	30.406403	0.440001	0.499925	0.502072	29.523783	up	30.819834	30.609619	0.210216	0.193071	0.017145	31.275387	30.167613	59.304018	30.755001	30.685001	29.7575	29.73	28
MSFT	2012-09-17	31.190001	31.26	31.040001	31.209999	25.254112	36,488,500	31.175	30.956846	31.26	30.956846	30.986	30.737	30.1928	0.295512	30.87986	30.654092	30.437916	0.219999	0.479931	0.473865	29.728406	up	30.87986	30.654092	0.225768	0.19961	0.026158	31.328024	30.145976	59.304018	30.785	30.685001	29.8025	29.73	28.049999
MSFT	2012-09-18	31.1	31.209999	31.030001	31.18	25.229839	34,542,700	31.13	31.065923	31.209999	31.030001	31.064	30.759	30.2164	0.311683	30.926035	30.693048	30.467017	0.179998	0.458507	0.444478	29.786566	up	30.926035	30.693048	0.232988	0.206286	0.026702	31.382366	30.135634	58.728109	30.880001	30.685001	29.8025	29.73	27.9
MSFT	2012-09-19	31.09	31.190001	31.040001	31.049999	25.124641	48,871,900	31.0925	31.097962	31.190001	31.040001	31.118	30.7715	30.2426	0.318356	30.945107	30.719489	30.489879	0.15	0.436471	0.41503	29.86991	up	30.945107	30.719489	0.225618	0.210152	0.015466	31.408211	30.134789	56.181918	30.83	30.685001	29.8025	29.73	27.879999
MSFT	2012-09-20	30.950001	31.48	30.91	31.450001	25.448309	45,543,000	31.197501	31.095231	31.48	30.91	31.22	30.817	30.2856	0.347246	31.022783	30.773601	30.527531	0.57	0.446008	0.430527	29.903418	up	31.022783	30.773601	0.249182	0.217958	0.031224	31.511493	30.122507	61.686195	30.94	30.75	29.8025	29.73	28.209999
MSFT	2012-09-21	31.43	31.610001	31.09	31.190001	25.237926	102,348,900	31.330001	31.146366	31.610001	31.09	31.216	30.8635	30.3368	0.330602	31.048509	30.804445	30.553511	0.520001	0.451294	0.439475	30.031577	up	31.048509	30.804445	0.244063	0.223179	0.020884	31.524704	30.202296	56.700458	31.005001	30.845001	29.93	29.73	28.540001
MSFT	2012-09-24	31	31.07	30.639999	30.780001	24.906168	46,825,900	30.8725	31.238183	31.238183	30.639999	31.13	30.8745	30.3646	0.323557	31.0072	30.802634	30.562392	0.550002	0.458344	0.450527	30.031577	up	31.0072	30.802634	0.204565	0.219456	-0.014891	31.521615	30.227385	49.857179	31.005001	30.845001	30.085	29.764999	29.52
MSFT	2012-09-25	30.950001	31	30.360001	30.389999	24.590597	54,266,400	30.675	31.055342	31.055342	30.360001	30.972	30.8595	30.3836	0.33914	30.912246	30.772069	30.555632	0.639999	0.47132	0.469475	30.031577	up	30.912246	30.772069	0.140177	0.203601	-0.063424	31.537779	30.181221	44.371286	30.985001	30.845001	30.145	29.84	29.5
MSFT	2012-09-26	30.280001	30.6	30.040001	30.17	24.41258	54,672,000	30.272501	30.865171	30.865171	30.040001	30.796	30.8365	30.3938	0.369741	30.798054	30.727471	30.540509	0.559999	0.477654	0.478527	30.031577	up	30.798054	30.727471	0.070583	0.176997	-0.106414	31.575982	30.097018	41.591191	30.825001	30.825001	30.195	29.84	29.629999
MSFT	2012-09-27	30.17	30.4	29.889999	30.16	24.404486	47,129,900	30.155	30.568836	30.568836	29.889999	30.538	30.812	30.388	0.397911	30.699892	30.685436	30.525587	0.510001	0.479964	0.481674	30.031577	up	30.699892	30.685436	0.014456	0.144489	-0.130033	31.607821	30.016179	41.464019	30.75	30.75	30.2	29.84	29.860001
MSFT	2012-09-28	30.18	30.26	29.74	29.76	24.080818	54,229,300	29.985	30.361918	30.361918	29.74	30.252	30.784	30.3698	0.450572	30.555293	30.616885	30.495564	0.52	0.482824	0.485507	31.456521	down	30.555293	30.616885	-0.061592	0.103273	-0.164865	31.685143	29.882857	36.638206	30.675001	30.675001	30.2	29.84	29.08
MSFT	2012-10-01	29.809999	29.98	29.42	29.49	23.862347	54,042,700	29.675	30.173459	30.173459	29.42	29.994	30.7175	30.3572	0.535182	30.391402	30.533412	30.45613	0.56	0.488337	0.492956	31.178869	down	30.391402	30.533412	-0.14201	0.054216	-0.196226	31.787864	29.647136	33.780281	30.515001	30.515001	30.2	29.84	28.809999
MSFT	2012-10-02	29.68	29.889999	29.5	29.66	23.999907	43,338,900	29.6825	29.924229	29.924229	29.5	29.848	30.681	30.3648	0.581576	30.278879	30.468715	30.424909	0.399999	0.482027	0.483661	31.145981	down	30.278879	30.468715	-0.189837	0.005405	-0.195242	31.844152	29.517848	37.106801	30.515001	30.515001	30.2	29.84	28.83
MSFT	2012-10-03	29.75	29.99	29.67	29.860001	24.161741	46,655,900	29.8175	29.803365	29.99	29.67	29.786	30.6545	30.379	0.60705	30.214436	30.423625	30.402756	0.33	0.471168	0.468294	31.145981	down	30.214436	30.423625	-0.209189	-0.037514	-0.171676	31.868601	29.440399	40.870174	30.515001	30.515001	30.18	29.84	28.219999
MSFT	2012-10-04	29.969999	30.030001	29.57	30.030001	24.299301	43,634,900	29.9	29.810432	30.030001	29.57	29.76	30.5885	30.403	0.59916	30.186061	30.394468	30.388138	0.460001	0.47037	0.467465	31.145981	down	30.186061	30.394468	-0.208407	-0.071692	-0.136714	31.78682	29.390181	43.940767	30.245	30.515001	30.195	29.84	27.09
MSFT	2012-10-05	30.23	30.25	29.74	29.85	24.15365	41,133,900	30.0175	29.855216	30.25	29.74	29.778	30.5335	30.4168	0.61452	30.13436	30.354137	30.367035	0.51	0.473201	0.471719	31.145981	down	30.13436	30.354137	-0.219777	-0.101309	-0.118468	31.76254	29.304461	41.484305	30.21	30.515001	30.195	29.84	26.84
MSFT	2012-10-08	29.639999	29.92	29.549999	29.780001	24.097008	29,752,000	29.7225	29.936358	29.936358	29.549999	29.836001	30.4865	30.4172	0.635107	30.079843	30.311608	30.344014	0.370001	0.465829	0.461547	31.11964	down	30.079843	30.311608	-0.231766	-0.1274	-0.104365	31.756714	29.216287	40.535281	30.01	30.515001	30.242499	29.84	26.66
MSFT	2012-10-09	29.68	29.74	29.18	29.280001	23.692421	45,121,100	29.47	29.829429	29.829429	29.18	29.760001	30.411	30.41	0.684927	29.95679	30.235193	30.302288	0.600001	0.475413	0.475392	30.886177	down	29.95679	30.235193	-0.278403	-0.157601	-0.120802	31.780854	29.041146	34.469446	29.79	30.395001	30.242499	29.84	26.52
MSFT	2012-10-10	29.15	29.309999	28.950001	28.98	23.449671	47,227,100	29.0975	29.649715	29.649715	28.950001	29.584001	30.321	30.4002	0.749139	29.806515	30.142216	30.250434	0.359998	0.467169	0.463853	30.521559	down	29.806515	30.142216	-0.335701	-0.193221	-0.14248	31.819278	28.822722	31.430352	29.605001	30.280001	30.242499	29.84	26.73
MSFT	2012-10-11	29.219999	29.25	28.870001	28.950001	23.425394	41,488,500	29.0725	29.373607	29.373607	28.870001	29.368001	30.2215	30.391	0.793442	29.674743	30.053904	30.199436	0.379999	0.460943	0.455467	30.426403	down	29.674743	30.053904	-0.37916	-0.230409	-0.148751	31.808384	28.634617	31.134739	29.560001	30.240001	30.242499	29.795	26.709999
MSFT	2012-10-12	28.969999	29.32	28.799999	29.200001	23.627686	46,464,700	29.0725	29.223054	29.32	28.799999	29.238001	30.121	30.3912	0.788929	29.601706	29.990651	30.160243	0.520001	0.465161	0.461921	30.426403	down	29.601706	29.990651	-0.388945	-0.262116	-0.126829	31.698859	28.543142	36.495164	29.525	30.205	30.46	29.950001	26.950001

Subsets and Splits

No community queries yet

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