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	2014-05-21	39.799999	40.349998	39.740002	40.349998	34.409626	22,398,700	40.059999	39.715895	40.349998	39.715895	39.842	39.9085	39.8388	0.443114	39.900436	39.846019	39.530101	0.669998	0.650283	0.623471	38.897616	up	39.900436	39.846019	0.054417	0.046483	0.007934	40.794728	39.022272	55.858845	39.885	39.9	39.9325	38.675	42.25
MSFT	2014-05-22	40.290001	40.349998	39.849998	40.099998	34.19643	20,201,800	40.147499	39.887947	40.349998	39.849998	39.942	39.9205	39.8754	0.444977	39.931137	39.864832	39.55245	0.5	0.639549	0.611124	38.897616	up	39.931137	39.864832	0.066306	0.050448	0.015858	40.810454	39.030545	52.83526	39.885	39.9	39.865	38.675	41.700001
MSFT	2014-05-23	40.369999	40.369999	40	40.119999	34.213486	18,020,000	40.214999	40.017723	40.369999	40	39.999999	39.931	39.92	0.447189	39.960193	39.883733	39.574707	0.369999	0.620295	0.587011	38.897616	up	39.960193	39.883733	0.07646	0.05565	0.02081	40.825377	39.036622	53.0542	39.885	39.9	39.865	38.675	41.869999
MSFT	2014-05-27	40.259998	40.259998	39.810001	40.189999	34.273186	26,160,600	40.129999	40.116361	40.259998	39.810001	40.087999	39.897	39.9698	0.394823	39.995548	39.906419	39.598836	0.449997	0.608131	0.57331	38.897616	up	39.995548	39.906419	0.089128	0.062346	0.026782	40.686645	39.107354	53.861436	39.860001	39.9	39.69	38.675	41.900002
MSFT	2014-05-28	40.139999	40.189999	39.82	40.009998	34.119675	25,711,500	40.039999	40.12318	40.189999	39.82	40.153998	39.872	40.009	0.368947	39.997771	39.914092	39.61496	0.369999	0.591122	0.552979	38.897616	up	39.997771	39.914092	0.083679	0.066613	0.017066	40.609894	39.134105	51.41327	39.835001	39.9	39.69	38.675	41.799999
MSFT	2014-05-29	40.150002	40.349998	39.91	40.34	34.401093	19,888,200	40.1875	40.08159	40.349998	39.91	40.151999	39.869	40.0248	0.364647	40.050422	39.945641	39.643393	0.439998	0.580327	0.541681	38.897616	up	40.050422	39.945641	0.104781	0.074246	0.030535	40.598293	39.139706	55.414411	39.82	39.9	39.760001	38.675	41.990002
MSFT	2014-05-30	40.450001	40.970001	40.25	40.939999	34.912766	34,567,600	40.6525	40.134545	40.970001	40.134545	40.319999	39.916	40.0582	0.436015	40.18728	40.019297	39.69424	0.720001	0.590304	0.559513	38.931462	up	40.18728	40.019297	0.167983	0.092994	0.074989	40.78803	39.043969	61.605338	40.215	39.9	39.867501	38.834999	41.779999
MSFT	2014-06-02	40.950001	41.09	40.68	40.790001	34.784843	18,504,300	40.877501	40.393523	41.09	40.393523	40.453999	39.971	40.0674	0.473752	40.280006	40.076386	39.737211	0.41	0.577425	0.544561	39.251316	up	40.280006	40.076386	0.20362	0.115119	0.088501	40.918503	39.023496	59.385303	40.275	39.9	39.970001	38.975	41.669998
MSFT	2014-06-03	40.599998	40.68	40.25	40.290001	34.358456	18,068,900	40.455	40.635512	40.68	40.25	40.474	40.014	40.07	0.460919	40.281544	40.092209	39.758889	0.540001	0.574752	0.544105	39.251316	up	40.281544	40.092209	0.189334	0.129962	0.059372	40.935837	39.092162	52.583	40.415001	39.9	40.035001	39.260001	41.689999
MSFT	2014-06-04	40.209999	40.369999	39.860001	40.32	34.384041	23,209,000	40.19	40.545256	40.545256	39.860001	40.536	40.077	40.0664	0.406566	40.28746	40.109083	39.780893	0.509998	0.570127	0.540695	39.251316	up	40.28746	40.109083	0.178377	0.139645	0.038732	40.890131	39.263868	52.931361	40.450001	39.849999	40.225001	39.425	42.09
MSFT	2014-06-05	40.59	41.25	40.400002	41.209999	35.143005	31,865,200	40.8625	40.367628	41.25	40.367628	40.71	40.1665	40.0838	0.449119	40.429389	40.190632	39.836937	0.93	0.595832	0.579625	39.251316	up	40.429389	40.190632	0.238757	0.159467	0.07929	41.064738	39.268261	61.879322	40.530001	39.879999	40.287501	39.425	42.139999
MSFT	2014-06-06	41.48	41.66	41.240002	41.48	35.373272	24,060,500	41.465001	40.615064	41.66	40.615064	40.818	40.2585	40.1176	0.518665	40.591022	40.286141	39.901371	0.450001	0.585415	0.566663	39.750013	up	40.591022	40.286141	0.304881	0.18855	0.116331	41.29583	39.22117	64.1085	40.735001	40.084999	40.287501	39.425	42.450001
MSFT	2014-06-09	41.389999	41.48	41.02	41.27	35.19418	15,019,200	41.29	41.040032	41.48	41.02	40.914	40.345	40.1558	0.536485	40.69548	40.359019	39.955042	0.46	0.576457	0.555997	39.750013	up	40.69548	40.359019	0.33646	0.218132	0.118328	41.417969	39.27203	61.115058	40.74	40.084999	40.287501	39.425	44.080002
MSFT	2014-06-10	41.029999	41.16	40.860001	41.110001	35.057739	15,117,700	41.04	41.165016	41.165016	40.860001	41.078	40.402	40.172	0.554794	40.759252	40.414648	40.000335	0.409999	0.564567	0.541397	39.750013	up	40.759252	40.414648	0.344605	0.243427	0.101178	41.511587	39.292412	58.859998	40.760001	40.084999	40.287501	39.425	44.529999
MSFT	2014-06-11	40.93	41.07	40.77	40.860001	34.844536	18,040,000	40.9075	41.102508	41.102508	40.77	41.186	40.424	40.1694	0.564189	40.774752	40.447637	40.034047	0.340001	0.548527	0.521257	39.750013	up	40.774752	40.447637	0.327115	0.260164	0.066951	41.552379	39.295621	55.419063	40.760001	40.084999	40.287501	39.425	44.689999
MSFT	2014-06-12	40.810001	40.880001	40.290001	40.580002	34.605766	29,818,900	40.640001	41.005004	41.005004	40.290001	41.060001	40.441	40.1526	0.563475	40.744791	40.457442	40.055457	0.59	0.551489	0.528131	39.750013	up	40.744791	40.457442	0.287349	0.265601	0.021748	41.567951	39.314049	51.768789	40.760001	40.084999	40.200001	39.425	44.84
MSFT	2014-06-13	41.099998	41.57	40.860001	41.23	35.160072	26,310,000	41.19	40.822503	41.57	40.822503	41.010001	40.5225	40.1502	0.553219	40.819438	40.514668	40.101518	0.989998	0.582811	0.574318	39.750013	up	40.819438	40.514668	0.30477	0.273435	0.031335	41.628938	39.416062	58.58798	40.760001	40.315001	39.992499	39.425	44.830002
MSFT	2014-06-16	41.040001	41.610001	41.040001	41.5	35.39032	24,205,300	41.297501	41.006251	41.610001	41.006251	41.056001	40.606	40.16	0.569001	40.92414	40.587656	40.15636	0.57	0.581896	0.573886	39.750013	up	40.92414	40.587656	0.336484	0.286045	0.050439	41.744002	39.467997	61.051371	40.760001	40.465	39.992499	39.425	44.869999
MSFT	2014-06-17	41.290001	41.91	40.34	41.68	35.543819	22,518,600	41.305	41.151876	41.91	40.34	41.170001	40.7025	40.1962	0.579745	41.040426	40.66857	40.216111	1.57	0.652475	0.673498	39.750013	up	41.040426	40.66857	0.371856	0.303207	0.068649	41.86199	39.54301	62.646626	41.1	40.59	39.899999	39.425	44.400002
MSFT	2014-06-18	41.610001	41.740002	41.18	41.650002	35.518238	27,097,000	41.545001	41.228438	41.740002	41.18	41.328001	40.801	40.2332	0.564017	41.134207	40.741269	40.272342	0.560002	0.64587	0.662148	39.750013	up	41.134207	40.741269	0.392938	0.321153	0.071785	41.929034	39.672966	62.189475	41.1	40.59	39.727499	39.445	44.5
MSFT	2014-06-19	41.57	41.77	41.330002	41.509998	35.398853	19,828,200	41.545	41.38672	41.77	41.330002	41.514	40.859	40.267	0.57474	41.192021	40.798212	40.320877	0.439998	0.631165	0.639933	39.750013	up	41.192021	40.798212	0.393809	0.335685	0.058125	42.008479	39.709521	59.989246	41.1	40.59	39.702499	39.575001	43.970001
MSFT	2014-06-20	41.450001	41.830002	41.380001	41.68	35.543819	47,764,900	41.585001	41.46586	41.830002	41.380001	41.604	40.938	40.2912	0.573508	41.267095	40.863529	40.374176	0.450001	0.618224	0.62094	39.750013	up	41.267095	40.863529	0.403565	0.349261	0.054305	42.085017	39.790983	61.758477	41.1	40.59	39.702499	39.575001	43.889999
MSFT	2014-06-23	41.73	42	41.689999	41.990002	35.808189	18,743,900	41.8525	41.52543	42	41.52543	41.702	41.0315	40.3438	0.58544	41.378311	40.946972	40.437542	0.32	0.596923	0.590846	40.072462	up	41.378311	40.946972	0.43134	0.365676	0.065663	42.20238	39.86062	64.813917	41.145001	40.635	39.702499	39.584999	43.580002
MSFT	2014-06-24	41.830002	41.939999	41.560001	41.75	35.603508	26,509,100	41.770001	41.688965	41.939999	41.560001	41.716	41.1095	40.3946	0.571171	41.435494	41.006455	40.489011	0.430001	0.585	0.574761	40.072462	up	41.435494	41.006455	0.429039	0.378349	0.05069	42.251843	39.967157	60.765977	41.145001	40.73	39.702499	39.584999	43.16
MSFT	2014-06-25	41.700001	42.049999	41.459999	42.029999	35.842297	20,049,100	41.81	41.729483	42.049999	41.459999	41.792	41.2105	40.4516	0.544489	41.526956	41.082273	40.549442	0.59	0.585357	0.576285	40.072462	up	41.526956	41.082273	0.444683	0.391616	0.053067	42.299478	40.121523	63.620593	41.195	40.754999	39.702499	39.584999	42.860001
MSFT	2014-06-26	41.93	41.939999	41.43	41.720001	35.577927	23,604,400	41.755	41.769741	41.939999	41.43	41.834	41.2795	40.491	0.515011	41.556656	41.129512	40.595346	0.599999	0.586403	0.578657	40.072462	up	41.556656	41.129512	0.427143	0.398721	0.028422	42.309522	40.249478	58.542041	41.195	40.895001	39.8175	39.584999	43.369999
MSFT	2014-06-27	41.610001	42.290001	41.509998	42.25	36.029903	74,640,000	41.915	41.762371	42.290001	41.509998	41.948	41.345	40.528	0.551567	41.663324	41.212512	40.660235	0.780003	0.600231	0.598791	40.103626	up	41.663324	41.212512	0.450812	0.409139	0.041673	42.448134	40.241867	63.854518	41.315001	41.050001	39.8925	39.584999	43.080002
MSFT	2014-06-30	42.169998	42.209999	41.700001	41.700001	35.560875	30,793,100	41.945	41.838685	42.209999	41.700001	41.89	41.3905	40.5618	0.540803	41.668967	41.248622	40.70101	0.549999	0.596643	0.593912	40.173264	up	41.668967	41.248622	0.420345	0.411381	0.008964	42.472106	40.308894	55.855662	41.735001	41.050001	39.8925	39.584999	42.740002
MSFT	2014-07-01	41.860001	42.150002	41.689999	41.869999	35.705837	26,917,000	41.8925	41.891843	42.150002	41.689999	41.914	41.4695	40.6004	0.484002	41.699895	41.29465	40.746852	0.460003	0.586883	0.580521	40.178437	up	41.699895	41.29465	0.405245	0.410153	-0.004909	42.437503	40.501497	57.622662	41.810002	41.050001	39.8925	39.584999	43.23
MSFT	2014-07-02	41.73	41.900002	41.529999	41.900002	35.73143	20,208,100	41.765001	41.892171	41.900002	41.529999	41.888001	41.5485	40.6386	0.409753	41.73068	41.339491	40.792074	0.370003	0.571392	0.559469	40.178437	up	41.73068	41.339491	0.39119	0.406361	-0.015171	42.368006	40.728994	57.942632	41.835001	41.055001	39.88	39.584999	43.200001
MSFT	2014-07-03	41.91	41.990002	41.560001	41.799999	35.646156	15,969,300	41.815001	41.828586	41.990002	41.560001	41.904	41.578	40.6808	0.405314	41.741345	41.373602	40.8316	0.430001	0.561292	0.546522	40.178437	up	41.741345	41.373602	0.367742	0.398637	-0.030895	42.388629	40.767372	56.413683	41.860001	41.075001	39.8675	39.584999	43.200001
MSFT	2014-07-07	41.75	42.119999	41.709999	41.990002	35.808189	21,952,400	41.8925	41.821793	42.119999	41.709999	41.852001	41.6035	40.7234	0.414758	41.7796	41.419262	40.877028	0.41	0.550486	0.53287	40.316388	up	41.7796	41.419262	0.360338	0.390977	-0.030639	42.433015	40.773985	58.646432	41.860001	41.075001	39.86	39.725	43.52
MSFT	2014-07-08	41.869999	42	41.610001	41.779999	35.629108	31,218,200	41.815	41.857147	42	41.610001	41.868	41.629	40.7608	0.408809	41.779661	41.445983	40.912439	0.389999	0.539023	0.518583	40.316388	up	41.779661	41.445983	0.333678	0.379517	-0.045839	42.446619	40.811382	55.27607	41.860001	41.075001	40.0575	39.940001	44.080002
MSFT	2014-07-09	41.98	41.990002	41.529999	41.669998	35.535286	18,445,900	41.7925	41.836073	41.990002	41.529999	41.828	41.657	40.7768	0.390143	41.76279	41.462577	40.942147	0.460003	0.533378	0.512725	40.316388	up	41.76279	41.462577	0.300213	0.363657	-0.063443	42.437286	40.876715	53.54038	41.860001	41.075001	40.0875	40.084999	44.27
MSFT	2014-07-10	41.369999	42	41.049999	41.689999	35.552357	21,854,700	41.527499	41.814286	42	41.049999	41.785999	41.6985	40.8004	0.342087	41.751591	41.479423	40.971474	0.950001	0.563137	0.556453	40.316388	up	41.751591	41.479423	0.272169	0.345359	-0.07319	42.382675	41.014325	53.824295	41.67	41.075001	40.1575	40.084999	44.790001
MSFT	2014-07-11	41.700001	42.09	41.48	42.09	35.893456	24,083,000	41.84	41.670893	42.09	41.48	41.844	41.774	40.8342	0.230752	41.803654	41.524651	41.015338	0.61	0.566484	0.561807	40.316388	up	41.803654	41.524651	0.279004	0.332088	-0.053084	42.235504	41.312496	59.194878	41.629999	41.290001	40.15	40.084999	45.110001
MSFT	2014-07-14	42.220001	42.450001	42.040001	42.139999	35.9361	21,881,100	42.212501	41.755447	42.450001	41.755447	41.873999	41.8195	40.877	0.206257	41.8554	41.570232	41.059442	0.41	0.555307	0.546627	40.605121	up	41.8554	41.570232	0.285168	0.322704	-0.037536	42.232014	41.406986	59.823892	41.75	41.370001	40.205	40.084999	45.330002
MSFT	2014-07-15	42.330002	42.470001	42.029999	42.450001	36.200459	28,748,700	42.320001	41.983974	42.470001	41.983974	42.007999	41.867	40.9322	0.236044	41.946877	41.6354	41.113974	0.440002	0.547071	0.535964	40.642107	up	41.946877	41.6354	0.311477	0.320458	-0.008982	42.339089	41.394911	63.57323	41.76	41.380001	40.41	40.084999	44.950001
MSFT	2014-07-16	42.509998	44.310001	42.48	44.080002	37.590492	63,318,000	43.345	42.151987	44.310001	42.151987	42.49	41.987	41.0252	0.544495	42.27505	41.816482	41.230289	1.86	0.640852	0.668368	41.389897	up	42.27505	41.816482	0.458568	0.34808	0.110488	43.075991	40.898009	76.167335	42.68	42.300001	40.4125	40.084999	45.220001
MSFT	2014-07-17	45.450001	45.709999	44.25	44.529999	37.974243	82,180,300	44.985	42.748494	45.709999	42.748494	43.058	42.131	41.1346	0.780404	42.621965	42.017483	41.359689	1.629997	0.711505	0.764531	42.686407	up	42.621965	42.017483	0.604482	0.399361	0.205121	43.691809	40.570191	78.388765	43.379999	43	40.4225	40.084999	45.150002
MSFT	2014-07-18	44.650002	44.84	44.25	44.689999	38.110687	43,407,500	44.6075	43.866747	44.84	43.866747	43.578	42.29	41.24	0.952249	42.940124	42.215447	41.49029	0.59	0.702826	0.747078	42.686407	up	42.940124	42.215447	0.724677	0.464424	0.260253	44.194499	40.385501	79.133505	43.379999	43	40.4225	40.084999	45.169998
MSFT	2014-07-21	44.560001	45.16	44.220001	44.84	38.238598	37,604,400	44.695001	44.237123	45.16	44.220001	44.118	42.448	41.344	1.096884	43.232413	42.409858	41.621651	0.939999	0.719767	0.76637	42.686407	up	43.232413	42.409858	0.822554	0.53605	0.286504	44.641767	40.254233	79.83509	43.379999	43.025	40.4225	40.084999	45.009998
MSFT	2014-07-22	45	45.150002	44.59	44.830002	38.23008	43,095,800	44.892501	44.466062	45.150002	44.466062	44.594	42.59	41.4498	1.212236	43.478196	42.589128	41.747469	0.560002	0.708355	0.745733	42.686407	up	43.478196	42.589128	0.889067	0.606653	0.282414	45.014472	40.165528	79.642878	43.379999	43.025	40.5375	40.084999	44.869999
MSFT	2014-07-23	45.450001	45.450001	44.619999	44.869999	38.264183	52,362,900	45.0975	44.679281	45.450001	44.619999	44.752	42.746	41.5478	1.296288	43.692319	42.758082	41.869921	0.830002	0.717044	0.75416	42.77252	up	43.692319	42.758082	0.934238	0.67217	0.262067	45.338576	40.153424	79.851866	43.595	43.025	40.6125	40.084999	44.880001
MSFT	2014-07-24	44.93	45	44.32	44.400002	37.863373	30,725,300	44.662501	44.888391	45	44.32	44.726	42.8645	41.6274	1.335135	43.801194	42.879705	41.96914	0.68	0.714398	0.746744	42.77252	up	43.801194	42.879705	0.921488	0.722034	0.199454	45.534769	40.194231	70.670722	43.869999	43.379999	40.845	40.209999	45.43
MSFT	2014-07-25	44.299999	44.66	44.299999	44.5	37.94865	26,737,700	44.44	44.775446	44.775446	44.299999	44.688001	43.0035	41.7126	1.354285	43.908702	42.999727	42.068389	0.360001	0.689084	0.70807	42.77252	up	43.908702	42.999727	0.908975	0.759422	0.149553	45.71207	40.29493	71.423559	43.869999	43.379999	40.845	40.209999	45.09
MSFT	2014-07-28	44.360001	44.509998	43.93	43.970001	37.496674	29,684,200	44.1925	44.607723	44.607723	43.93	44.514001	43.0895	41.8	1.358523	43.918133	43.071599	42.142962	0.579998	0.681292	0.695262	42.77252	up	43.918133	43.071599	0.846533	0.776844	0.069689	45.806546	40.372454	62.296489	44.095	43.379999	40.845	40.209999	44.959999
MSFT	2014-07-29	43.91	44.09	43.639999	43.889999	37.428471	27,763,100	43.8825	44.400111	44.400111	43.639999	44.326	43.199	41.8812	1.328561	43.913805	43.132222	42.211473	0.450001	0.664771	0.670736	42.77252	up	43.913805	43.132222	0.781583	0.777792	0.003791	45.856121	40.541879	61.028736	44.674999	43.379999	40.845	40.209999	45.259998
MSFT	2014-07-30	44.07	44.099998	43.290001	43.580002	37.164104	31,921,400	43.76	44.141305	44.141305	43.290001	44.068001	43.2845	41.9578	1.293081	43.86245	43.165391	42.265141	0.809997	0.675145	0.684662	42.77252	up	43.86245	43.165391	0.69706	0.761646	-0.064586	45.870662	40.698338	56.251805	44.370001	43.379999	40.89	40.254999	45.91
MSFT	2014-07-31	43.380001	43.689999	43.080002	43.16	36.805931	31,537,500	43.327501	43.950653	43.950653	43.080002	43.82	43.3475	42.0274	1.252122	43.754381	43.164991	42.300234	0.609997	0.670491	0.677196	42.77252	up	43.754381	43.164991	0.58939	0.727194	-0.137805	45.851745	40.843256	50.485951	44.265002	43.379999	40.9375	40.254999	46.470001
MSFT	2014-08-01	43.209999	43.25	42.599998	42.860001	36.550102	31,170,300	42.98	43.639077	43.639077	42.599998	43.492001	43.4005	42.0776	1.204708	43.616784	43.142399	42.322185	0.650002	0.669028	0.674476	42.77252	up	43.616784	43.142399	0.474385	0.676632	-0.202248	45.809916	40.991084	46.796248	44.025	43.379999	40.974999	40.279999	46.759998
MSFT	2014-08-04	42.970001	43.470001	42.810001	43.369999	36.985027	34,277,400	43.155001	43.309538	43.470001	42.810001	43.372	43.4695	42.143	1.158295	43.578817	43.159259	42.363276	0.66	0.668383	0.673029	42.77252	up	43.578817	43.159259	0.419559	0.625218	-0.205659	45.786091	41.152909	53.07481	44.025	43.379999	41.045	40.279999	46.84
MSFT	2014-08-05	43.310001	43.459999	42.830002	43.080002	36.737717	26,266,400	43.170001	43.232269	43.459999	42.830002	43.210001	43.5345	42.2022	1.093139	43.502076	43.153388	42.391383	0.629997	0.665641	0.668726	42.77252	up	43.502076	43.153388	0.348689	0.569912	-0.221223	45.720778	41.348222	49.497851	43.799999	43.379999	41.182501	40.4	47
MSFT	2014-08-06	42.740002	43.169998	42.209999	42.740002	36.447773	24,634,000	42.715	43.201135	43.201135	42.209999	43.042001	43.588	42.2532	1.02088	43.384834	43.122767	42.405054	0.959999	0.686667	0.697853	44.783557	down	43.384834	43.122767	0.262068	0.508343	-0.246275	45.62976	41.54624	45.616214	43.435	43.379999	41.392501	40.4	46.700001
MSFT	2014-08-07	42.84	43.450001	42.650002	43.23	36.865616	30,314,900	43.042501	42.958068	43.450001	42.650002	43.056001	43.665	42.3176	0.923634	43.361014	43.13071	42.437405	0.799999	0.694762	0.708068	44.783557	down	43.361014	43.13071	0.230304	0.452735	-0.222431	45.512269	41.817732	51.5171	43.359999	43.379999	41.430001	40.4	46.240002
MSFT	2014-08-08	43.23	43.32	42.91	43.200001	36.840046	28,942,700	43.165	43.000284	43.32	42.91	43.124001	43.720501	42.3748	0.854797	43.336242	43.135842	42.467311	0.41	0.674422	0.678261	44.783557	down	43.336242	43.135842	0.2004	0.402268	-0.201868	45.430095	42.010906	51.151168	43.154999	43.379999	41.445001	40.4	46.759998
MSFT	2014-08-11	43.259998	43.450001	43.02	43.200001	36.840046	20,351,600	43.2325	43.082642	43.450001	43.02	43.090001	43.773501	42.42	0.78135	43.315282	43.140595	42.496044	0.430001	0.656963	0.653435	44.783557	down	43.315282	43.140595	0.174687	0.356752	-0.182065	45.3362	42.210801	51.151168	43.154999	43.379999	41.467501	40.4	46.52
MSFT	2014-08-12	43.040001	43.59	43	43.52	37.112926	21,431,100	43.2875	43.157571	43.59	43	43.178001	43.827001	42.4746	0.720198	43.346777	43.168699	42.536199	0.59	0.65218	0.647091	44.783557	down	43.346777	43.168699	0.178078	0.321017	-0.142939	45.267396	42.386605	55.096975	42.949999	43.379999	41.467501	40.4	46.68
MSFT	2014-08-13	43.68	44.18	43.52	44.080002	37.590492	22,889,500	43.865001	43.222536	44.18	43.222536	43.446001	43.827001	42.5504	0.720198	43.459581	43.236203	42.59674	0.66	0.652739	0.648382	44.783557	down	43.459581	43.236203	0.223378	0.301489	-0.078111	45.267396	42.386605	61.029545	43.195	43.379999	41.467501	40.4	47.52
MSFT	2014-08-14	44.080002	44.419998	44.009998	44.27	37.752518	19,313,200	44.195	43.543768	44.419998	43.543768	43.654001	43.814001	42.6294	0.709101	43.584261	43.312781	42.662358	0.41	0.6354	0.624544	44.783557	down	43.584261	43.312781	0.27148	0.295488	-0.024007	45.232203	42.395798	62.824163	43.314999	43.379999	41.467501	40.4	47.060001
MSFT	2014-08-15	44.580002	44.900002	44.400002	44.790001	38.195965	41,611,300	44.667502	43.869384	44.900002	43.869384	43.972001	43.819001	42.701	0.715923	43.769759	43.422204	42.745795	0.630002	0.635014	0.62509	42.774733	up	43.769759	43.422204	0.347555	0.305901	0.041654	45.250847	42.387154	67.267017	43.555001	43.595	41.372501	40.4	46.560001
MSFT	2014-08-18	44.939999	45.110001	44.68	45.110001	38.468853	26,891,100	44.96	44.268443	45.110001	44.268443	44.354001	43.832501	42.7736	0.738383	43.97595	43.547226	42.838509	0.430001	0.620371	0.605581	43.078258	up	43.97595	43.547226	0.428724	0.330466	0.098258	45.309266	42.355735	69.669249	43.66	43.869999	41.46	40.4	47.080002
MSFT	2014-08-19	44.970001	45.34	44.830002	45.330002	38.897911	28,139,500	45.117501	44.614222	45.34	44.614222	44.716001	43.857501	42.8548	0.781159	44.184266	43.679284	42.936215	0.509998	0.612487	0.596023	43.296933	up	44.184266	43.679284	0.504982	0.365369	0.139613	45.419818	42.295183	71.232371	43.995001	43.869999	41.560001	40.48	46.040001
MSFT	2014-08-20	45.34	45.400002	44.900002	44.950001	38.571831	24,770,500	45.147501	44.865861	45.400002	44.865861	44.890001	43.861501	42.9316	0.786801	44.302071	43.773411	43.015187	0.5	0.604452	0.58642	43.390741	up	44.302071	43.773411	0.52866	0.398027	0.130633	45.435103	42.287899	65.00112	44.155001	43.959999	41.570001	40.49	46.41
MSFT	2014-08-21	44.84	45.25	44.830002	45.220001	38.803509	22,285,500	45.035001	45.006681	45.25	44.830002	45.080001	43.902501	43.0188	0.836156	44.443291	43.880566	43.10165	0.419998	0.591277	0.569778	43.390741	up	44.443291	43.880566	0.562726	0.430967	0.131759	45.574813	42.230189	67.196841	44.200001	43.959999	42.490001	41.41	46.439999
MSFT	2014-08-22	45.349998	45.470001	45.07	45.150002	38.743443	18,294,500	45.26	45.020841	45.470001	45.020841	45.152001	43.935001	43.1102	0.872447	44.552016	43.974598	43.181978	0.400001	0.577614	0.5528	43.611599	up	44.552016	43.974598	0.577418	0.460257	0.117161	45.679895	42.190107	66.040081	44.235001	43.84	43.19	42.109999	46.360001
MSFT	2014-08-25	45.400002	45.439999	45.040001	45.169998	38.760616	16,910,000	45.2625	45.140421	45.439999	45.040001	45.164001	43.995001	43.189	0.915196	44.64709	44.063146	43.259939	0.399998	0.564927	0.53752	43.627439	up	44.64709	44.063146	0.583944	0.484995	0.098949	45.825393	42.164608	66.218978	44.495001	43.84	43.19	42.109999	45.900002
MSFT	2014-08-26	45.310001	45.400002	44.939999	45.009998	38.623314	14,873,100	45.165	45.20146	45.400002	44.939999	45.1	44.051001	43.2592	0.942298	44.702922	44.133283	43.328569	0.460003	0.557433	0.529768	43.627439	up	44.702922	44.133283	0.569639	0.501923	0.067715	45.935596	42.166405	63.343562	44.74	43.84	43.202499	42.109999	45.759998
MSFT	2014-08-27	44.900002	45	44.759998	44.869999	38.503178	21,287,900	44.8825	45.18323	45.18323	44.759998	45.084	44.115501	43.323	0.952456	44.728626	44.187855	43.389017	0.25	0.535473	0.501792	43.627439	up	44.728626	44.187855	0.540771	0.509693	0.031078	46.020413	42.210588	60.853592	44.935002	43.84	43.202499	42.34	46.09
MSFT	2014-08-28	44.75	44.98	44.610001	44.880001	38.511753	17,657,600	44.805	45.032865	45.032865	44.610001	45.016	44.201501	43.3876	0.9392	44.751915	44.239125	43.447487	0.369999	0.523654	0.488612	43.627439	up	44.751915	44.239125	0.51279	0.510312	0.002477	46.079901	42.3231	60.971629	45.040001	43.84	43.31	42.49	46.09
MSFT	2014-08-29	45.09	45.439999	44.860001	45.43	38.983723	21,607,600	45.205	44.918933	45.439999	44.860001	45.071999	44.330001	43.466	0.921646	44.856236	44.327338	43.525233	0.579998	0.527678	0.497751	43.656747	up	44.856236	44.327338	0.528898	0.514029	0.014868	46.173292	42.486709	66.884724	45.040001	43.84	43.624999	42.49	45.529999
MSFT	2014-09-02	45.43	45.459999	44.849998	45.09	38.691959	22,976,800	45.207499	45.061966	45.459999	44.849998	45.056	44.416001	43.5342	0.907491	44.892199	44.383831	43.586596	0.610001	0.533558	0.508976	43.656747	up	44.892199	44.383831	0.508368	0.512897	-0.004529	46.230983	42.601018	60.756574	45.040001	43.84	43.624999	42.49	46.779999
MSFT	2014-09-03	44.529999	45.110001	44.529999	44.959999	38.580418	33,684,500	44.7825	45.134733	45.134733	44.529999	45.046	44.51	43.5936	0.857831	44.90263	44.426511	43.640455	0.580002	0.536876	0.516079	43.656747	up	44.90263	44.426511	0.47612	0.505542	-0.029422	46.225661	42.794339	58.54773	45	43.84	43.737499	42.49	45.849998
MSFT	2014-09-04	44.740002	45.27	44.720001	45.259998	38.837833	26,475,500	44.9975	44.958616	45.27	44.720001	45.124	44.636	43.6638	0.764119	44.95761	44.48825	43.703967	0.549999	0.537813	0.519471	43.656747	up	44.95761	44.48825	0.469359	0.498305	-0.028946	46.164238	43.107763	61.982612	45	43.84	44.027499	42.49	44.029999
MSFT	2014-09-05	45.110001	45.93	45.110001	45.91	39.395599	36,939,400	45.515	44.978058	45.93	44.978058	45.329999	44.77	43.7414	0.73916	45.104131	44.593565	43.790478	0.819999	0.557969	0.549523	43.87143	up	45.104131	44.593565	0.510566	0.500757	0.009809	46.24832	43.29168	68.142285	45.23	44.07	43.875	42.49	43.650002
MSFT	2014-09-08	46.02	46.799999	45.990002	46.470001	39.876144	45,736,700	46.320001	45.246529	46.799999	45.246529	45.538	44.9335	43.8364	0.73525	45.314265	44.73256	43.895557	0.889999	0.581686	0.583571	44.644288	up	45.314265	44.73256	0.581705	0.516947	0.064758	46.404	43.463001	72.30549	45.664999	44.504999	43.8225	42.584999	43.73
MSFT	2014-09-09	46.470001	46.970001	46.419998	46.759998	40.124992	40,302,400	46.655	45.783265	46.970001	45.783265	45.871999	45.1115	43.9266	0.724338	45.536686	44.882741	44.007888	0.550003	0.579423	0.580214	44.954357	up	45.536686	44.882741	0.653945	0.544346	0.109598	46.560176	43.662824	74.186736	45.75	44.59	43.702499	42.584999	43.220001
MSFT	2014-09-10	46.82	46.939999	46.279999	46.84	40.193638	27,302,400	46.72	46.219132	46.939999	46.219132	46.247999	45.2775	44.0294	0.720832	45.737195	45.027723	44.118951	0.66	0.585178	0.588193	44.954357	up	45.737195	45.027723	0.709472	0.577372	0.132101	46.719163	43.835837	74.697369	45.75	44.59	43.702499	42.725001	42.740002
MSFT	2014-09-11	46.740002	47	46.470001	47	40.330936	29,216,400	46.802501	46.469566	47	46.469566	46.596	45.4235	44.132	0.760161	45.931473	45.173818	44.231934	0.529999	0.581237	0.582373	44.98788	up	45.931473	45.173818	0.757655	0.613428	0.144227	46.943822	43.903178	75.731358	45.765	44.605	43.589999	42.76	43.630001
MSFT	2014-09-12	46.91	47.02	46.599998	46.700001	40.073509	38,244,700	46.8075	46.636033	47.02	46.599998	46.754	45.545	44.228	0.760287	46.049708	45.286868	44.328721	0.420002	0.56972	0.566136	45.11159	up	46.049708	45.286868	0.76284	0.643311	0.119529	47.065575	44.024425	69.958693	45.775	44.835001	43.407499	42.76	44.080002
MSFT	2014-09-15	46.540001	46.709999	46.099998	46.240002	39.678776	37,667,600	46.3975	46.721767	46.721767	46.099998	46.708	45.6175	44.3168	0.753608	46.078984	45.357471	44.403673	0.610001	0.572597	0.570523	45.11159	up	46.078984	45.357471	0.721513	0.658951	0.062562	47.124716	44.110284	62.137448	45.775	44.965	43.369999	42.76	44.880001
MSFT	2014-09-16	46.389999	46.849998	46.290001	46.759998	40.124992	27,910,600	46.572499	46.559633	46.849998	46.290001	46.708	45.7	44.4122	0.784796	46.183755	45.461362	44.496078	0.609996	0.575269	0.57447	45.11159	up	46.183755	45.461362	0.722394	0.67164	0.050754	47.269593	44.130407	66.673258	45.870001	45.01	43.267499	42.765	44.380001
MSFT	2014-09-17	46.259998	46.689999	46.23	46.52	39.919056	38,311,900	46.424999	46.566066	46.689999	46.23	46.644	45.7595	44.507	0.800227	46.235485	45.539779	44.575447	0.529998	0.572035	0.570023	45.11159	up	46.235485	45.539779	0.695706	0.676453	0.019253	47.359953	44.159046	62.926376	46.065001	45.01	43.267499	42.785	45.02
MSFT	2014-09-18	46.59	46.830002	46.459999	46.68	40.056355	35,556,600	46.64	46.495533	46.830002	46.459999	46.58	45.846	44.6072	0.80162	46.303872	45.62424	44.657979	0.370003	0.557604	0.550021	45.11159	up	46.303872	45.62424	0.679632	0.677089	0.002543	47.449239	44.242761	64.364188	46.505001	45.27	43.164999	42.785	46.130001
MSFT	2014-09-19	46.810001	47.57	46.599998	47.52	40.777153	202,522,400	47.125	46.567766	47.57	46.567766	46.744	45.961	44.7238	0.869216	46.490969	45.764667	44.770215	0.970002	0.587061	0.592019	45.308942	up	46.490969	45.764667	0.726302	0.686931	0.039371	47.699431	44.222568	70.772851	46.834999	45.789999	43.287499	42.785	45.91
MSFT	2014-09-22	47.299999	47.380001	46.98	47.060001	40.382427	38,686,100	47.18	46.846383	47.380001	46.846383	46.908	46.0565	44.8232	0.880277	46.578512	45.860617	44.86001	0.54	0.5837	0.586817	45.419549	up	46.578512	45.860617	0.717895	0.693124	0.024771	47.817054	44.295946	63.986569	46.834999	45.985001	43.347499	42.785	46.490002
MSFT	2014-09-23	46.849998	46.98	46.470001	46.560001	39.953381	33,430,300	46.715	47.013192	47.013192	46.470001	46.868	46.126	44.9116	0.861269	46.575664	45.912424	44.926677	0.59	0.58415	0.587135	45.419549	up	46.575664	45.912424	0.663241	0.687147	-0.023907	47.848537	44.403463	57.529258	46.834999	46.05	43.575	42.785	46.619999
MSFT	2014-09-24	46.630001	47.110001	46.34	47.080002	40.399597	26,582,700	46.790001	46.864096	47.110001	46.34	46.980001	46.2295	45.0042	0.844309	46.653255	45.998911	45.011121	0.770001	0.597425	0.605422	45.419549	up	46.653255	45.998911	0.654344	0.680587	-0.026243	47.918119	44.540882	61.842124	46.834999	46.05	43.765	43	46.049999
MSFT	2014-09-25	46.880001	47.09	46.029999	46.040001	39.507164	33,077,400	46.51	46.827048	47.09	46.029999	46.852001	46.288	45.0434	0.783498	46.558908	46.001955	45.051469	1.060001	0.630466	0.65088	45.419549	up	46.558908	46.001955	0.556953	0.65586	-0.098907	47.854997	44.721003	50.743465	46.8	46.05	43.9325	43	46.950001
MSFT	2014-09-26	45.93	46.619999	45.759998	46.41	39.824654	27,078,800	46.179999	46.668524	46.668524	45.759998	46.630001	46.3645	45.081	0.710037	46.535999	46.03218	45.104745	0.860001	0.646861	0.671792	45.419549	up	46.535999	46.03218	0.503819	0.625452	-0.121633	47.784574	44.944426	53.912457	46.664999	46.05	44.0575	43	47.439999
MSFT	2014-09-29	45.98	46.560001	45.759998	46.439999	39.850399	26,091,000	46.185	46.424262	46.560001	45.759998	46.506001	46.415	45.116	0.675134	46.52123	46.062389	45.157108	0.800003	0.6578	0.684613	45.419549	up	46.52123	46.062389	0.458841	0.59213	-0.133289	47.765268	45.064732	54.169911	46.664999	46.05	44.08	43	47.57
MSFT	2014-09-30	46.369999	46.48	46.009998	46.360001	39.781761	33,033,100	46.305	46.304631	46.48	46.009998	46.466001	46.4785	45.1464	0.599432	46.496425	46.084434	45.20428	0.470002	0.644386	0.663152	45.419549	up	46.496425	46.084434	0.411991	0.556102	-0.144111	47.677365	45.279635	53.31461	46.664999	46.05	44.0375	43	47.860001
MSFT	2014-10-01	46.27	46.529999	45.849998	45.900002	39.387035	38,088,400	46.1375	46.304815	46.529999	45.849998	46.230001	46.5255	45.1678	0.503237	46.404668	46.070773	45.231563	0.680001	0.64693	0.664837	45.419549	up	46.404668	46.070773	0.333895	0.511661	-0.177765	47.531974	45.519027	48.566112	46.664999	46.05	44.1675	43	48.700001
MSFT	2014-10-02	45.830002	46.099998	45.639999	45.759998	39.266888	25,119,400	45.832499	46.221157	46.221157	45.639999	46.174	46.5505	45.1856	0.446253	46.305488	46.047752	45.252286	0.459999	0.633578	0.644353	45.419549	up	46.305488	46.047752	0.257736	0.460876	-0.20314	47.443006	45.657994	47.188539	46.51	46.05	44.29	43.025	48.68
MSFT	2014-10-03	45.98	46.299999	45.610001	46.09	39.550068	32,453,200	45.995	46.026828	46.299999	45.610001	46.11	46.5595	45.2194	0.434311	46.272336	46.050882	45.285138	0.689998	0.637608	0.648918	45.419549	up	46.272336	46.050882	0.221454	0.412991	-0.191537	47.428122	45.690878	50.735652	46.360001	46.05	44.387501	43.025	48.889999
MSFT	2014-10-06	46.119999	46.299999	45.919998	46.09	39.550068	20,604,000	46.107499	46.010914	46.299999	45.919998	46.04	46.5405	45.2512	0.446571	46.244284	46.053779	45.316701	0.380001	0.619207	0.622026	45.419549	up	46.244284	46.053779	0.190505	0.368494	-0.177989	47.433643	45.647357	50.735652	46.360001	46.05	44.440001	43.025	48.869999
MSFT	2014-10-07	45.860001	45.93	45.419998	45.529999	39.069519	25,723,700	45.685	46.059207	46.059207	45.419998	45.874	46.479	45.2824	0.49664	46.134394	46.014981	45.325065	0.670002	0.622835	0.626824	45.419549	up	46.134394	46.014981	0.119413	0.318678	-0.199265	47.472281	45.485719	44.812081	46.254999	46.05	44.440001	43.379999	48.779999
MSFT	2014-10-08	45.48	46.889999	45.34	46.779999	40.142151	33,031,000	46.1225	45.872103	46.889999	45.34	46.049999	46.476	45.3402	0.494522	46.233718	46.071649	45.382122	1.549999	0.689061	0.719141	45.419549	up	46.233718	46.071649	0.162069	0.287356	-0.125287	47.465044	45.486957	56.906564	46.115	46.05	44.440001	43.379999	49.610001
MSFT	2014-10-09	46.5	46.799999	45.740002	45.849998	39.344116	34,422,800	46.2225	45.997301	46.799999	45.740002	46.067999	46.4185	45.3856	0.497238	46.174684	46.05523	45.40047	1.059997	0.715557	0.753227	45.419549	up	46.174684	46.05523	0.119454	0.253776	-0.134322	47.412975	45.424025	48.406786	46.115	46.145001	44.42	43.379999	49.580002
MSFT	2014-10-10	45.599998	46.119999	43.950001	44.029999	37.782364	51,978,100	44.924999	46.109901	46.119999	43.950001	45.655999	46.285	45.403	0.724275	45.844733	45.905213	45.346726	2.169998	0.819445	0.894904	47.55547	down	45.844733	45.905213	-0.060481	0.190924	-0.251405	47.73355	44.83645	36.817189	45.42	45.760001	44.42	43.379999	49.459999

Subsets and Splits

No community queries yet

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