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	2013-03-13	27.870001	28.02	27.75	27.92	22.966173	29,093,400	27.89	27.913915	28.02	27.75	27.968	27.899	27.5488	0.252584	27.936451	27.826251	27.727061	0.27	0.391935	0.379421	27.111226	up	27.936451	27.826251	0.1102	0.126388	-0.016189	28.404169	27.393831	52.426012	28.030001	27.820001	27.485001	27.245	29.77
MSFT	2013-03-14	28	28.16	27.93	28.139999	23.147146	55,914,800	28.0575	27.901957	28.16	27.901957	27.968	27.9045	27.5774	0.25675	27.967766	27.849492	27.743254	0.24	0.381082	0.365479	27.111226	up	27.967766	27.849492	0.118274	0.124766	-0.006491	28.418	27.391	56.954693	28.09	27.820001	27.525001	27.245	30.83
MSFT	2013-03-15	28.030001	28.16	27.98	28.040001	23.064884	92,710,300	28.052501	27.979729	28.16	27.979729	27.976	27.9045	27.5858	0.25675	27.978879	27.863604	27.754892	0.18	0.366719	0.346931	27.111226	up	27.978879	27.863604	0.115275	0.122868	-0.007592	28.418	27.391	54.418937	28.09	27.820001	27.4975	27.245	30.6
MSFT	2013-03-18	27.879999	28.280001	27.809999	28.1	23.114244	44,809,400	28.0175	28.016115	28.280001	27.809999	28.022	27.909	27.6028	0.259471	27.997513	27.881115	27.768425	0.470002	0.374097	0.359238	27.111226	up	27.997513	27.881115	0.116399	0.121574	-0.005175	28.427942	27.390058	55.693561	27.985	27.885001	27.46	27.245	31.76
MSFT	2013-03-19	28.120001	28.219999	28.030001	28.18	23.180046	51,901,600	28.1375	28.016807	28.219999	28.016807	28.076	27.9155	27.6316	0.264763	28.025588	27.903254	27.784565	0.189998	0.360947	0.342314	27.111226	up	28.025588	27.903254	0.122334	0.121726	0.000608	28.445027	27.385973	57.40396	27.985	27.885001	27.450001	27.245	31.940001
MSFT	2013-03-20	28.34	28.49	28.18	28.32	23.295204	35,447,800	28.3325	28.077154	28.49	28.077154	28.156	27.938	27.6642	0.279409	28.070882	27.934124	27.805563	0.31	0.357308	0.339083	27.317752	up	28.070882	27.934124	0.136758	0.124732	0.012026	28.496818	27.379182	60.292796	28.065	27.885001	27.450001	27.245	31.790001
MSFT	2013-03-21	28.110001	28.360001	28.049999	28.110001	23.122469	34,233,200	28.157501	28.204827	28.360001	28.049999	28.15	27.969	27.6954	0.260867	28.0769	27.947152	27.817502	0.310002	0.353929	0.336175	27.317752	up	28.0769	27.947152	0.129748	0.125735	0.004013	28.490734	27.447267	54.339678	28.065	27.885001	27.415	27.245	32.610001
MSFT	2013-03-22	28.190001	28.34	28.1	28.25	23.237629	28,720,900	28.22	28.181164	28.34	28.1	28.192	27.9935	27.7264	0.263204	28.103531	27.969585	27.834462	0.24	0.345791	0.326557	27.317752	up	28.103531	27.969585	0.133946	0.127377	0.006568	28.519909	27.467092	57.362179	28.065	27.885001	27.430001	27.245	33.099998
MSFT	2013-03-25	28.299999	28.35	27.959999	28.16	23.163589	44,154,000	28.1925	28.200582	28.35	27.959999	28.204	28.033	27.7604	0.220528	28.112219	27.98369	27.847228	0.390001	0.348949	0.332902	27.317752	up	28.112219	27.98369	0.128529	0.127608	0.000921	28.474056	27.591944	54.848585	28.12	27.885001	27.430001	27.245	32.720001
MSFT	2013-03-26	28.24	28.34	28.110001	28.16	23.163589	27,824,300	28.2125	28.196541	28.34	28.110001	28.2	28.0725	27.787	0.157175	28.11957	27.99675	27.859494	0.229999	0.340452	0.322611	27.317752	up	28.11957	27.99675	0.12282	0.12665	-0.003831	28.38685	27.75815	54.848585	28.15	27.885001	27.4425	27.245	33.16
MSFT	2013-03-27	28.139999	28.450001	28.08	28.370001	23.336334	36,047,400	28.26	28.20452	28.450001	28.08	28.21	28.1005	27.8166	0.15783	28.158098	28.024398	27.879514	0.370001	0.342563	0.32735	27.317752	up	28.158098	28.024398	0.133699	0.12806	0.005639	28.41616	27.78484	59.635121	28.15	27.885001	27.4425	27.245	33.490002
MSFT	2013-03-28	28.32	28.66	28.26	28.610001	23.533751	55,453,800	28.4625	28.23226	28.66	28.23226	28.31	28.141	27.8446	0.179147	28.227621	28.067776	27.90816	0.4	0.346666	0.334615	27.456154	up	28.227621	28.067776	0.159845	0.134417	0.025428	28.499294	27.782706	64.293852	28.235	27.945	27.5725	27.245	33.75
MSFT	2013-04-01	28.639999	28.66	28.360001	28.610001	23.533751	29,201,100	28.5675	28.34738	28.66	28.34738	28.382001	28.174	27.876	0.201505	28.286449	28.107941	27.935684	0.299999	0.343332	0.331154	27.51654	up	28.286449	28.107941	0.178508	0.143235	0.035273	28.57701	27.77099	64.293852	28.31	27.995	27.6225	27.255001	33.310001
MSFT	2013-04-02	28.59	28.85	28.52	28.799999	23.690044	28,456,500	28.69	28.45744	28.85	28.45744	28.51	28.2065	27.907	0.245127	28.365457	28.159205	27.969578	0.33	0.34238	0.331038	27.691885	up	28.365457	28.159205	0.206252	0.155838	0.050413	28.696754	27.716247	67.715	28.405	28.09	27.665	27.255001	32.990002
MSFT	2013-04-03	28.75	28.950001	28.540001	28.559999	23.492624	35,062,800	28.7	28.57372	28.950001	28.540001	28.59	28.217	27.9332	0.25586	28.395386	28.188893	27.992732	0.41	0.34721	0.338934	27.728198	up	28.395386	28.188893	0.206493	0.165969	0.040524	28.728719	27.705281	59.906785	28.455	28.140001	27.665	27.255001	32.66
MSFT	2013-04-04	28.389999	28.610001	28.27	28.6	23.525526	45,263,200	28.4675	28.63686	28.63686	28.27	28.636	28.2425	27.9622	0.267678	28.426865	28.219345	28.016547	0.340001	0.346695	0.339041	27.728198	up	28.426865	28.219345	0.20752	0.174279	0.03324	28.777855	27.707145	60.719775	28.455	28.140001	27.665	27.255001	32.689999
MSFT	2013-04-05	28.219999	28.780001	28.110001	28.700001	23.607786	50,927,300	28.452501	28.55218	28.780001	28.110001	28.654	28.2705	27.984	0.285113	28.468886	28.25495	28.043349	0.67	0.369788	0.372137	27.728198	up	28.468886	28.25495	0.213937	0.182211	0.031726	28.840725	27.700275	62.75317	28.455	28.235001	27.665	27.255001	33.029999
MSFT	2013-04-08	28.73	28.73	28.469999	28.59	23.517298	34,759,500	28.63	28.50234	28.73	28.469999	28.65	28.3	28.0032	0.286172	28.487519	28.279768	28.064786	0.260001	0.361946	0.360923	27.728198	up	28.487519	28.279768	0.207751	0.187319	0.020432	28.872345	27.727655	59.127295	28.515001	28.235001	27.69	27.255001	33.529999
MSFT	2013-04-09	28.73	29.82	28.68	29.610001	24.356325	77,733,800	29.21	28.56617	29.82	28.56617	28.812	28.387	28.0378	0.393086	28.660209	28.378304	28.125383	1.23	0.42395	0.447831	27.906507	up	28.660209	28.378304	0.281905	0.206236	0.075669	29.173173	27.600827	74.081769	28.95	28.73	27.69	27.255001	33.849998
MSFT	2013-04-10	29.57	30.32	29.52	30.280001	24.907442	71,116,700	29.9225	28.888085	30.32	28.888085	29.156001	28.5055	28.0852	0.562462	28.909407	28.51917	28.209877	0.8	0.450811	0.483048	28.470856	up	28.909407	28.51917	0.390237	0.243036	0.147201	29.630424	27.380577	79.410682	29.215001	28.98	27.69	27.255001	34.080002
MSFT	2013-04-11	29.1	29.200001	28.73	28.940001	23.805201	130,923,200	28.992501	29.405293	29.405293	28.73	29.224001	28.5565	28.1038	0.552738	28.914114	28.550343	28.23851	1.550001	0.529324	0.589743	28.470856	up	28.914114	28.550343	0.363771	0.267183	0.096588	29.661976	27.451025	55.037718	29.215001	28.98	27.852501	27.410001	34.869999
MSFT	2013-04-12	28.85	29.02	28.66	28.790001	23.681814	62,886,300	28.83	29.198897	29.198897	28.66	29.242001	28.589	28.1226	0.546028	28.89502	28.568095	28.260137	0.36	0.51723	0.566769	28.470856	up	28.89502	28.568095	0.326924	0.279131	0.047793	29.681056	27.496944	53.073985	29.215001	28.98	27.877501	27.410001	35.080002
MSFT	2013-04-15	28.65	28.98	28.51	28.690001	23.59956	56,332,900	28.7075	29.014448	29.014448	28.51	29.262001	28.6215	28.1474	0.530762	28.863478	28.577125	28.276994	0.47	0.513856	0.557092	28.470856	up	28.863478	28.577125	0.286353	0.280576	0.005777	29.683025	27.559976	51.748387	29.215001	28.98	27.877501	27.410001	34.849998
MSFT	2013-04-16	28.9	29.139999	28.700001	28.969999	23.829874	52,797,300	28.9275	28.860974	29.139999	28.700001	29.134001	28.665	28.1682	0.52134	28.879866	28.606227	28.304171	0.449998	0.509295	0.546383	28.470856	up	28.879866	28.606227	0.273639	0.279188	-0.005549	29.707679	27.622321	55.127844	29.215001	28.98	27.877501	27.410001	34.610001
MSFT	2013-04-17	28.85	29.040001	28.6	28.83	23.714716	52,840,700	28.83	28.894237	29.040001	28.6	28.844	28.6975	28.196	0.509643	28.872194	28.622803	28.324792	0.440001	0.504345	0.535744	28.470856	up	28.872194	28.622803	0.249391	0.273229	-0.023837	29.716786	27.678215	53.12437	29.215001	28.98	27.877501	27.410001	34.150002
MSFT	2013-04-18	28.950001	28.98	28.5	28.790001	23.681814	56,906,600	28.805001	28.862119	28.98	28.5	28.814	28.721	28.2218	0.5021	28.859549	28.635188	28.343035	0.48	0.502606	0.53017	28.470856	up	28.859549	28.635188	0.224361	0.263455	-0.039094	29.7252	27.716801	52.5369	29.395	29.035	27.925001	27.410001	34.27
MSFT	2013-04-19	29.620001	30.24	29.610001	29.77	24.487936	99,790,700	29.810001	28.83356	30.24	28.83356	29.01	28.804	28.2704	0.53209	28.999619	28.719248	28.398995	1.449999	0.570277	0.622153	28.470856	up	28.999619	28.719248	0.28037	0.266838	0.013532	29.868181	27.73982	63.257556	29.41	29.065	27.925001	27.410001	35.02
MSFT	2013-04-22	30.299999	31.18	30.27	30.83	25.359861	137,904,000	30.645	29.32178	31.18	29.32178	29.438	28.933	28.3414	0.682265	29.281216	28.8756	28.494328	1.41	0.630258	0.700938	28.622187	up	29.281216	28.8756	0.405616	0.294594	0.111022	30.29753	27.568471	70.911028	29.84	29.495	27.955	27.410001	34.880001
MSFT	2013-04-23	30.700001	30.9	30.379999	30.6	25.170668	59,126,900	30.645	29.98339	30.9	29.98339	29.764	29.055	28.4024	0.751416	29.484106	29.003333	28.576904	0.520001	0.622382	0.682844	28.622187	up	29.484106	29.003333	0.480772	0.33183	0.148943	30.557833	27.552168	67.619706	29.84	29.495	27.955	27.410001	35.029999
MSFT	2013-04-24	30.620001	31.92	30.6	31.76	26.124851	90,946,600	31.225	30.314195	31.92	30.314195	30.35	29.235	28.4804	0.934595	29.834243	29.207531	28.701731	1.32	0.672212	0.74656	29.020321	up	29.834243	29.207531	0.626712	0.390806	0.235906	31.104191	27.36581	74.139194	30.21	29.94	27.935	27.410001	34.900002
MSFT	2013-04-25	31.709999	32.84	31.540001	31.940001	26.272915	110,700,200	32.0075	30.769598	32.84	30.769598	30.98	29.4135	28.5616	1.088878	30.158206	29.409936	28.828722	1.299999	0.717054	0.801904	29.78429	up	30.158206	29.409936	0.74827	0.462299	0.285971	31.591257	27.235744	74.980986	30.67	30.4	27.935	27.410001	35.59
MSFT	2013-04-26	31.9	31.98	31.450001	31.790001	26.149529	47,799,300	31.780001	31.388549	31.98	31.388549	31.384	29.5725	28.6368	1.192608	30.409251	29.586237	28.94485	0.529999	0.703693	0.774713	29.78429	up	30.409251	29.586237	0.823014	0.534442	0.288572	31.957717	27.187284	72.852799	30.67	30.4	27.975	27.410001	34.990002
MSFT	2013-04-29	31.799999	32.68	31.77	32.610001	26.824038	59,116,400	32.215	31.584275	32.68	31.584275	31.740001	29.7725	28.7282	1.347981	30.747828	29.81022	29.088582	0.91	0.718429	0.788242	29.860275	up	30.747828	29.81022	0.937608	0.615075	0.322533	32.468462	27.076539	76.739529	30.67	30.4	27.975	27.410001	34.779999
MSFT	2013-04-30	32.560001	33.110001	32.279999	33.099998	27.227093	75,165,200	32.7625	31.899637	33.110001	31.899637	32.24	29.9875	28.83	1.517026	31.109701	30.053907	29.245892	0.830002	0.726399	0.792418	30.317747	up	31.109701	30.053907	1.055793	0.703219	0.352575	33.021552	26.953449	78.701831	30.805001	30.535	27.975	27.410001	34.959999
MSFT	2013-05-01	32.93	33.080002	32.599998	32.720001	26.91452	54,330,900	32.8325	32.331069	33.080002	32.331069	32.432	30.1955	28.9234	1.594225	31.357439	30.251395	29.382132	0.5	0.710227	0.763176	30.550472	up	31.357439	30.251395	1.106044	0.783784	0.32226	33.38395	27.007051	73.521772	31.360001	30.595001	28.0025	27.410001	35.669998
MSFT	2013-05-02	32.630001	33.169998	32.389999	33.16	27.276449	46,059,500	32.8375	32.581784	33.169998	32.389999	32.676	30.4235	29.0292	1.677913	31.634756	30.466848	29.530283	0.779999	0.715211	0.764858	30.550472	up	31.634756	30.466848	1.167908	0.860609	0.3073	33.779326	27.067675	75.530115	31.719999	30.624999	28.0175	27.410001	35.470001
MSFT	2013-05-03	33.23	33.52	33.080002	33.490002	27.547899	46,784,600	33.330001	32.709642	33.52	32.709642	33.016	30.663	29.1492	1.758861	31.920179	30.690785	29.685567	0.439998	0.695553	0.732372	31.102884	up	31.920179	30.690785	1.229394	0.934366	0.295028	34.180722	27.145279	76.942677	31.95	30.815001	28.0175	27.410001	34.84
MSFT	2013-05-06	33.419998	33.91	33.25	33.75	27.761765	40,978,300	33.5825	33.019821	33.91	33.019821	33.244	30.921	29.269	1.816289	32.20169	30.917394	29.844956	0.66	0.693013	0.725135	31.404595	up	32.20169	30.917394	1.284296	1.004352	0.279944	34.553577	27.288423	78.019281	32.255	31.010001	28.09	27.71	35
MSFT	2013-05-07	33.650002	33.790001	33.240002	33.310001	27.399837	43,078,300	33.497502	33.30116	33.790001	33.240002	33.286001	31.106	29.3878	1.863546	32.372199	31.094624	29.98084	0.549999	0.682798	0.707621	31.404595	up	32.372199	31.094624	1.277575	1.058996	0.218579	34.833093	27.378908	71.900757	32.680001	31.010001	28.1525	27.745	34.720001
MSFT	2013-05-08	33.07	33.240002	32.650002	32.990002	27.13661	51,595,700	32.987502	33.399331	33.399331	32.650002	33.340001	31.241501	29.5002	1.898521	32.467246	31.235022	30.098847	0.659999	0.68117	0.702859	31.404595	up	32.467246	31.235022	1.232223	1.093642	0.138582	35.038543	27.444458	67.740008	32.680001	31.010001	28.2475	27.925	34.400002
MSFT	2013-05-09	32.849998	33	32.59	32.66	26.865164	46,417,800	32.775	33.193416	33.193416	32.59	33.240001	31.4275	29.5972	1.842575	32.4969	31.340576	30.199284	0.41	0.6618	0.673573	31.404595	up	32.4969	31.340576	1.156324	1.106178	0.050146	35.112651	27.74235	63.649426	32.84	31.010001	28.2975	27.975001	35
MSFT	2013-05-10	32.669998	32.720001	32.32	32.689999	26.889843	36,394,900	32.6	32.984208	32.984208	32.32	33.08	31.6225	29.695	1.752946	32.526608	31.440533	30.296959	0.400001	0.6431	0.646216	31.404595	up	32.526608	31.440533	1.086074	1.102158	-0.016083	35.128393	28.116608	63.863058	33.095	31.010001	28.2975	27.975001	34.98
MSFT	2013-05-13	32.610001	33.07	32.549999	33.029999	27.169516	36,027,600	32.815	32.792104	33.07	32.549999	32.936	31.8395	29.7966	1.635515	32.604052	31.558271	30.404137	0.520001	0.634308	0.633595	31.404595	up	32.604052	31.558271	1.045781	1.090882	-0.045101	35.110531	28.568469	66.28173	33.115	31.19	28.345	27.975001	34.59
MSFT	2013-05-14	32.860001	33.529999	32.799999	33.529999	27.774208	56,870,100	33.179999	32.803552	33.529999	32.799999	32.98	32.0675	29.9042	1.5288	32.746506	31.704325	30.52672	0.73	0.641143	0.643235	31.404595	up	32.746506	31.704325	1.04218	1.081142	-0.038961	35.125101	29.0099	69.513288	33.115	31.205	28.375001	28.025001	33.490002
MSFT	2013-05-15	33.450001	33.900002	33.43	33.849998	28.039267	46,303,900	33.6575	32.991776	33.900002	32.991776	33.151999	32.3185	30.0142	1.373494	32.916274	31.863264	30.657045	0.470002	0.628918	0.625912	31.787266	up	32.916274	31.863264	1.05301	1.075515	-0.022506	35.065489	29.571512	71.402327	33.115	31.205	28.84	28.46	33.27
MSFT	2013-05-16	33.639999	34.150002	33.549999	34.080002	28.229786	59,382,900	33.855001	33.324638	34.150002	33.324638	33.435999	32.583	30.134	1.149293	33.095309	32.027467	30.791278	0.600003	0.626853	0.623321	31.980038	up	33.095309	32.027467	1.067842	1.073981	-0.006139	34.881586	30.284414	72.711167	33.235001	31.325001	29.0975	28.71	33.720001
MSFT	2013-05-17	34.130001	34.869999	34.099998	34.869999	28.884182	60,666,700	34.492499	33.589819	34.869999	33.589819	33.871999	32.838	30.2686	1.054153	33.368338	32.238025	30.951228	0.789997	0.638506	0.639989	32.565033	up	33.368338	32.238025	1.130313	1.085247	0.045066	34.946305	30.729695	76.662043	33.595	31.685	29.0975	28.71	33.669998
MSFT	2013-05-20	34.73	35.099998	34.68	35.080002	29.058126	54,020,800	34.8975	34.041159	35.099998	34.041159	34.282	33.0505	30.4102	1.056431	33.631671	32.448542	31.113141	0.419998	0.622898	0.617989	33.036031	up	33.631671	32.448542	1.183129	1.104824	0.078306	35.163363	30.937638	77.590836	33.709999	31.799999	29.0975	28.71	34.349998
MSFT	2013-05-21	35.099998	35.27	34.720001	34.849998	28.867605	48,702,400	34.984999	34.46933	35.27	34.46933	34.546	33.263	30.5498	0.960674	33.819106	32.626427	31.259684	0.549999	0.617691	0.61119	33.161429	up	33.819106	32.626427	1.192679	1.122395	0.070284	35.184349	31.341651	74.11196	33.795	31.885	29.0975	28.71	34.619999
MSFT	2013-05-22	34.790001	34.84	34.360001	34.610001	28.668808	66,047,500	34.650001	34.727164	34.84	34.360001	34.698	33.4055	30.6838	0.937081	33.940782	32.773359	31.391069	0.489997	0.60857	0.599071	33.161429	up	33.940782	32.773359	1.167423	1.1314	0.036023	35.279662	31.531339	70.557086	33.795	31.885	29.0975	28.71	34.540001
MSFT	2013-05-23	34.23	34.549999	33.900002	34.150002	28.287771	51,102,700	34.207501	34.688583	34.688583	33.900002	34.712	33.516	30.8084	0.883971	33.97297	32.875332	31.499263	0.709999	0.615815	0.610164	33.161429	up	33.97297	32.875332	1.097638	1.124648	-0.02701	35.283942	31.748059	64.200685	33.91	31.885	29.0975	28.71	34.360001
MSFT	2013-05-24	33.919998	34.279999	33.900002	34.27	28.387178	33,174,400	34.0925	34.448042	34.448042	33.900002	34.592001	33.64	30.931	0.798966	34.018667	32.978641	31.607919	0.379997	0.598971	0.587147	33.161429	up	34.018667	32.978641	1.040026	1.107723	-0.067698	35.237933	32.042067	65.084359	34.035	32.440001	29.215	28.71	33.939999
MSFT	2013-05-28	34.419998	35.18	34.41	35.02	29.008432	48,212,100	34.7575	34.270271	35.18	34.270271	34.58	33.7605	31.0706	0.816981	34.172718	33.129853	31.741726	0.91	0.621187	0.619432	33.161429	up	34.172718	33.129853	1.042865	1.094752	-0.051887	35.394462	32.126538	70.058944	34.35	32.77	29.2375	28.71	34.009998
MSFT	2013-05-29	34.740002	35.02	34.57	34.880001	28.892458	38,412,200	34.802501	34.513885	35.02	34.513885	34.586001	33.8495	31.2062	0.837927	34.281531	33.259493	31.864796	0.45	0.60896	0.602489	33.161429	up	34.281531	33.259493	1.022037	1.080209	-0.058172	35.525353	32.173647	68.108269	34.41	32.825	29.6675	29.14	34.209999
MSFT	2013-05-30	34.849998	35.25	34.810001	35.029999	29.016712	51,131,000	34.985	34.658193	35.25	34.658193	34.67	33.965	31.3432	0.833234	34.39668	33.390642	31.988921	0.439999	0.596891	0.58624	33.27128	up	34.39668	33.390642	1.006038	1.065375	-0.059337	35.631468	32.298532	69.100954	34.585001	32.935	29.6675	29.14	34.330002
MSFT	2013-05-31	34.82	35.279999	34.790001	34.900002	28.909029	56,165,700	34.947501	34.821596	35.279999	34.790001	34.82	34.052	31.4748	0.835594	34.474114	33.502446	32.103081	0.489998	0.589256	0.576616	33.305152	up	34.474114	33.502446	0.971668	1.046633	-0.074966	35.723188	32.380813	67.150152	34.590001	33.365	30.075	29.575	34.349998
MSFT	2013-06-03	34.919998	35.630001	34.830002	35.59	29.480585	51,252,600	35.2425	34.884548	35.630001	34.830002	35.084	34.157	31.6244	0.891339	34.645789	33.65708	32.239823	0.799999	0.604309	0.598954	33.433139	up	34.645789	33.65708	0.988709	1.035048	-0.04634	35.939678	32.374322	71.714622	34.765002	33.540001	30.535	30.035	34.700001
MSFT	2013-06-04	35.619999	35.740002	34.77	34.990002	28.983572	65,529,500	35.280001	35.063524	35.740002	34.77	35.078001	34.219	31.7592	0.904567	34.698745	33.755815	32.347673	0.970002	0.63043	0.636059	33.433139	up	34.698745	33.755815	0.94293	1.016625	-0.073695	36.028134	32.409866	63.457536	34.820002	33.755001	30.535	30.035	35.689999
MSFT	2013-06-05	34.599998	34.889999	34.43	34.779999	28.809624	46,025,100	34.674999	35.171763	35.171763	34.43	35.058	34.2925	31.8916	0.886358	34.711245	33.83168	32.443059	0.560002	0.625399	0.628453	33.433139	up	34.711245	33.83168	0.879565	0.989213	-0.109648	36.065216	32.519784	60.818093	34.820002	34.010001	30.535	30.035	35.669998
MSFT	2013-06-06	34.84	35.110001	34.490002	34.959999	28.958729	37,618,500	34.850001	34.923381	35.110001	34.490002	35.044	34.391	32.0276	0.842365	34.749515	33.91526	32.541762	0.619999	0.625014	0.627608	33.433139	up	34.749515	33.91526	0.834255	0.958221	-0.123966	36.07573	32.70627	62.266812	34.820002	34.030001	30.67	30.170001	36.169998
MSFT	2013-06-07	35.25	35.779999	35.060001	35.669998	29.546843	40,757,300	35.44	34.886691	35.779999	34.886691	35.198	34.5415	32.1736	0.783664	34.891128	34.04524	32.664438	0.82	0.638941	0.646847	33.479459	up	34.891128	34.04524	0.845888	0.935755	-0.089867	36.108828	32.974172	67.388768	35.095	34.05	30.977501	30.170001	36.27
MSFT	2013-06-10	35.509998	35.650002	35.139999	35.470001	29.381182	35,994,500	35.4425	35.163345	35.650002	35.139999	35.174	34.6805	32.3108	0.677305	34.980185	34.150778	32.77446	0.529999	0.63116	0.635162	33.489514	up	34.980185	34.150778	0.829407	0.914485	-0.085078	36.03511	33.32589	64.723595	35.105	34.05	31.172499	30.199999	35.740002
MSFT	2013-06-11	35.049999	35.18	34.68	34.84	28.859325	39,435,900	34.9375	35.302923	35.302923	34.68	35.143999	34.771	32.4354	0.555052	34.958618	34.201832	32.855462	0.790001	0.642505	0.650646	33.489514	up	34.958618	34.201832	0.756787	0.882945	-0.126159	35.881105	33.660895	57.067161	35.105	34.05	31.3825	30.375	35.439999
MSFT	2013-06-12	35.139999	35.27	34.849998	35	28.991861	37,372,700	35.064999	35.120211	35.27	34.849998	35.188	34.8445	32.5594	0.473392	34.964985	34.260955	32.939561	0.43	0.627326	0.628582	33.489514	up	34.964985	34.260955	0.70403	0.847162	-0.143133	35.791283	33.897717	58.412675	35.105	34.05	31.6325	30.57	31.4
MSFT	2013-06-13	34.990002	35.02	34.59	34.720001	28.759922	45,654,900	34.830001	35.092605	35.092605	34.59	35.14	34.888	32.6826	0.413363	34.927295	34.294959	33.009382	0.43	0.613232	0.608723	33.489514	up	34.927295	34.294959	0.632336	0.804197	-0.171861	35.714727	34.061274	55.155021	35.105	34.05	31.845001	30.62	32.009998
MSFT	2013-06-14	34.549999	34.689999	34.25	34.400002	28.494858	53,192,600	34.4725	34.961303	34.961303	34.25	34.886001	34.904	32.7986	0.38571	34.846173	34.30274	33.063917	0.470001	0.603001	0.594851	33.489514	up	34.846173	34.30274	0.543433	0.752044	-0.208611	35.67542	34.13258	51.612369	35.015	34.05	31.845001	30.62	31.82
MSFT	2013-06-17	34.689999	35.16	34.630001	35	28.991861	49,670,100	34.87	34.716901	35.16	34.630001	34.792001	34.9105	32.9246	0.386202	34.869839	34.354388	33.139841	0.759998	0.614215	0.611366	33.489514	up	34.869839	34.354388	0.51545	0.704725	-0.189275	35.682904	34.138096	57.167596	35.015	34.05	31.925	30.62	31.959999
MSFT	2013-06-18	34.970001	35.169998	34.900002	34.98	28.97529	28,616,500	35.005	34.793451	35.169998	34.793451	34.820001	34.9055	33.0524	0.384536	34.886787	34.40073	33.212004	0.269996	0.589628	0.577229	33.489514	up	34.886787	34.40073	0.486056	0.660992	-0.174935	35.674572	34.136429	56.932959	35.015	34.164999	32.0525	30.62	31.389999
MSFT	2013-06-19	34.959999	35.09	34.59	34.59	28.652241	30,816,200	34.8075	34.899225	35.09	34.59	34.738001	34.8925	33.152	0.390854	34.841127	34.41475	33.266044	0.5	0.583226	0.569506	33.489514	up	34.841127	34.41475	0.426377	0.614069	-0.187692	35.674208	34.110793	52.415204	35.015	34.289999	32.1525	30.715	31.620001
MSFT	2013-06-20	34.259998	34.330002	33.369999	33.490002	27.741072	54,493,700	33.8625	34.853363	34.853363	33.369999	34.492001	34.8365	33.2162	0.49879	34.633262	34.34625	33.274826	1.220001	0.62871	0.634555	33.489514	up	34.633262	34.34625	0.287011	0.548657	-0.261646	35.834081	33.83892	42.235247	34.510001	34.574999	32.16	30.715	31.540001
MSFT	2013-06-21	33.66	33.73	33.049999	33.27	27.558836	85,338,500	33.4275	34.357931	34.357931	33.049999	34.266	34.7925	33.3028	0.59254	34.423529	34.266528	33.274637	0.680001	0.632374	0.6391	35.3073	down	34.423529	34.266528	0.157001	0.470326	-0.313325	35.97758	33.607421	40.539405	34.16	34.414999	32.16	30.775	31.85
MSFT	2013-06-24	32.939999	34.200001	32.57	33.720001	27.931581	56,109,000	33.3575	33.892716	34.200001	32.57	34.010001	34.765	33.4014	0.629665	34.315294	34.226044	33.292102	1.630001	0.703633	0.73819	35.3073	down	34.315294	34.226044	0.08925	0.394111	-0.304861	36.024331	33.50567	45.37115	33.92	34.175	32.280001	30.895001	31.84
MSFT	2013-06-25	34.080002	34.380001	33.459999	33.669998	27.890162	44,073,400	33.8975	33.625108	34.380001	33.459999	33.748	34.6975	33.501	0.671838	34.216018	34.184856	33.306922	0.920002	0.719088	0.756371	35.3073	down	34.216018	34.184856	0.031162	0.321521	-0.290359	36.041177	33.353823	44.934212	33.869999	34.175	32.64	31.254999	31.67
MSFT	2013-06-26	34.119999	34.48	33.889999	34.349998	28.453444	48,665,900	34.209999	33.761304	34.48	33.761304	33.7	34.671	33.6086	0.674708	34.23663	34.197089	33.347827	0.810002	0.725581	0.761734	35.3073	down	34.23663	34.197089	0.039541	0.265125	-0.225584	36.020415	33.321585	51.740629	33.869999	34.175	32.754999	31.369999	31.889999
MSFT	2013-06-27	34.52	34.779999	34.5	34.619999	28.677092	28,993,100	34.605	33.985651	34.779999	33.985651	33.925999	34.6505	33.7244	0.669434	34.29561	34.228415	33.397716	0.430001	0.704469	0.728561	35.3073	down	34.29561	34.228415	0.067195	0.225539	-0.158344	35.989368	33.311632	54.163283	33.869999	34.175	32.84	31.455	31.700001
MSFT	2013-06-28	34.380001	34.790001	34.34	34.540001	28.610826	65,545,500	34.512501	34.295325	34.790001	34.295325	34.179999	34.6325	33.8394	0.667208	34.333209	34.251496	33.442511	0.450001	0.686292	0.700705	35.3073	down	34.333209	34.251496	0.081713	0.196774	-0.115061	35.966917	33.298084	53.309374	33.869999	34.175	32.84	31.455	31.58
MSFT	2013-07-01	34.75	34.990002	34.330002	34.360001	28.461727	31,055,400	34.607501	34.403913	34.990002	34.330002	34.307999	34.571	33.9312	0.629953	34.33733	34.259533	33.478491	0.66	0.684414	0.696635	35.3073	down	34.33733	34.259533	0.077797	0.172978	-0.095181	35.830906	33.311094	51.347791	33.83	34.175	32.8975	31.455	32.060001
MSFT	2013-07-02	34.41	34.439999	33.630001	33.939999	28.113827	37,630,000	34.105	34.505707	34.505707	33.630001	34.362	34.5185	33.9934	0.636911	34.276203	34.235864	33.49659	0.809998	0.693385	0.707971	35.3073	down	34.276203	34.235864	0.040339	0.14645	-0.106112	35.792321	33.244679	47.001872	33.780001	34.175	33.2375	31.51	32.889999
MSFT	2013-07-03	33.66	34.369999	33.599998	34.009998	28.171804	15,994,400	33.909999	34.305353	34.369999	33.599998	34.294	34.48	34.0616	0.64351	34.235248	34.219133	33.516723	0.770001	0.698857	0.714174	35.3073	down	34.235248	34.219133	0.016115	0.120383	-0.104269	35.76702	33.19298	47.794917	33.780001	34.175	33.56	31.54	32.700001
MSFT	2013-07-05	34.09	34.240002	33.580002	34.209999	28.337475	26,085,900	34.030001	34.107676	34.240002	33.580002	34.212	34.4425	34.1106	0.635874	34.231364	34.218457	33.543911	0.66	0.696082	0.708757	35.3073	down	34.231364	34.218457	0.012907	0.098888	-0.085981	35.714247	33.170752	50.092788	33.780001	34.175	33.6175	31.54	32.869999
MSFT	2013-07-08	34.349998	34.59	33.98	34.330002	28.436876	32,396,900	34.3125	34.068838	34.59	33.98	34.17	34.3755	34.1584	0.566545	34.246539	34.226719	33.574738	0.61	0.689933	0.698881	35.3073	down	34.246539	34.226719	0.01982	0.083074	-0.063255	35.508591	33.242409	51.472985	34.225001	34.175	33.760001	31.54	32.23
MSFT	2013-07-09	34.580002	34.599998	34.139999	34.349998	28.453444	25,318,500	34.417499	34.190669	34.599998	34.139999	34.167999	34.3195	34.2096	0.504636	34.262455	34.235851	33.60514	0.459999	0.673509	0.674993	35.3073	down	34.262455	34.235851	0.026605	0.07178	-0.045176	35.328772	33.310228	51.712618	34.285002	34.175	33.9775	31.619999	32.349998
MSFT	2013-07-10	34.34	34.810001	34.32	34.700001	28.743364	29,658,800	34.542501	34.304084	34.810001	34.304084	34.32	34.3125	34.2514	0.497963	34.32977	34.270232	33.648076	0.490001	0.660401	0.656494	35.3073	down	34.32977	34.270232	0.059538	0.069332	-0.009794	35.308426	33.316574	55.824653	34.285002	34.175	34.152501	31.795	31.790001
MSFT	2013-07-11	35	35.77	34.900002	35.689999	29.563408	53,638,300	35.34	34.423292	35.77	34.423292	34.656	34.347	34.3032	0.567192	34.539036	34.3754	33.728151	1.069999	0.689658	0.697844	33.241469	up	34.539036	34.3754	0.163636	0.088193	0.075443	35.481383	33.212617	64.923505	34.675001	34.175	34.287502	31.850001	31.799999
MSFT	2013-07-12	35.580002	35.73	35.279999	35.669998	29.546843	35,501,200	35.565	34.881646	35.73	34.881646	34.948	34.3945	34.3622	0.635713	34.71303	34.471296	33.804302	0.450001	0.67254	0.67306	33.48582	up	34.71303	34.471296	0.241734	0.118901	0.122833	35.665926	33.123074	64.633858	34.675001	34.175	34.415001	31.850001	31.389999
MSFT	2013-07-15	35.66	36.220001	35.580002	36.169998	29.961016	34,142,600	35.9075	35.223323	36.220001	35.223323	35.315999	34.483	34.4224	0.749533	34.937179	34.597126	33.897074	0.639999	0.670216	0.669754	33.89074	up	34.937179	34.597126	0.340053	0.163131	0.176922	35.982067	32.983933	68.426115	34.900002	34.395001	34.425002	31.850001	31.620001
MSFT	2013-07-16	36.009998	36.43	35.959999	36.27	30.043848	36,378,500	36.167499	35.565412	36.43	35.565412	35.699999	34.5465	34.478	0.84354	35.142229	34.721043	33.99013	0.470001	0.655915	0.649778	34.245664	up	35.142229	34.721043	0.421186	0.214742	0.206444	36.23358	32.859419	69.138879	35.005001	34.5	34.5725	31.93	31.610001
MSFT	2013-07-17	36.34	36.389999	35.490002	35.740002	29.604836	37,285,100	35.990001	35.866455	36.389999	35.490002	35.907999	34.5845	34.5178	0.880409	35.234194	34.796521	34.058753	0.899997	0.673349	0.6748	34.245664	up	35.234194	34.796521	0.437672	0.259328	0.178344	36.345318	32.823681	61.247453	35.005001	34.5	34.5775	31.93	32.389999
MSFT	2013-07-18	35.720001	35.889999	35.220001	35.439999	29.356318	49,547,100	35.5675	35.928228	35.928228	35.220001	35.857999	34.627	34.5604	0.900965	35.265856	34.844186	34.112919	0.669998	0.67311	0.67432	34.245664	up	35.265856	34.844186	0.42167	0.291797	0.129873	36.428929	32.82507	57.263219	35.205	34.5	34.5775	31.945	34.75
MSFT	2013-07-19	32.400002	32.669998	31.02	31.4	26.009842	248,428,500	31.8725	35.747864	35.747864	31.02	35.004	34.5225	34.5286	1.131496	34.671109	34.589061	34.00653	4.419999	0.940745	1.048888	34.991663	down	34.671109	34.589061	0.082048	0.249847	-0.167799	36.785491	32.259508	29.465438	33.725	33.725	34.5775	31.945	34.150002
MSFT	2013-07-22	31.700001	32.009998	31.6	32.009998	26.515129	79,040,700	31.829999	33.810182	33.810182	31.6	34.172	34.459499	34.5156	1.235226	34.261707	34.39802	33.928235	0.609998	0.91712	1.004999	34.819996	down	34.261707	34.39802	-0.136312	0.172615	-0.308927	36.929952	31.989047	34.625717	33.725	33.725	34.5775	31.945	33.259998
MSFT	2013-07-23	31.91	32.040001	31.709999	31.82	26.357744	65,810,400	31.87	32.820091	32.820091	31.709999	33.282	34.364499	34.4982	1.361684	33.88606	34.207055	33.845559	0.330002	0.875183	0.937499	34.687498	down	33.88606	34.207055	-0.320995	0.073893	-0.394888	37.087868	31.641131	33.796351	33.725	33.725	34.5325	31.945	33.02
MSFT	2013-07-24	32.040001	32.189999	31.889999	31.959999	26.473715	52,803,100	32.02	32.345045	32.345045	31.889999	32.525999	34.278999	34.4768	1.457875	33.589743	34.040607	33.771615	0.369999	0.839098	0.880749	34.682247	down	33.589743	34.040607	-0.450864	-0.031058	-0.419805	37.194749	31.36325	35.031197	33.725	33.725	34.5325	31.945	33.549999
MSFT	2013-07-25	31.620001	31.65	31.25	31.389999	26.001556	63,213,000	31.4775	32.182522	32.182522	31.25	31.715999	34.131	34.434	1.594163	33.251321	33.844265	33.678219	0.709999	0.829877	0.863674	34.041023	down	33.251321	33.844265	-0.592945	-0.143436	-0.449509	37.319326	30.942673	32.382817	33.725	33.725	34.589999	31.945	33.400002
MSFT	2013-07-26	31.26	31.620001	31.209999	31.620001	26.192078	38,633,600	31.4275	31.830011	31.830011	31.209999	31.759999	33.981	34.3894	1.684321	33.000349	33.679505	33.597504	0.410002	0.799886	0.818307	33.869921	down	33.000349	33.679505	-0.679156	-0.25058	-0.428577	37.349641	30.612358	34.533546	33.725	33.725	34.652499	32.124999	31.879999
MSFT	2013-07-29	31.469999	31.6	31.4	31.540001	26.125809	28,870,700	31.5025	31.628756	31.628756	31.4	31.666	33.831	34.3386	1.763635	32.77568	33.521023	33.516818	0.220001	0.758466	0.758476	33.775429	down	32.77568	33.521023	-0.745344	-0.349533	-0.395811	37.35827	30.303729	34.126944	33.705	33.725	34.5425	32.14	31.200001
MSFT	2013-07-30	31.780001	32.119999	31.549999	31.85	26.382589	45,799,500	31.825	31.565628	32.119999	31.549999	31.672	33.7055	34.2782	1.812635	32.633267	33.397244	33.451452	0.579998	0.745718	0.740629	33.775429	down	32.633267	33.397244	-0.763976	-0.432421	-0.331555	37.33077	30.080229	37.211975	33.455	33.725	34.287499	32.14	31.23
MSFT	2013-07-31	31.969999	32.049999	31.709999	31.84	26.374313	43,898,400	31.892499	31.695314	32.049999	31.695314	31.648	33.6005	34.2134	1.858577	32.511226	33.281892	33.388258	0.34	0.716738	0.700566	33.775429	down	32.511226	33.281892	-0.770666	-0.50007	-0.270596	37.317654	29.883345	37.151531	31.844999	33.725	34.0475	32.14	31.15
MSFT	2013-08-01	32.060001	32.09	31.6	31.67	26.233496	42,557,900	31.855	31.793907	32.09	31.6	31.704	33.4835	34.1498	1.904527	32.381807	33.162493	33.320876	0.49	0.700542	0.679509	33.775429	down	32.381807	33.162493	-0.780686	-0.556193	-0.224493	37.292554	29.674446	36.078644	31.699999	33.725	34.022499	32.14	31.66
MSFT	2013-08-02	31.690001	31.9	31.57	31.889999	26.415728	29,199,900	31.7625	31.824453	31.9	31.57	31.758	33.3675	34.0954	1.928451	32.306144	33.068234	33.264763	0.33	0.674075	0.644558	33.668675	down	32.306144	33.068234	-0.76209	-0.597373	-0.164717	37.224402	29.510597	38.551753	31.699999	33.725	34.022499	32.14	32.389999

Subsets and Splits

No community queries yet

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