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	2013-12-26	37.200001	37.490002	37.169998	37.439999	31.468397	17,612,800	37.325	36.755488	37.490002	36.755488	36.838	37.5155	36.8234	0.820542	37.086249	37.131632	36.60087	0.41	0.642461	0.633493	38.243032	down	37.086249	37.131632	-0.045382	0.066405	-0.111788	39.156584	35.874416	53.248313	36.510001	37.255	36.727501	34.675	36.349998
MSFT	2013-12-27	37.580002	37.619999	37.169998	37.290001	31.342318	14,563,000	37.415	37.040244	37.619999	37.040244	37.046	37.5	36.8764	0.821789	37.117596	37.143363	36.627894	0.450001	0.628714	0.615144	38.243032	down	37.117596	37.143363	-0.025767	0.047971	-0.073738	39.143578	35.856422	51.681674	36.574999	37.255	36.655	34.710001	35.82
MSFT	2013-12-30	37.220001	37.380001	36.900002	37.290001	31.342318	16,290,500	37.197501	37.227622	37.380001	36.900002	37.144	37.458	36.9238	0.809266	37.14412	37.154225	36.653859	0.479999	0.618091	0.60163	38.243032	down	37.14412	37.154225	-0.010105	0.036356	-0.046461	39.076532	35.839468	51.681674	36.574999	37.255	36.655	35.005001	36.18
MSFT	2013-12-31	37.400002	37.580002	37.220001	37.41	31.443188	17,503,500	37.402501	37.212562	37.580002	37.212562	37.302001	37.406	36.9728	0.774851	37.185024	37.173171	36.683512	0.360001	0.599656	0.577467	38.243032	down	37.185024	37.173171	0.011853	0.031455	-0.019602	38.955702	35.856299	52.9656	36.574999	37.255	36.655	35.185002	36.560001
MSFT	2014-01-02	37.349998	37.400002	37.099998	37.16	31.233063	30,632,200	37.2525	37.307531	37.400002	37.099998	37.318	37.3485	37.0162	0.746383	37.181174	37.172196	36.702198	0.310002	0.578966	0.55072	38.243032	down	37.181174	37.172196	0.008979	0.02696	-0.017981	38.841265	35.855735	49.985575	36.850001	37.255	36.655	35.185002	36.799999
MSFT	2014-01-03	37.200001	37.220001	36.599998	36.91	31.022932	31,134,800	36.9825	37.280015	37.280015	36.599998	37.212	37.247	37.0628	0.650426	37.139455	37.152774	36.710347	0.620003	0.581898	0.557649	38.243032	down	37.139455	37.152774	-0.013318	0.018904	-0.032223	38.547852	35.946148	47.129909	36.904999	37.255	36.655	35.185002	37.169998
MSFT	2014-01-06	36.849998	36.889999	36.110001	36.130001	30.36735	43,603,700	36.495	37.131258	37.131258	36.110001	36.98	37.1535	37.1102	0.670579	36.984155	37.077013	36.687588	0.799999	0.597476	0.581884	38.243032	down	36.984155	37.077013	-0.092858	-0.003448	-0.08941	38.494659	35.812342	39.539977	36.865	37.255	36.6475	35.185002	37.470001
MSFT	2014-01-07	36.330002	36.490002	36.209999	36.41	30.602686	35,802,800	36.360001	36.813129	36.813129	36.209999	36.804	37.056	37.164	0.62622	36.895823	37.027604	36.676702	0.360001	0.580514	0.559695	38.029087	down	36.895823	37.027604	-0.131781	-0.029115	-0.102666	38.30844	35.80356	43.083433	36.865	37.255	36.62	35.185002	37.610001
MSFT	2014-01-08	36	36.139999	35.580002	35.759998	30.056366	59,971,700	35.87	36.586565	36.586565	35.580002	36.474	36.9085	37.1646	0.560059	36.721081	36.933708	36.640753	0.829998	0.598334	0.586726	37.620177	down	36.721081	36.933708	-0.212627	-0.065817	-0.14681	38.028619	35.788381	37.577516	36.600001	37.255	36.705	35.220001	37.619999
MSFT	2014-01-09	35.880001	35.91	35.400002	35.529999	29.863039	36,516,300	35.680001	36.228282	36.228282	35.400002	36.148	36.7795	37.1638	0.565848	36.537837	36.829729	36.597194	0.509998	0.592024	0.579053	37.39216	down	36.537837	36.829729	-0.291892	-0.111032	-0.18086	37.911197	35.647803	35.832526	36.510001	37.190001	37.372499	35.465001	37.419998
MSFT	2014-01-10	35.900002	36.150002	35.75	36.040001	30.29171	40,548,800	35.960001	35.954141	36.150002	35.75	35.974	36.701	37.1742	0.553334	36.461247	36.771231	36.575343	0.620003	0.594023	0.583148	37.39216	down	36.461247	36.771231	-0.309984	-0.150822	-0.159161	37.807668	35.594333	42.237818	36.490002	37.190001	37.419999	35.465001	37.509998
MSFT	2014-01-13	35.990002	36.02	34.830002	34.98	29.400761	45,901,900	35.455001	35.957071	36.02	34.830002	35.744	36.589	37.163	0.659305	36.233363	36.638547	36.512781	1.209999	0.638021	0.645833	37.3625	down	36.233363	36.638547	-0.405184	-0.201695	-0.203489	37.907611	35.270389	34.524076	36.205002	36.865002	37.619999	35.565001	37.75
MSFT	2014-01-14	34.73	35.880001	34.630001	35.779999	30.073168	41,623,300	35.255	35.706036	35.880001	34.630001	35.617999	36.5435	37.1704	0.682945	36.163615	36.574951	36.484044	1.25	0.681734	0.70625	37.3625	down	36.163615	36.574951	-0.411336	-0.243623	-0.167713	37.90939	35.17761	42.986745	36.015002	36.765002	37.62	35.565001	37.98
MSFT	2014-01-15	35.900002	36.790001	35.849998	36.759998	30.896864	44,812,600	36.325	35.480518	36.790001	35.480518	35.817999	36.537	37.195	0.680086	36.255366	36.588658	36.494866	1.010002	0.705182	0.736625	37.3625	down	36.255366	36.588658	-0.333292	-0.261557	-0.071735	37.897172	35.176828	51.2919	35.925001	36.765002	37.62	35.690001	37.689999
MSFT	2014-01-16	36.689999	37	36.310001	36.889999	31.006121	38,018,700	36.7225	35.902759	37	35.902759	36.089999	36.5555	37.214	0.684617	36.353002	36.61098	36.510362	0.689999	0.704097	0.731962	37.3625	down	36.353002	36.61098	-0.257978	-0.260841	0.002863	37.924733	35.186266	52.284865	35.815001	36.765002	37.6325	35.785	37.540001
MSFT	2014-01-17	36.830002	36.830002	36.150002	36.380001	30.577471	46,267,500	36.547502	36.312629	36.830002	36.150002	36.157999	36.5455	37.2088	0.6857	36.357156	36.59387	36.505249	0.739997	0.706661	0.732766	37.3625	down	36.357156	36.59387	-0.236715	-0.256016	0.019301	37.916899	35.1741	48.138815	35.815001	36.465	37.6725	35.840001	37.470001
MSFT	2014-01-21	36.82	36.82	36.060001	36.169998	30.400955	31,567,300	36.4675	36.430066	36.82	36.060001	36.395999	36.5415	37.1686	0.687745	36.328362	36.562472	36.492102	0.759999	0.710471	0.735489	37.3625	down	36.328362	36.562472	-0.23411	-0.251635	0.017525	37.916989	35.16601	46.503557	35.815001	36.135	37.7275	35.840001	37.860001
MSFT	2014-01-22	36.259998	36.32	35.75	35.93	30.199236	21,904,300	36.065	36.448783	36.448783	35.75	36.425999	36.498	37.1372	0.697972	36.267076	36.515622	36.470059	0.57	0.700438	0.71894	37.3625	down	36.267076	36.515622	-0.248547	-0.251017	0.00247	37.893943	35.102056	44.637365	35.815001	36.125	37.9525	35.89	38.310001
MSFT	2014-01-23	36.09	36.130001	35.52	36.060001	30.308508	43,954,000	35.950001	36.256891	36.256891	35.52	36.286	36.47	37.1028	0.704026	36.235218	36.481873	36.453978	0.610001	0.693978	0.708046	37.3625	down	36.235218	36.481873	-0.246655	-0.250145	0.00349	37.878052	35.061947	45.903736	35.815001	36.125	37.8	35.89	37.779999
MSFT	2014-01-24	37.450001	37.549999	36.529999	36.810001	30.938892	76,395,500	37.085	36.103446	37.549999	36.103446	36.27	36.4565	37.0872	0.694234	36.323646	36.506178	36.46794	1.489998	0.750836	0.786241	37.3625	down	36.323646	36.506178	-0.182532	-0.236622	0.05409	37.844968	35.068032	52.635063	36.09	36.125	37.760001	35.89	38.41
MSFT	2014-01-27	36.869999	36.889999	35.98	36.029999	30.283295	44,420,800	36.442499	36.594223	36.889999	35.98	36.2	36.386	37.0606	0.659844	36.27847	36.470906	36.450766	0.909999	0.762205	0.798617	37.3625	down	36.27847	36.470906	-0.192436	-0.227785	0.035349	37.705688	35.066312	46.196856	36.09	36.125	37.635002	35.89	38.110001
MSFT	2014-01-28	36.119999	36.389999	35.75	36.27	30.485014	36,205,500	36.1325	36.518361	36.518361	35.75	36.22	36.335	37.0228	0.624782	36.277167	36.456024	36.443677	0.639999	0.753476	0.782755	37.3625	down	36.277167	36.456024	-0.178857	-0.217999	0.039142	37.584564	35.085435	48.292629	36.535	36.125	37.235	35.89	38.150002
MSFT	2014-01-29	35.98	36.880001	35.900002	36.66	30.812807	52,745,900	36.355001	36.32543	36.880001	35.900002	36.366	36.3035	36.9956	0.588953	36.336064	36.471133	36.45216	0.979999	0.769656	0.80248	37.3625	down	36.336064	36.471133	-0.135069	-0.201413	0.066344	37.481407	35.125593	51.592418	36.535	36.125	37.235	35.89	37.900002
MSFT	2014-01-30	36.790001	36.880001	36.23	36.860001	30.980911	35,036,300	36.690001	36.340216	36.880001	36.23	36.526	36.276	36.976	0.54583	36.41667	36.499938	36.468154	0.650001	0.76111	0.787232	37.3625	down	36.41667	36.499938	-0.083269	-0.177784	0.094516	37.36766	35.184339	53.240416	36.535	36.125	37.235	35.97	37.82
MSFT	2014-01-31	36.950001	37.889999	36.560001	37.84	31.8046	93,162,300	37.31	36.515108	37.889999	36.515108	36.732	36.31	36.9888	0.619941	36.635644	36.599202	36.521952	1.329998	0.801744	0.841508	34.700475	up	36.635644	36.599202	0.036441	-0.134939	0.171381	37.549881	35.070118	60.361396	36.705	36.26	37.084999	36.119999	38.02
MSFT	2014-02-03	37.740002	37.990002	36.43	36.48	30.661524	64,063,100	37.160001	36.912554	37.990002	36.43	36.822	36.2885	36.9836	0.605321	36.611698	36.590372	36.520307	1.560002	0.855906	0.913358	34.700475	up	36.611698	36.590372	0.021326	-0.103686	0.125012	37.499142	35.077858	49.170356	36.755001	36.310002	36.919999	36.275	38.27
MSFT	2014-02-04	36.970001	37.189999	36.25	36.349998	30.552256	54,697,900	36.69	37.036278	37.189999	36.25	36.838	36.2995	36.969	0.604287	36.571437	36.572567	36.513628	0.939999	0.861912	0.916022	34.700475	up	36.571437	36.572567	-0.00113	-0.083175	0.082045	37.508074	35.090925	48.249484	36.755001	36.310002	36.8825	36.275	37.889999
MSFT	2014-02-05	36.290001	36.470001	35.799999	35.82	30.106794	55,814,400	36.095	36.863139	36.863139	35.799999	36.67	36.27	36.9374	0.612948	36.455831	36.516821	36.486427	0.670002	0.848204	0.89142	34.700475	up	36.455831	36.516821	-0.06099	-0.078738	0.017748	37.495896	35.044103	44.583587	36.870001	36.310002	36.914999	36.275	37.700001
MSFT	2014-02-06	35.799999	36.25	35.689999	36.18	30.409378	35,351,800	35.98	36.479069	36.479069	35.689999	36.534	36.291	36.9096	0.601646	36.413396	36.491871	36.47441	0.560001	0.827619	0.858278	34.700475	up	36.413396	36.491871	-0.078476	-0.078686	0.00021	37.494292	35.087708	47.501341	36.840001	36.310002	36.914999	36.275	38.049999
MSFT	2014-02-07	36.32	36.59	36.009998	36.560001	30.728762	33,260,500	36.37	36.229534	36.59	36.009998	36.278	36.3425	36.888	0.576641	36.43595	36.496918	36.477767	0.580002	0.809932	0.83045	34.700475	up	36.43595	36.496918	-0.060968	-0.075142	0.014174	37.495781	35.189218	50.466038	36.840001	36.310002	36.914999	36.275	39.549999
MSFT	2014-02-10	36.630001	36.799999	36.290001	36.799999	30.930477	26,767,000	36.63	36.299767	36.799999	36.290001	36.342	36.3805	36.877	0.580685	36.491958	36.519369	36.490403	0.509998	0.788508	0.798405	34.700475	up	36.491958	36.519369	-0.027411	-0.065596	0.038185	37.541869	35.219131	52.298243	36.840001	36.310002	37.0525	36.275	39.27
MSFT	2014-02-11	36.880001	37.259998	36.860001	37.169998	31.241467	32,141,400	37.0425	36.464884	37.259998	36.464884	36.506	36.49	36.8684	0.50413	36.596272	36.567563	36.517054	0.459999	0.765043	0.764565	34.766306	up	36.596272	36.567563	0.028708	-0.046735	0.075443	37.49826	35.481739	55.05818	36.840001	36.310002	37.079999	36.275	40.330002
MSFT	2014-02-12	37.349998	37.599998	37.299999	37.470001	31.493618	27,051,800	37.429999	36.753692	37.599998	36.753692	36.836	36.5745	36.8552	0.520238	36.730692	36.634411	36.554424	0.43	0.741111	0.731108	35.256674	up	36.730692	36.634411	0.096281	-0.018132	0.114413	37.614975	35.534025	57.219506	36.840001	36.310002	37.06	36.275	40.16
MSFT	2014-02-13	37.330002	37.860001	37.330002	37.610001	31.611284	37,635,500	37.532502	37.091845	37.860001	37.091845	37.122	36.617	36.8384	0.568656	36.86597	36.706677	36.59582	0.529999	0.726032	0.710997	35.46201	up	36.86597	36.706677	0.159293	0.017353	0.14194	37.754312	35.479688	58.229063	36.840001	36.310002	37.06	36.275	40.5
MSFT	2014-02-14	37.389999	37.779999	37.330002	37.619999	31.619696	31,407,500	37.53	37.312173	37.779999	37.312173	37.334	36.6535	36.8246	0.609092	36.981974	36.77433	36.635983	0.449997	0.706315	0.684897	35.500309	up	36.981974	36.77433	0.207644	0.055412	0.152233	37.871683	35.435317	58.304737	36.775	36.310002	36.9275	36.275	40.34
MSFT	2014-02-18	37.630001	37.779999	37.41	37.419998	31.687429	32,834,000	37.56	37.421087	37.779999	37.41	37.457999	36.7055	36.7942	0.628595	37.049363	36.822157	36.666729	0.369999	0.682292	0.653407	35.634777	up	37.049363	36.822157	0.227205	0.08977	0.137435	37.962689	35.44831	56.114717	36.775	36.310002	36.850001	37.119999	39.790001
MSFT	2014-02-19	37.220001	37.75	37.209999	37.509998	31.763653	29,750,400	37.4225	37.490543	37.75	37.209999	37.525999	36.7725	36.7844	0.639826	37.12023	36.873108	36.699799	0.540001	0.672129	0.642067	35.634777	up	37.12023	36.873108	0.247121	0.12124	0.125881	38.052152	35.492848	56.899273	36.775	36.310002	36.840002	37.119999	39.360001
MSFT	2014-02-20	37.57	37.869999	37.400002	37.75	31.966879	27,526,100	37.6475	37.456521	37.869999	37.400002	37.581999	36.8635	36.7722	0.643111	37.217117	36.938063	36.740983	0.469997	0.657691	0.62486	35.760421	up	37.217117	36.938063	0.279054	0.152803	0.126251	38.149722	35.577277	59.004035	36.939999	36.310002	36.535002	36.905001	40.299999
MSFT	2014-02-21	37.939999	38.349998	37.860001	37.98	32.161652	38,021,300	38.0325	37.552011	38.349998	37.552011	37.655999	36.9595	36.7576	0.65994	37.334484	37.015244	36.789572	0.599998	0.65357	0.622374	36.237879	up	37.334484	37.015244	0.31924	0.186091	0.13315	38.27938	35.63962	60.97103	37.32	36.934999	36.390002	36.805001	40.990002
MSFT	2014-02-24	37.689999	37.98	37.540001	37.689999	31.916063	32,085,100	37.725	37.792255	37.98	37.540001	37.669999	37.0035	36.7492	0.678522	37.389179	37.065226	36.824883	0.439999	0.638315	0.604136	36.237879	up	37.389179	37.065226	0.323953	0.213663	0.11029	38.360544	35.646455	57.241699	37.605	36.934999	36.345001	36.805001	41.419998
MSFT	2014-02-25	37.610001	37.849998	37.349998	37.540001	31.789059	30,736,500	37.5875	37.758627	37.849998	37.349998	37.694	37.079	36.7478	0.647813	37.412382	37.100394	36.852927	0.5	0.628435	0.593723	36.237879	up	37.412382	37.100394	0.311988	0.233328	0.07866	38.374626	35.783373	55.355704	37.779999	36.934999	36.290001	36.805001	41.349998
MSFT	2014-02-26	37.580002	37.740002	37.189999	37.470001	31.72978	41,041,800	37.495001	37.673063	37.740002	37.189999	37.686	37.139	36.7528	0.624077	37.421246	37.127773	36.877126	0.550003	0.622833	0.589351	36.237879	up	37.421246	37.127773	0.293474	0.245357	0.048117	38.387155	35.890845	54.454018	37.769999	36.934999	36.14	36.805001	41.009998
MSFT	2014-02-27	37.450001	37.889999	37.23	37.860001	32.06004	33,903,400	37.6075	37.584032	37.889999	37.23	37.708	37.199	36.7762	0.63322	37.488747	37.182012	36.91567	0.659999	0.625488	0.596415	36.237879	up	37.488747	37.182012	0.306735	0.257633	0.049103	38.46544	35.93256	58.509077	37.769999	36.934999	35.975	36.805001	39.869999
MSFT	2014-02-28	37.98	38.459999	37.82	38.310001	32.441093	41,215,000	38.1425	37.595766	38.459999	37.595766	37.774001	37.2715	36.8046	0.674055	37.615094	37.265566	36.970349	0.639999	0.626524	0.600774	36.337678	up	37.615094	37.265566	0.349527	0.276012	0.073516	38.61961	35.923389	62.64205	37.824999	36.99	35.97	36.805001	39.799999
MSFT	2014-03-03	37.919998	38.130001	37.490002	37.779999	31.992287	29,717,500	37.83	37.869133	38.130001	37.490002	37.792001	37.2685	36.8298	0.671521	37.640464	37.303673	37.0021	0.819999	0.640344	0.622696	36.337678	up	37.640464	37.303673	0.336791	0.288168	0.048624	38.611541	35.925458	55.615315	37.824999	37.074999	35.97	36.805001	39.82
MSFT	2014-03-04	38.200001	38.48	38.07	38.41	32.525776	26,802,400	38.29	37.849567	38.48	37.849567	37.966	37.365	36.8664	0.690648	37.758854	37.385623	37.057312	0.700001	0.644605	0.630427	36.38372	up	37.758854	37.385623	0.373231	0.30518	0.068051	38.746296	35.983703	61.188422	37.835	37.085	36.1075	36.805001	40.470001
MSFT	2014-03-05	38.25	38.27	37.93	38.110001	32.271732	20,520,100	38.14	38.069783	38.27	37.93	38.094	37.453	36.9036	0.666208	37.812877	37.43928	37.098594	0.48	0.632848	0.615384	36.38372	up	37.812877	37.43928	0.373596	0.318864	0.054733	38.785415	36.120584	57.486771	37.835	37.085	36.1075	36.805001	39.360001
MSFT	2014-03-06	38.139999	38.240002	37.889999	38.150002	32.305607	23,582,200	38.105001	38.104892	38.240002	37.889999	38.152001	37.5695	36.9306	0.561038	37.864742	37.491926	37.139826	0.350003	0.612644	0.588846	36.38372	up	37.864742	37.491926	0.372816	0.329654	0.043162	38.691575	36.447425	57.852896	37.835	37.085	36.33	36.805001	39.209999
MSFT	2014-03-07	38.279999	38.360001	37.689999	37.900002	32.09391	26,591,600	38.0575	38.104946	38.360001	37.689999	38.070001	37.6555	36.9562	0.459468	37.870167	37.522154	37.169636	0.670002	0.616741	0.596962	36.38372	up	37.870167	37.522154	0.348012	0.333326	0.014687	38.574436	36.736565	54.68323	37.835	37.085	36.33	36.805001	39.18
MSFT	2014-03-10	37.990002	38.009998	37.720001	37.82	32.02615	19,006,600	37.885	38.081223	38.081223	37.720001	38.078001	37.7185	36.971	0.381042	37.862449	37.544217	37.195141	0.289997	0.593402	0.566265	36.38372	up	37.862449	37.544217	0.318232	0.330307	-0.012075	38.480584	36.956416	53.669869	37.835	37.085	36.33	36.805001	39.75
MSFT	2014-03-11	37.869999	38.23	37.720001	38.02	32.195518	25,216,400	37.96	37.983112	38.23	37.720001	38.000001	37.7795	36.9826	0.318839	37.886687	37.57946	37.227488	0.509999	0.587445	0.560639	36.38372	up	37.886687	37.57946	0.307227	0.325691	-0.018464	38.417177	37.141823	55.871494	37.855	37.085	36.4825	36.805001	40.400002
MSFT	2014-03-12	37.799999	38.43	37.790001	38.27	32.407219	30,494,100	38.0725	37.971556	38.43	37.790001	38.032001	37.8345	37.0022	0.302629	37.945659	37.630611	37.268371	0.639999	0.591199	0.568575	36.404277	up	37.945659	37.630611	0.315047	0.323562	-0.008515	38.439758	37.229243	58.52466	37.985001	37.085	36.532501	36.805001	40.009998
MSFT	2014-03-13	38.419998	38.450001	37.639999	37.889999	32.085442	32,169,700	38.099999	38.022028	38.450001	37.639999	37.98	37.8555	37.0142	0.290326	37.937096	37.649825	37.292749	0.810002	0.606828	0.592717	36.404277	up	37.937096	37.649825	0.28727	0.316304	-0.029033	38.436153	37.274847	53.280862	37.985001	37.085	36.532501	36.805001	39.939999
MSFT	2014-03-14	37.650002	38.139999	37.509998	37.700001	31.924538	27,195,600	37.75	38.061014	38.139999	37.509998	37.94	37.86	37.02	0.286999	37.900619	37.653542	37.308719	0.630001	0.608483	0.596446	36.404277	up	37.900619	37.653542	0.247078	0.302459	-0.055381	38.433999	37.286001	50.828615	37.994999	37.085	36.590001	36.805001	39.990002
MSFT	2014-03-17	37.900002	38.41	37.790001	38.049999	32.220917	20,479,600	38.0375	37.905507	38.41	37.790001	37.986	37.8815	37.0378	0.284166	37.923601	37.682909	37.337789	0.709999	0.615734	0.607801	36.404277	up	37.923601	37.682909	0.240692	0.290105	-0.049413	38.449833	37.313168	54.94258	37.98	37.244999	36.575001	36.805001	39.689999
MSFT	2014-03-18	38.259998	39.900002	38.220001	39.549999	33.491131	64,063,900	38.9825	37.971504	39.900002	37.971504	38.292	37.988	37.0906	0.451799	38.173816	37.821212	37.424543	1.850003	0.703896	0.732021	36.863938	up	38.173816	37.821212	0.352604	0.302605	0.049999	38.891597	37.084403	67.494608	38.705	38.095002	36.575001	36.805001	39.860001
MSFT	2014-03-19	39.470001	39.549999	38.91	39.27	33.254028	35,597,200	39.3	38.477002	39.549999	38.477002	38.492	38.076	37.1534	0.520044	38.34246	37.92853	37.496913	0.639999	0.699332	0.722819	37.061543	up	38.34246	37.92853	0.41393	0.32487	0.08906	39.116089	37.035912	63.915275	38.705	38.380002	36.575001	36.805001	39.91
MSFT	2014-03-20	39.25	40.650002	39.240002	40.330002	34.151638	59,269,800	39.867502	38.888501	40.650002	38.888501	38.98	38.205	37.2318	0.717448	38.648235	38.106416	37.608015	1.41	0.750094	0.791537	37.570391	up	38.648235	38.106416	0.541819	0.36826	0.173559	39.639896	36.770104	70.33009	39.08	38.920001	36.575001	36.805001	40.869999
MSFT	2014-03-21	40.720001	40.939999	40.009998	40.16	34.007687	80,721,800	40.4575	39.378001	40.939999	39.378001	39.472	38.314	37.3198	0.83709	38.880815	38.258534	37.708093	0.930001	0.762945	0.805383	38.058848	up	38.880815	38.258534	0.622281	0.419064	0.203217	39.988181	36.63982	68.235013	39.224999	39.064999	36.575001	36.805001	40.509998
MSFT	2014-03-24	40.34	40.639999	39.860001	40.5	34.295593	46,098,400	40.335	39.91775	40.639999	39.860001	39.962	38.4545	37.4192	0.954438	39.12992	38.424568	37.817579	0.779998	0.764163	0.802845	38.058848	up	39.12992	38.424568	0.705352	0.476322	0.22903	40.363377	36.545624	70.150195	39.224999	39.064999	36.575001	36.805001	40.400002
MSFT	2014-03-25	40.66	40.990002	39.959999	40.34	34.16011	43,193,100	40.4875	40.126375	40.990002	39.959999	40.12	38.5945	37.5052	1.01657	39.316086	38.566452	37.916498	1.030003	0.783151	0.825561	38.058848	up	39.316086	38.566452	0.749634	0.530984	0.21865	40.627641	36.56136	68.070284	39.25	39.090001	36.542501	36.805001	40
MSFT	2014-03-26	40.48	40.709999	39.599998	39.790001	33.694378	41,977,500	40.145	40.306938	40.709999	39.599998	40.224001	38.7105	37.6014	1.013864	39.388996	38.657085	37.989968	1.110001	0.806498	0.854005	38.058848	up	39.388996	38.657085	0.731911	0.571169	0.160741	40.738229	36.682772	61.337867	39.25	39.090001	36.542501	36.805001	39.689999
MSFT	2014-03-27	39.740002	39.970001	39.34	39.360001	33.330242	35,369,200	39.602501	40.225969	40.225969	39.34	40.03	38.7855	37.673	1.003061	39.384535	38.709153	38.043695	0.630001	0.793891	0.831604	38.058848	up	39.384535	38.709153	0.675382	0.592012	0.08337	40.791622	36.779378	56.622719	39.390002	39.090001	36.542501	36.805001	39.43
MSFT	2014-03-28	39.790001	40.639999	39.68	40.299999	34.126228	43,472,700	40.1025	39.914235	40.639999	39.68	40.058	38.885	37.7438	1.050967	39.525376	38.826994	38.132178	1.279998	0.828613	0.876444	38.058848	up	39.525376	38.826994	0.698382	0.613286	0.085096	40.986934	36.783066	63.269828	39.605002	39.090001	36.625	36.765002	39.060001
MSFT	2014-03-31	40.43	41.5	40.400002	40.990002	34.710537	46,886,300	40.830001	40.008367	41.5	40.008367	40.156001	39.0455	37.8258	1.116406	39.750703	38.987216	38.244249	1.200001	0.85514	0.908799	38.223603	up	39.750703	38.987216	0.763487	0.643326	0.12016	41.278313	36.812688	67.238482	40.205	39.345	37.127499	36.765002	39.419998
MSFT	2014-04-01	41.150002	41.59	41.07	41.419998	35.074654	32,605,000	41.3075	40.419184	41.59	40.419184	40.372	39.196	37.9266	1.223934	40.007518	39.167423	38.368788	0.599998	0.836916	0.877919	38.696242	up	40.007518	39.167423	0.840095	0.68268	0.157415	41.643868	36.748132	69.453513	40.415001	39.39	37.269999	36.765002	39.639999
MSFT	2014-04-02	41.439999	41.66	41.169998	41.349998	35.015377	28,666,700	41.404999	40.863342	41.66	40.863342	40.684	39.358	38.0302	1.2855	40.214053	39.329095	38.485699	0.490002	0.812136	0.839128	38.897616	up	40.214053	39.329095	0.884958	0.723136	0.161823	41.929001	36.787	68.639913	40.5	39.425	37.357499	36.765002	39.540001
MSFT	2014-04-03	41.290001	41.290001	40.709999	41.009998	34.727455	30,139,600	41.075	41.13417	41.290001	40.709999	41.013999	39.501	38.1318	1.303004	40.336506	39.453606	38.584691	0.639999	0.799841	0.819215	38.897616	up	40.336506	39.453606	0.8829	0.755088	0.127812	42.107008	36.894992	64.676851	40.5	39.445	37.352499	36.49	39.970001
MSFT	2014-04-04	41.25	41.389999	39.639999	39.869999	33.762119	51,409,600	40.537499	41.104585	41.389999	39.639999	40.927999	39.5995	38.208	1.248947	40.264736	39.48445	38.635095	1.75	0.867709	0.912293	38.897616	up	40.264736	39.48445	0.780286	0.760128	0.020158	42.097393	37.101607	53.519173	40.5	39.575001	37.352499	36.49	40.419998
MSFT	2014-04-07	39.959999	40.27	39.740002	39.799999	33.702839	37,559,600	39.9425	40.821042	40.821042	39.740002	40.689998	39.6985	38.2678	1.176861	40.193238	39.507824	38.680778	0.529998	0.843587	0.874064	38.897616	up	40.193238	39.507824	0.685414	0.745185	-0.059771	42.052222	37.344777	52.915521	40.5	39.575001	37.407499	36.545	40.240002
MSFT	2014-04-08	39.75	39.93	39.200001	39.82	33.719776	35,918,600	39.675	40.381771	40.381771	39.200001	40.369999	39.7885	38.3436	1.10859	40.135817	39.530948	38.725453	0.729999	0.835474	0.859657	38.897616	up	40.135817	39.530948	0.604868	0.717122	-0.112253	42.005679	37.571321	53.078371	40.430001	39.584999	37.449999	36.545	39.599998
MSFT	2014-04-09	39.93	40.549999	39.880001	40.470001	34.270187	27,398,700	40.2075	40.028386	40.549999	39.880001	40.193999	39.8985	38.4276	1.057978	40.18723	39.600508	38.793867	0.729999	0.82794	0.846691	38.897616	up	40.18723	39.600508	0.586722	0.691042	-0.10432	42.014457	37.782543	58.144853	40.430001	39.584999	37.46	36.555001	39.830002
MSFT	2014-04-10	40.439999	40.689999	39.09	39.360001	33.330242	45,960,800	39.895	40.117943	40.689999	39.09	39.864	39.972	38.4816	0.957379	40.059964	39.582692	38.816068	1.599999	0.883087	0.922022	38.897616	up	40.059964	39.582692	0.477271	0.648288	-0.171016	41.886757	38.057242	48.511607	40.375	39.584999	37.46	36.555001	39.75
MSFT	2014-04-11	39	39.790001	39	39.209999	33.203217	34,330,200	39.25	40.006471	40.006471	39	39.732	40.0475	38.5286	0.8182	39.9292	39.555085	38.831516	0.790001	0.876438	0.90882	38.897616	up	39.9292	39.555085	0.374114	0.593453	-0.219339	41.6839	38.4111	47.369468	40.33	39.584999	37.46	36.555001	39.68
MSFT	2014-04-14	39.110001	39.41	38.900002	39.18	33.177799	32,006,600	39.150001	39.628236	39.628236	38.900002	39.608	40.104	38.5554	0.704059	39.813938	39.527301	38.845182	0.509998	0.850264	0.868938	38.897616	up	39.813938	39.527301	0.286637	0.53209	-0.245453	41.512117	38.695883	47.130484	40.280001	39.584999	37.46	36.555001	40.349998
MSFT	2014-04-15	39.34	39.959999	39.049999	39.75	33.660492	33,968,700	39.525	39.389118	39.959999	39.049999	39.594	40.114	38.6208	0.697162	39.804102	39.543798	38.880665	0.91	0.85453	0.873044	38.897616	up	39.804102	39.543798	0.260304	0.477733	-0.217429	41.508325	38.719675	52.077704	40.145001	39.584999	37.46	36.555001	40.099998
MSFT	2014-04-16	40.060001	40.419998	39.91	40.400002	34.210911	30,615,800	40.1975	39.457059	40.419998	39.457059	39.58	40.1705	38.7018	0.670439	39.895779	39.60722	38.940247	0.669998	0.84135	0.852739	38.897616	up	39.895779	39.60722	0.288559	0.439898	-0.151339	41.511378	38.829622	57.017122	40.145001	39.584999	37.47	36.555001	40.119999
MSFT	2014-04-17	40.009998	40.200001	39.509998	40.009998	33.880657	36,688,400	39.932499	39.82728	40.200001	39.509998	39.71	40.1545	38.7856	0.670251	39.913351	39.637055	38.982198	0.890004	0.844825	0.856466	38.897616	up	39.913351	39.637055	0.276295	0.407177	-0.130882	41.495001	38.813998	53.45687	39.795001	39.584999	37.535	36.555001	40.189999
MSFT	2014-04-21	40.130001	40.150002	39.790001	39.939999	33.821384	22,221,200	40.002501	39.879889	40.150002	39.790001	39.856	40.1435	38.8608	0.671959	39.917451	39.659496	39.019759	0.360001	0.810195	0.806819	38.897616	up	39.917451	39.659496	0.257955	0.377333	-0.119378	41.487418	38.799582	52.819376	39.795001	39.584999	37.535	36.555001	40.009998
MSFT	2014-04-22	39.959999	40.139999	39.830002	39.990002	33.86372	27,056,700	39.980001	39.941195	40.139999	39.830002	40.018	40.118	38.9294	0.667379	39.928612	39.683978	39.057808	0.309997	0.774466	0.757137	38.897616	up	39.928612	39.683978	0.244635	0.350793	-0.106159	41.452759	38.783241	53.248279	39.795001	39.725	37.539999	36.555001	40.34
MSFT	2014-04-23	39.990002	39.990002	39.470001	39.689999	33.609676	24,602,800	39.785001	39.960598	39.990002	39.470001	40.006	40.0855	38.9872	0.671812	39.891903	39.684424	39.0826	0.520001	0.75629	0.733424	38.897616	up	39.891903	39.684424	0.207479	0.32213	-0.114651	41.429123	38.741877	50.294164	39.795001	39.940001	37.612499	36.555001	40.939999
MSFT	2014-04-24	39.740002	39.970001	39.299999	39.860001	33.753632	42,381,600	39.717501	39.872799	39.970001	39.299999	39.898	40.089	39.041	0.670372	39.886995	39.697429	39.113086	0.670002	0.750127	0.727081	38.897616	up	39.886995	39.697429	0.189565	0.295617	-0.106052	41.429744	38.748256	51.921894	39.66	40.280001	38.400001	37.265002	40.790001
MSFT	2014-04-25	40.290001	40.68	39.75	39.91	33.795971	56,876,800	40.1575	39.79515	40.68	39.75	39.878	40.1165	39.0898	0.64986	39.890534	39.713175	39.144337	0.93	0.762975	0.747373	38.897616	up	39.890534	39.713175	0.177359	0.271966	-0.094607	41.41622	38.816779	52.415446	39.790001	40.280001	38.542501	37.265002	40.290001
MSFT	2014-04-28	40.139999	41.290001	40.09	40.869999	34.60891	50,610,200	40.5975	39.976325	41.290001	39.976325	40.064	40.145	39.155	0.670502	40.041221	39.798866	39.21201	1.380001	0.807048	0.810636	38.897616	up	40.041221	39.798866	0.242355	0.266043	-0.023689	41.486004	38.803995	60.747419	40.17	40.280001	39	37.640002	40.32
MSFT	2014-04-29	41.099998	41.189999	40.389999	40.509998	34.30407	29,636,200	40.797499	40.286912	41.189999	40.286912	40.167999	40.121	39.2128	0.646837	40.11334	39.851542	39.262912	0.8	0.806545	0.809572	38.897616	up	40.11334	39.851542	0.261798	0.265194	-0.003396	41.414674	38.827325	56.735481	40.295	40.280001	39.144999	37.785	41.209999
MSFT	2014-04-30	40.400002	40.5	40.169998	40.400002	34.210911	35,458,700	40.367501	40.542205	40.542205	40.169998	40.31	40.07	39.2724	0.57528	40.157442	39.892169	39.307504	0.34	0.77322	0.762615	38.897616	up	40.157442	39.892169	0.265273	0.26521	0.000063	41.22056	38.91944	55.528772	40.295	40.280001	39.144999	37.785	41.48
MSFT	2014-05-01	40.240002	40.360001	39.950001	40	33.872196	28,787,400	40.137501	40.454853	40.454853	39.950001	40.338	40.0025	39.3222	0.490079	40.13322	39.900157	39.33466	0.450001	0.750133	0.731354	38.897616	up	40.13322	39.900157	0.233064	0.258781	-0.025717	40.982658	39.022342	51.259155	40.295	40.280001	39.17	37.810002	41.27
MSFT	2014-05-02	40.310001	40.34	39.66	39.689999	33.609676	43,416,600	40	40.296177	40.34	39.66	40.294	39.9365	39.361	0.432791	40.065032	39.884589	39.348595	0.68	0.745123	0.726218	38.897616	up	40.065032	39.884589	0.180443	0.243113	-0.06267	40.802082	39.070917	48.168038	40.295	40.280001	39.17	37.810002	41.110001
MSFT	2014-05-05	39.52	39.639999	39.299999	39.43	33.389519	22,460,900	39.4725	40.148088	40.148088	39.299999	40.006	39.9145	39.39	0.44729	39.967335	39.850916	39.351788	0.39	0.719758	0.692597	38.897616	up	39.967335	39.850916	0.116419	0.217774	-0.101355	40.80908	39.01992	45.679965	40.295	40.280001	39.240001	37.810002	40.860001
MSFT	2014-05-06	39.290001	39.349998	38.950001	39.060001	33.076191	27,112,400	39.1625	39.810294	39.810294	38.950001	39.716	39.8775	39.4174	0.486176	39.827745	39.79233	39.340345	0.479999	0.702632	0.671337	38.897616	up	39.827745	39.79233	0.035416	0.181303	-0.145887	40.849852	38.905148	42.329102	40.120001	40.280001	39.347501	37.810002	40.580002
MSFT	2014-05-07	39.220001	39.509998	38.509998	39.419998	33.381035	41,744,500	39.164999	39.486397	39.509998	38.509998	39.52	39.8575	39.455	0.496778	39.765015	39.76475	39.343469	1	0.723872	0.704203	38.897616	up	39.765015	39.76475	0.000265	0.145095	-0.14483	40.851056	38.863944	46.445434	39.9	40.084999	39.775	38.51	41.23
MSFT	2014-05-08	39.34	39.900002	38.970001	39.639999	33.567341	32,120,400	39.462501	39.325698	39.900002	38.970001	39.447999	39.816	39.4984	0.4772	39.745782	39.755509	39.355097	0.930001	0.738596	0.726783	38.897616	up	39.745782	39.755509	-0.009727	0.114131	-0.123858	40.7704	38.861599	48.848273	39.9	40.084999	39.9025	38.555	41.5
MSFT	2014-05-09	39.540001	39.849998	39.369999	39.540001	33.482666	29,647,600	39.575	39.394099	39.849998	39.369999	39.418	39.825	39.532	0.469787	39.714123	39.739545	39.362348	0.479999	0.720125	0.702105	38.897616	up	39.714123	39.739545	-0.025422	0.08622	-0.111642	40.764574	38.885425	47.798504	39.849999	39.949999	39.9625	38.59	41.68
MSFT	2014-05-12	39.740002	40.02	39.650002	39.970001	33.84679	22,782,600	39.845001	39.484549	40.02	39.484549	39.526	39.863	39.5652	0.447638	39.753489	39.756616	39.386178	0.479999	0.702973	0.679894	38.897616	up	39.753489	39.756616	-0.003127	0.068351	-0.071478	40.758276	38.967723	52.523337	39.504999	39.949999	39.9725	38.59	41.650002
MSFT	2014-05-13	39.919998	40.5	39.849998	40.419998	34.469315	27,004,800	40.172499	39.664775	40.5	39.664775	39.797999	39.925	39.618	0.433717	39.856029	39.805755	39.42672	0.650002	0.699189	0.676905	38.897616	up	39.856029	39.805755	0.050273	0.064735	-0.014462	40.792434	39.057566	56.917996	39.504999	39.9	40.037501	38.59	41.509998
MSFT	2014-05-14	40.299999	40.450001	40.049999	40.240002	34.315823	18,818,700	40.26	39.918637	40.450001	39.918637	39.962	39.9495	39.6546	0.437138	39.915102	39.837922	39.458613	0.400002	0.677819	0.649214	38.897616	up	39.915102	39.837922	0.07718	0.067224	0.009956	40.823775	39.075225	54.735507	39.504999	39.9	40.037501	38.59	41.68
MSFT	2014-05-15	40.09	40.400002	39.509998	39.599998	33.770042	37,793,200	39.9	40.089319	40.400002	39.509998	39.954	39.9095	39.6844	0.430293	39.866624	39.820298	39.464158	0.890004	0.692975	0.673293	38.897616	up	39.866624	39.820298	0.046326	0.063045	-0.016718	40.770086	39.048913	47.727765	39.504999	39.9	40.0075	38.675	41.990002
MSFT	2014-05-16	39.669998	39.84	39.27	39.830002	33.966175	29,867,100	39.6525	39.994659	39.994659	39.27	40.012	39.9005	39.718	0.429963	39.86099	39.821017	39.478505	0.57	0.684191	0.662964	38.897616	up	39.86099	39.821017	0.039973	0.05843	-0.018457	40.760426	39.040574	50.195589	39.504999	39.9	40.0075	38.675	41.75
MSFT	2014-05-19	39.610001	39.82	39.459999	39.75	33.897949	24,537,400	39.66	39.82358	39.82358	39.459999	39.968	39.891	39.755	0.431142	39.843915	39.815756	39.489151	0.370003	0.661749	0.633668	38.897616	up	39.843915	39.815756	0.028158	0.052376	-0.024218	40.753283	39.028717	49.323329	39.504999	39.9	39.98	38.675	42.029999
MSFT	2014-05-20	39.68	39.939999	39.459999	39.68	33.838257	21,320,900	39.69	39.74179	39.939999	39.459999	39.82	39.8755	39.7922	0.432964	39.818697	39.8057	39.496636	0.48	0.648767	0.618301	38.897616	up	39.818697	39.8057	0.012997	0.0445	-0.031503	40.741427	39.009573	48.528707	39.735001	39.9	39.9575	38.675	41.720001

Subsets and Splits

No community queries yet

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