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	2015-07-30	46.259998	47.400002	45.93	46.880001	41.034744	39,777,900	46.6175	45.752816	47.400002	45.752816	45.96	45.6155	45.9676	0.972454	46.01253	45.846196	45.751533	1.470002	0.952061	0.991434	44.571736	up	46.01253	45.846196	0.166333	0.075712	0.090621	47.560409	43.670591	58.866111	46.095002	45.360001	46.295	45.35	42.610001
MSFT	2015-07-31	47.290001	47.369999	46.5	46.700001	40.877182	31,201,500	46.965	46.185158	47.369999	46.185158	46.112	45.7305	45.95	0.957021	46.118295	45.909441	45.788728	0.869999	0.946199	0.979291	44.571736	up	46.118295	45.909441	0.208853	0.10234	0.106513	47.644542	43.816458	57.109345	46.095002	45.360001	46.222501	45.35	43.889999
MSFT	2015-08-03	46.98	47	46.450001	46.810001	40.973476	24,125,900	46.810001	46.575079	47	46.450001	46.404001	45.8515	45.9378	0.931254	46.224711	45.976149	45.828778	0.549999	0.917899	0.936362	44.571736	up	46.224711	45.976149	0.248562	0.131585	0.116977	47.714008	43.988992	57.935514	46.095002	45.360001	46.222501	45.35	43.07
MSFT	2015-08-04	46.75	47.709999	46.68	47.540001	41.61245	33,403,900	47.17	46.69254	47.709999	46.68	46.844001	46.0135	45.9506	0.928962	46.427063	46.09199	45.895885	1.029999	0.925906	0.945725	44.571736	up	46.427063	46.09199	0.335073	0.172282	0.162791	47.871425	44.155575	63.025572	46.25	45.515	46.225	45.35	43.290001
MSFT	2015-08-05	47.98	48.41	47.540001	47.580002	41.647461	26,959,700	47.877501	46.93127	48.41	46.93127	47.102001	46.1805	45.9704	0.892875	46.604438	46.202213	45.961928	0.869999	0.921913	0.938153	45.160543	up	46.604438	46.202213	0.402225	0.218271	0.183954	47.966251	44.394749	63.287723	46.6	45.865	45.892501	45.35	43.48
MSFT	2015-08-06	47.709999	47.77	46.330002	46.619999	40.807159	27,368,000	47.1075	47.404385	47.77	46.330002	47.050001	46.2855	45.9506	0.80664	46.606832	46.23316	45.987735	1.439998	0.958919	0.988337	45.160543	up	46.606832	46.23316	0.373672	0.249351	0.124321	47.89878	44.67222	53.4865	46.6	45.865	45.6825	45.35	43.040001
MSFT	2015-08-07	46.389999	46.779999	46.259998	46.740002	40.912197	19,163,000	46.5425	47.255943	47.255943	46.259998	47.058001	46.392	45.9364	0.708413	46.62732	46.270704	46.017236	0.520001	0.927568	0.941504	45.160543	up	46.62732	46.270704	0.356616	0.270804	0.085812	47.808826	44.975174	54.436411	46.6	45.865	45.6825	45.610001	43.98
MSFT	2015-08-10	46.950001	47.490002	46.84	47.330002	41.428623	23,079,900	47.152501	46.899221	47.490002	46.84	47.162001	46.4815	45.9458	0.70818	46.735425	46.349171	46.068717	0.75	0.914884	0.922353	45.160543	up	46.735425	46.349171	0.386254	0.293894	0.09236	47.897861	45.065139	58.882473	46.834999	45.865	45.655	46.035	44.299999
MSFT	2015-08-11	46.82	46.939999	45.900002	46.41	40.623341	29,237,400	46.5175	47.025861	47.025861	45.900002	46.936001	46.521	45.9294	0.679032	46.68536	46.353677	46.0821	1.43	0.951678	0.973118	45.160543	up	46.68536	46.353677	0.331683	0.301452	0.030231	47.879063	45.162937	50.592302	47.155001	45.865	45.482499	46.045	44.25
MSFT	2015-08-12	46.189999	46.900002	45.709999	46.740002	40.912197	30,181,400	46.385001	46.771681	46.900002	45.709999	46.768001	46.57	45.9258	0.656202	46.693766	46.382293	46.1079	1.190003	0.968702	0.994806	45.160543	up	46.693766	46.382293	0.311473	0.303456	0.008017	47.882404	45.257597	53.140803	47.06	46.22	45.1725	46.17	43.48
MSFT	2015-08-13	47.060001	47.099998	46.490002	46.73	40.90345	22,627,200	46.845	46.578341	47.099998	46.490002	46.790001	46.5735	45.9234	0.656893	46.699341	46.408049	46.132297	0.609996	0.94308	0.956325	45.160543	up	46.699341	46.408049	0.291291	0.301023	-0.009732	47.887287	45.259714	53.051484	47.06	46.455	45.165	46.430001	44.110001
MSFT	2015-08-14	46.529999	47.099998	46.52	47	41.139774	21,473,400	46.787499	46.71167	47.099998	46.52	46.842001	46.5925	45.9362	0.663769	46.745596	46.451898	46.166324	0.579998	0.917145	0.918693	45.160543	up	46.745596	46.451898	0.293698	0.299558	-0.00586	47.920038	45.264963	55.238638	47.06	46.49	45.165	46.430001	43.900002
MSFT	2015-08-17	46.810001	47.450001	46.57	47.32	41.419876	21,099,700	47.037501	46.749585	47.450001	46.57	46.84	46.612501	45.9598	0.679984	46.833966	46.516201	46.211566	0.880001	0.914492	0.914823	45.160543	up	46.833966	46.516201	0.317764	0.303199	0.014565	47.972469	45.252532	57.750796	47.06	46.6	44.7575	46.430001	43.869999
MSFT	2015-08-18	46.84	47.43	46.700001	47.27	41.648968	23,574,100	47.06	46.893543	47.43	46.700001	47.012	46.612001	45.9906	0.679471	46.901048	46.572038	46.253074	0.729999	0.901314	0.896341	45.160543	up	46.901048	46.572038	0.32901	0.308361	0.020648	47.970942	45.253059	57.21051	46.74	46.6	44.794999	46.430001	43.91
MSFT	2015-08-19	46.779999	47.080002	46.299999	46.610001	41.067448	31,485,500	46.6925	46.976771	47.080002	46.299999	46.986	46.665501	46.0098	0.631019	46.856271	46.57485	46.267071	0.970001	0.90622	0.903707	45.160543	up	46.856271	46.57485	0.281421	0.302973	-0.021552	47.927538	45.403463	50.495088	46.600001	46.6	44.879999	46.430001	43.939999
MSFT	2015-08-20	46.07	46.470001	45.66	45.66	40.230419	36,238,200	45.965	46.834636	46.834636	45.66	46.772	46.643001	45.9908	0.659259	46.67223	46.507084	46.243264	0.950001	0.909348	0.908336	45.160543	up	46.67223	46.507084	0.165146	0.275408	-0.110262	47.961519	45.324482	42.721683	46.575001	46.6	44.879999	46.115	43.290001
MSFT	2015-08-21	45.299999	45.48	43.07	43.07	37.948391	70,053,100	44.23	46.399818	46.399818	43.07	45.986	46.499501	45.9234	1.029003	46.118041	46.252485	46.118822	2.59	1.029394	1.076503	47.504508	down	46.118041	46.252485	-0.134444	0.193437	-0.327882	48.557507	44.441494	29.422982	45.260001	45.74	45.062499	46.115	43.439999
MSFT	2015-08-24	40.450001	42.689999	39.720001	41.68	36.723686	88,753,700	41.135	45.314909	45.314909	39.720001	44.858	46.316001	45.8376	1.47525	45.435265	45.913782	45.944751	3.349999	1.195152	1.303852	45.116557	down	45.435265	45.913782	-0.478517	0.059046	-0.537564	49.266501	43.3655	24.936586	43.585001	44.065001	45.084999	46.115	44.259998
MSFT	2015-08-25	42.57	43.240002	40.389999	40.470001	35.657574	70,616,600	41.667501	43.224955	43.240002	40.389999	43.498	46.072501	45.7374	1.965334	44.671378	45.510539	45.730055	2.850003	1.313355	1.458467	45.116557	down	44.671378	45.510539	-0.839161	-0.120595	-0.718566	50.003168	42.141833	21.817855	43.585001	44.065001	45.4025	46.115	44.610001
MSFT	2015-08-26	42.009998	42.84	41.060001	42.709999	37.63121	63,408,000	42.155	42.446228	42.84	41.060001	42.718	45.893501	45.675	2.102711	44.369628	45.303092	45.611621	2.369999	1.38883	1.549621	45.116557	down	44.369628	45.303092	-0.933464	-0.283169	-0.650295	50.098923	41.688079	37.421134	43.585001	44.065001	45.620001	46.115	45.57
MSFT	2015-08-27	43.23	43.950001	42.93	43.900002	38.679703	50,943,200	43.502501	42.300614	43.950001	42.300614	42.366	45.744501	45.6336	2.13447	44.297378	45.199159	45.544499	1.240002	1.378199	1.518659	45.116557	down	44.297378	45.199159	-0.901782	-0.406891	-0.49489	50.013441	41.47556	43.834195	43.585001	44.065001	45.637501	46.115	46.630001
MSFT	2015-08-28	43.400002	44.150002	43.389999	43.93	38.706135	28,246,700	43.717501	42.901557	44.150002	42.901557	42.538	45.606001	45.5778	2.158936	44.240858	45.105147	45.481185	0.760003	1.334042	1.442793	45.116557	down	44.240858	45.105147	-0.86429	-0.498371	-0.365918	49.923873	41.288128	43.990018	43.575001	44.065001	45.732501	46.115	46.75
MSFT	2015-08-31	43.560001	43.93	43.099998	43.52	38.344891	34,441,700	43.5275	43.309529	43.93	43.099998	42.906	45.441501	45.5262	2.187521	44.129957	44.987729	45.404276	0.830002	1.29804	1.381514	45.116557	down	44.129957	44.987729	-0.857772	-0.570251	-0.287521	49.816542	41.066459	42.264147	43.400002	44.065001	45.770001	46.115	46.799999
MSFT	2015-09-01	42.169998	42.59	41.66	41.82	36.847042	49,688,900	42.06	43.418514	43.418514	41.66	43.176	45.155501	45.438	2.271046	43.774579	44.753083	45.263716	1.86	1.33818	1.429363	45.116557	down	43.774579	44.753083	-0.978504	-0.651902	-0.326602	49.697592	40.613409	35.963737	43.095001	44.065001	45.770001	46.115	47.450001
MSFT	2015-09-02	42.360001	43.380001	41.880001	43.360001	38.203922	37,671,500	42.745001	42.739257	43.380001	41.880001	43.306001	44.9445	45.387	2.229592	43.710798	44.649891	45.189061	1.560001	1.354024	1.442426	45.116557	down	43.710798	44.649891	-0.939094	-0.70934	-0.229754	49.403684	40.485317	44.094119	42.600001	44.065001	45.692501	46.115	47.110001
MSFT	2015-09-03	43.41	43.98	43.279999	43.5	38.327274	28,285,200	43.5425	42.742129	43.98	42.742129	43.226	44.788501	45.3442	2.215295	43.678367	44.564714	45.122823	0.700001	1.307308	1.368184	45.116557	down	43.678367	44.564714	-0.886347	-0.744742	-0.141605	49.21909	40.357911	44.780501	41.935002	44.065001	45.692501	46.115	47
MSFT	2015-09-04	42.810001	43.040001	42.200001	42.610001	37.543106	37,138,800	42.665001	43.142314	43.142314	42.200001	42.962	44.582	45.2834	2.2163	43.514003	44.419921	45.024281	1.299999	1.306786	1.361365	45.116557	down	43.514003	44.419921	-0.905917	-0.776977	-0.128941	49.0146	40.1494	41.308372	42.270001	44.065001	45.727501	45.770001	46.889999
MSFT	2015-09-08	43.299999	44	43.200001	43.889999	38.670891	32,469,800	43.5975	42.903658	44	42.903658	43.036	44.41	45.256	2.123346	43.571849	44.380667	44.979799	1.389999	1.31273	1.364229	45.116557	down	43.571849	44.380667	-0.808819	-0.783345	-0.025473	48.656693	40.163307	47.60103	42.605002	44.065001	45.727501	45.67	46.68
MSFT	2015-09-09	44.209999	44.400002	42.91	43.07	37.948391	33,469,500	43.6475	43.250579	44.400002	42.91	43.286	44.243	45.23	2.088833	43.494641	44.283581	44.904905	1.490002	1.325392	1.376806	45.116557	down	43.494641	44.283581	-0.78894	-0.784464	-0.004476	48.420666	40.065335	44.322558	43.030001	44.065001	45.727501	45.67	47.009998
MSFT	2015-09-10	43.119999	43.790001	42.75	43.290001	38.142235	31,366,600	43.2375	43.449039	43.790001	42.75	43.272	44.0705	45.2128	2.012844	43.463158	44.209982	44.841576	1.040001	1.305007	1.343126	45.116557	down	43.463158	44.209982	-0.746824	-0.776936	0.030112	48.096189	40.044812	45.408916	43.030001	44.065001	45.8825	45.67	47.509998
MSFT	2015-09-11	43.139999	43.59	42.939999	43.48	38.309658	27,132,500	43.2875	43.34327	43.59	42.939999	43.268	43.908	45.1934	1.915682	43.465749	44.155909	44.78818	0.650001	1.258221	1.273813	45.116557	down	43.465749	44.155909	-0.69016	-0.759581	0.069421	47.739364	40.076636	46.381923	43.030001	43.745001	46.2325	45.865	47.619999
MSFT	2015-09-14	43.43	43.439999	42.860001	43.040001	37.921974	23,656,000	43.1925	43.315385	43.439999	42.860001	43.354	43.71	45.1662	1.779056	43.400249	44.07325	44.719624	0.619999	1.212634	1.208432	45.116557	down	43.400249	44.07325	-0.673	-0.742265	0.069265	47.268113	40.151887	44.407954	43.030001	43.605002	46.2325	45.865	47.77
MSFT	2015-09-15	43.189999	44.290001	43.080002	43.98	38.750183	28,882,200	43.635001	43.253942	44.290001	43.080002	43.372	43.543	45.158	1.566404	43.489442	44.066342	44.69062	1.25	1.215303	1.212589	45.116557	down	43.489442	44.066342	-0.5769	-0.709192	0.132291	46.675809	40.410192	49.36583	43.140002	43.605002	46.2325	45.865	47.200001
MSFT	2015-09-16	43.970001	44.380001	43.84	44.299999	39.032131	23,372,200	44.1225	43.444471	44.380001	43.444471	43.618	43.3945	45.158	1.3151	43.614143	44.08365	44.675301	0.540001	1.167067	1.14533	45.116557	down	43.614143	44.08365	-0.469507	-0.661255	0.191748	46.024701	40.764299	50.968929	43.300002	43.585001	46.35	45.865	48.029999
MSFT	2015-09-17	44.290001	45	44.080002	44.25	38.988087	32,768,200	44.405001	43.783486	45	43.783486	43.81	43.2765	45.1582	1.099623	43.711967	44.095972	44.658623	0.919998	1.149419	1.122797	45.116557	down	43.711967	44.095972	-0.384005	-0.605805	0.2218	45.475746	41.077254	50.698837	43.600001	43.585001	46.510001	45.865	52.869999
MSFT	2015-09-18	43.5	43.990002	43.330002	43.48	38.309658	63,143,700	43.575001	44.094243	44.094243	43.330002	43.81	43.1675	45.1374	0.948599	43.67628	44.050345	44.612402	0.919998	1.133032	1.102517	45.116557	down	43.67628	44.050345	-0.374065	-0.559457	0.185392	45.064699	41.270302	46.603071	43.875	43.585001	46.64	45.865	54.25
MSFT	2015-09-21	43.619999	44.470001	43.599998	44.110001	38.864742	26,177,200	43.95	43.834622	44.470001	43.599998	44.024	43.2195	45.1274	0.971209	43.743006	44.054764	44.5927	0.990001	1.122815	1.091265	45.116557	down	43.743006	44.054764	-0.311758	-0.509917	0.19816	45.161918	41.277082	50.151411	43.875	43.585001	46.7575	45.865	53.689999
MSFT	2015-09-22	43.380001	44.049999	43.310001	43.900002	38.679703	28,085,900	43.660001	43.892311	44.049999	43.310001	44.008	43.3305	45.0946	0.910994	43.767159	44.0433	44.565535	0.8	1.099757	1.062139	45.116557	down	43.767159	44.0433	-0.276141	-0.463162	0.187021	45.152488	41.508512	48.982949	43.875	43.585001	46.775	45.865	53.98
MSFT	2015-09-23	43.93	44.169998	43.509998	43.869999	38.653275	17,145,200	43.869999	43.776156	44.169998	43.509998	43.922	43.5005	45.0596	0.6198	43.782981	44.030463	44.53826	0.66	1.068346	1.021925	45.116557	down	43.782981	44.030463	-0.247482	-0.420026	0.172544	44.740101	42.2609	48.807983	43.930001	43.575001	46.83	45.865	53.360001
MSFT	2015-09-24	43.450001	44.130001	43.27	43.91	38.688515	27,905,600	43.690001	43.823077	44.130001	43.27	43.854	43.5605	45.0226	0.596908	43.802522	44.02154	44.513622	0.860001	1.053464	1.005732	45.116557	down	43.802522	44.02154	-0.219017	-0.379824	0.160807	44.754317	42.366684	49.069187	43.930001	43.400002	46.67	45.865	52.639999
MSFT	2015-09-25	44.48	44.73	43.759998	43.939999	38.714935	29,384,600	44.227499	43.756539	44.73	43.756539	43.946	43.5625	44.9682	0.598171	43.823673	44.0155	44.491127	0.970002	1.047502	1.002159	45.116557	down	43.823673	44.0155	-0.191827	-0.342225	0.150398	44.758843	42.366157	49.27821	44.040001	43.095001	46.6	45.865	53.240002
MSFT	2015-09-28	43.830002	44.09	43.209999	43.290001	38.142235	27,613,800	43.605001	43.992019	44.09	43.209999	43.782	43.5305	44.9016	0.594585	43.741569	43.961759	44.444024	0.880001	1.035538	0.989944	45.116557	down	43.741569	43.961759	-0.22019	-0.317818	0.097628	44.71967	42.341331	44.971547	44.105	42.600001	46.587501	45.865	54.150002
MSFT	2015-09-29	43.369999	43.57	43.049999	43.439999	38.27441	32,763,600	43.357499	43.79851	43.79851	43.049999	43.69	43.5265	44.832	0.594928	43.695174	43.92311	44.40465	0.520001	0.998714	0.942949	45.116557	down	43.695174	43.92311	-0.227936	-0.299841	0.071905	44.716356	42.336644	46.141315	44.025	42.360001	45.5	45.74	54.400002
MSFT	2015-09-30	43.880001	44.299999	43.66	44.259998	38.996891	34,958,900	44.025	43.578005	44.299999	43.578005	43.767999	43.6485	44.7716	0.461864	43.78207	43.948065	44.398978	0.86	0.988806	0.934654	45.116557	down	43.78207	43.948065	-0.165995	-0.273072	0.107077	44.572228	42.724772	52.131926	43.89	42.695	43.825001	44.065001	54.380001
MSFT	2015-10-01	44.75	44.75	43.75	44.610001	39.305267	28,657,900	44.465	43.801502	44.75	43.75	43.908	43.711	44.753	0.503471	43.909444	43.997097	44.407253	1	0.989605	0.941189	45.116557	down	43.909444	43.997097	-0.087653	-0.235988	0.148335	44.717942	42.704058	54.460279	43.9	43.030001	43.825001	44.065001	54.919998
MSFT	2015-10-02	44.27	45.57	43.919998	45.57	40.151123	41,839,000	44.8325	44.133251	45.57	43.919998	44.234	43.8145	44.7422	0.649424	44.164914	44.113608	44.452851	1.650002	1.036777	1.01207	41.708788	up	44.164914	44.113608	0.051306	-0.17853	0.229835	45.113349	42.515651	60.181301	44.31	43.615	43.825001	44.065001	54.16
MSFT	2015-10-05	45.75	46.889999	45.700001	46.630001	41.085068	34,369,300	46.2425	44.482875	46.889999	44.482875	44.902	44.0155	44.756	0.848575	44.544158	44.300008	44.53823	1.319999	1.057007	1.042863	43.166411	up	44.544158	44.300008	0.24415	-0.093994	0.338144	45.712649	42.318351	65.356481	44.969999	44.275	43.825001	44.065001	53.509998
MSFT	2015-10-06	46.330002	47.18	46.220001	46.75	41.1908	27,017,200	46.620001	45.362688	47.18	45.362688	45.564	44.1585	44.784	1.044642	44.883518	44.481489	44.624966	0.959999	1.050078	1.034577	43.59627	up	44.883518	44.481489	0.40203	0.005211	0.396819	46.247784	42.069216	65.896848	45.115	44.42	43.820001	44.065001	53.650002
MSFT	2015-10-07	47.099998	47.349998	45.950001	46.799999	41.234856	27,711,500	46.799999	45.991344	47.349998	45.950001	46.072	44.345	44.8132	1.165994	45.178362	44.65323	44.710261	1.399997	1.075072	1.071119	43.59627	up	45.178362	44.65323	0.525131	0.109195	0.415936	46.676988	42.013012	66.133877	45.199999	44.504999	43.732501	44.065001	53.32
MSFT	2015-10-08	46.560001	47.52	46.5	47.450001	41.807564	33,772,700	47.007501	46.395672	47.52	46.395672	46.64	44.553	44.8364	1.327721	45.527845	44.860398	44.817702	1.02	1.071138	1.066007	43.811979	up	45.527845	44.860398	0.667446	0.220845	0.446601	47.208442	41.897558	69.137059	45.285	44.700001	43.580001	44.065001	52.84
MSFT	2015-10-09	47.450001	47.540001	46.919998	47.110001	41.508003	28,600,600	47.255	46.701586	47.540001	46.701586	46.948	44.7345	44.841	1.41834	45.771253	45.027036	44.907596	0.620003	1.038914	1.021406	44.16578	up	45.771253	45.027036	0.744218	0.32552	0.418698	47.571181	41.897819	65.84774	45.295	44.870001	43.332501	44.065001	53.77
MSFT	2015-10-12	46.98	47.07	46.5	47	41.411076	19,769,100	46.8875	46.978293	47.07	46.5	47.022	44.9325	44.847	1.445486	45.960291	45.173181	44.989651	0.610001	1.008278	0.980266	44.16578	up	45.960291	45.173181	0.78711	0.417838	0.369272	47.823473	42.041527	64.774002	45.6	44.870001	43.000001	44.065001	52.970001
MSFT	2015-10-13	46.560001	47.130001	46.560001	46.889999	41.314148	19,987,800	46.785001	46.932897	47.130001	46.560001	47.05	45.078	44.8486	1.490325	46.103323	45.300353	45.064174	0.57	0.976972	0.939239	44.16578	up	46.103323	45.300353	0.80297	0.494864	0.308106	48.058651	42.097349	63.656155	45.645001	45.145001	43.167501	44.065001	53.849998
MSFT	2015-10-14	46.650002	47.099998	46.529999	46.68	41.129128	24,697,800	46.74	46.858949	47.099998	46.529999	47.026	45.197	44.8314	1.519665	46.192043	45.402549	45.12754	0.569999	0.947903	0.902315	44.16578	up	46.192043	45.402549	0.789494	0.55379	0.235704	48.236329	42.157671	61.475005	45.73	45.145001	43.335001	44.065001	53.939999
MSFT	2015-10-15	47.009998	47.029999	46.529999	47.009998	41.419872	27,189,400	46.894999	46.799474	47.029999	46.529999	46.938	45.335	44.82	1.554069	46.317882	45.521619	45.201362	0.5	0.91591	0.862084	44.193748	up	46.317882	45.521619	0.796263	0.602285	0.193978	48.443139	42.226861	63.586483	46.620001	45.145001	43.547501	44.065001	54.189999
MSFT	2015-10-16	47.02	47.540001	46.900002	47.509998	41.860428	26,450,300	47.2425	46.847236	47.540001	46.847236	47.017999	45.5365	44.8378	1.562135	46.501284	45.668907	45.291897	0.639999	0.896202	0.839875	44.700376	up	46.501284	45.668907	0.832378	0.648303	0.184075	48.66077	42.41223	66.575651	46.745001	45.200001	43.547501	44.065001	54.189999
MSFT	2015-10-19	47.419998	47.880001	47.02	47.619999	41.957352	29,387,600	47.485	47.044868	47.880001	47.02	47.141999	45.712	44.8554	1.590351	46.673394	45.813432	45.383195	0.860001	0.893616	0.841888	44.924337	up	46.673394	45.813432	0.859962	0.690635	0.169327	48.892702	42.531298	67.213321	46.915001	45.370001	43.387501	44.065001	54.25
MSFT	2015-10-20	47.439999	47.810001	47.02	47.77	42.089508	30,802,200	47.51	47.264934	47.810001	47.02	47.317999	45.9055	44.8642	1.59371	46.842103	45.958363	45.476795	0.790001	0.886215	0.836699	44.924337	up	46.842103	45.958363	0.88374	0.729256	0.154484	49.092919	42.71808	68.106859	47.190001	45.465	43.317501	44.065001	53.689999
MSFT	2015-10-21	47.919998	47.990002	47.110001	47.200001	41.587288	25,144,300	47.555	47.387467	47.990002	47.110001	47.421999	46.072	44.88	1.543003	46.897164	46.050336	45.544372	0.880001	0.885771	0.841029	45.026913	up	46.897164	46.050336	0.846828	0.752771	0.094058	49.158006	42.985993	61.273237	47.245001	45.520001	43.372502	44.065001	53.93
MSFT	2015-10-22	47.529999	48.950001	47.09	48.029999	42.318592	56,637,100	47.9	47.471234	48.950001	47.09	47.625999	46.278	44.9058	1.51392	47.071446	46.196978	45.641847	1.860001	0.955359	0.942927	45.191221	up	47.071446	46.196978	0.874469	0.77711	0.097359	49.30584	43.25016	66.538218	47.725001	46	43.442501	44.065001	54.349998
MSFT	2015-10-23	52.299999	54.07	52.25	52.869999	46.583042	135,227,100	52.8725	47.685617	54.07	47.685617	48.698	46.7245	45.0286	2.020267	47.963531	46.691276	45.925304	6.040001	1.318548	1.452634	48.802098	up	47.963531	46.691276	1.272256	0.876139	0.396117	50.765033	42.683966	81.94929	50.3	48.56	43.592501	44.065001	55.220001
MSFT	2015-10-26	52.529999	54.32	52.5	54.25	47.798954	64,633,300	53.4	50.279058	54.32	50.279058	50.024	47.2725	45.1736	2.47492	48.93068	47.251181	46.251763	1.82	1.354366	1.489371	48.941888	up	48.93068	47.251181	1.679499	1.036811	0.642688	52.22234	42.322659	84.185705	50.425	48.685	43.730001	44.065001	55.209999
MSFT	2015-10-27	53.990002	54.369999	53.580002	53.689999	47.305553	50,999,900	53.907501	51.839529	54.369999	51.839529	51.208	47.785	45.301	2.691336	49.662883	47.728131	46.543458	0.789997	1.314054	1.419433	49.716701	up	49.662883	47.728131	1.934753	1.2164	0.718353	53.167671	42.402328	79.861657	50.449999	48.709999	43.730001	44.065001	54.200001
MSFT	2015-10-28	53.540001	53.98	52.860001	53.98	47.561066	47,000,800	53.590001	52.873515	53.98	52.860001	52.563999	48.271	45.4352	2.891466	50.327055	48.191232	46.835088	1.119999	1.300192	1.38949	49.716701	up	50.327055	48.191232	2.135823	1.400284	0.735539	54.053932	42.488067	80.422455	50.635001	48.709999	43.730001	44.065001	55.91
MSFT	2015-10-29	53.540001	53.830002	53.220001	53.360001	47.014774	30,202,100	53.487501	53.231758	53.830002	53.220001	53.63	48.7085	45.5702	2.969298	50.793662	48.574104	47.090967	0.759999	1.261607	1.326541	49.716701	up	50.793662	48.574104	2.219558	1.564139	0.655419	54.647095	42.769904	75.57686	50.695	48.709999	43.752501	44.065001	55.810001
MSFT	2015-10-30	53.32	53.990002	52.619999	52.639999	46.380398	46,619,800	53.1425	53.359629	53.990002	52.619999	53.584	49.062	45.7098	2.99671	51.077714	48.875281	47.308576	1.370003	1.26935	1.330887	49.716701	up	51.077714	48.875281	2.202433	1.691798	0.510635	55.055419	43.06858	70.281017	50.695	48.709999	43.665001	44.065001	55.790001
MSFT	2015-11-02	52.849998	53.360001	52.619999	53.240002	46.909054	30,285,000	53.0175	53.251065	53.360001	52.619999	53.382	49.3925	45.9132	3.077778	51.410374	49.198594	47.541181	0.740002	1.231539	1.271798	49.716701	up	51.410374	49.198594	2.21178	1.795794	0.415986	55.548055	43.236944	72.039338	50.73	48.709999	43.567501	44.065001	54.98
MSFT	2015-11-03	52.93	54.389999	52.900002	54.150002	47.710835	36,596,900	53.592501	53.134282	54.389999	52.900002	53.474001	49.7625	46.1626	3.186275	51.831855	49.565365	47.80035	1.489997	1.250001	1.293618	49.764146	up	51.831855	49.565365	2.26649	1.889933	0.376557	56.13505	43.38995	74.503232	50.74	48.719999	43.3525	44.065001	55.27
MSFT	2015-11-04	54.18	54.880001	54.060001	54.400002	47.931126	37,087,800	54.380001	53.363392	54.880001	53.363392	53.558001	50.1425	46.4412	3.26655	52.226955	49.923486	48.05916	0.82	1.219286	1.246256	50.731232	up	52.226955	49.923486	2.303468	1.97264	0.330828	56.6756	43.6094	75.151068	53.565001	49.270001	43.1925	44.065001	54.060001
MSFT	2015-11-05	54.490002	54.700001	54	54.380001	47.913498	31,468,500	54.392501	53.871696	54.700001	53.871696	53.762001	50.489	46.6746	3.33279	52.558192	50.253598	48.307036	0.700001	1.182194	1.191631	50.775108	up	52.558192	50.253598	2.304594	2.039031	0.265563	57.154579	43.823421	74.98691	53.690001	49.315001	43.2925	44.065001	55.139999
MSFT	2015-11-06	54.09	54.98	53.959999	54.919998	48.389294	32,851,200	54.487499	54.132099	54.98	53.959999	54.218001	50.8795	46.895	3.373336	52.921547	50.599258	48.566368	1.020001	1.170609	1.174468	50.946596	up	52.921547	50.599258	2.32229	2.095683	0.226607	57.626172	44.132827	76.480656	53.8	49.449999	43.465	44.065001	55.200001
MSFT	2015-11-09	54.549999	54.869999	53.560001	54.16	47.71965	32,513,100	54.285	54.309799	54.869999	53.560001	54.402001	51.2375	47.0996	3.319452	53.112078	50.863016	48.785726	1.359997	1.184137	1.193021	50.946596	up	53.112078	50.863016	2.249062	2.126359	0.122703	57.876403	44.598596	70.132677	53.8	50.340001	43.9625	44.065001	56.130001
MSFT	2015-11-10	54.07	54.130001	53.27	53.509998	47.146957	55,283,700	53.745	54.297399	54.297399	53.27	54.274	51.5685	47.2994	3.190683	53.173297	51.059089	48.970992	0.89	1.163127	1.162719	50.946596	up	53.173297	51.059089	2.114208	2.123928	-0.009721	57.949866	45.187134	65.151891	53.8	50.465001	44.622499	44.065001	55.700001
MSFT	2015-11-11	53.700001	54.200001	53.459999	53.650002	47.270306	36,516,300	53.752501	54.0212	54.200001	53.459999	54.124	51.917	47.536	3.003812	53.246636	51.251008	49.154482	0.740002	1.132904	1.120447	50.946596	up	53.246636	51.251008	1.995628	2.098268	-0.102641	57.924624	45.909375	65.71666	53.8	50.465001	44.7675	44.065001	54.130001
MSFT	2015-11-12	53.48	53.98	53.189999	53.32	46.979538	35,361,100	53.4925	53.88685	53.98	53.189999	53.912	52.2325	47.7352	2.784674	53.257923	51.404267	49.317836	0.790001	1.108411	1.087402	50.946596	up	53.257923	51.404267	1.853656	2.049346	-0.19569	57.801849	46.663151	63.119974	53.8	50.74	44.852499	44.065001	54.830002
MSFT	2015-11-13	53.07	53.290001	52.529999	52.84	46.556606	36,848,200	52.9325	53.689675	53.689675	52.529999	53.496	52.499	47.922	2.554464	53.193627	51.510618	49.45596	0.790001	1.085667	1.057662	50.946596	up	53.193627	51.510618	1.683009	1.976078	-0.293069	57.607927	47.390073	59.440899	53.755	50.74	44.9925	44.065001	55.349998
MSFT	2015-11-16	53.080002	53.889999	52.849998	53.77	47.376034	32,165,200	53.3975	53.311087	53.889999	52.849998	53.418	52.8065	48.1452	2.293011	53.2823	51.677979	49.625138	1.049999	1.08312	1.056896	50.946596	up	53.2823	51.677979	1.60432	1.901727	-0.297406	57.392522	48.220479	63.838761	53.755	50.74	45.082501	44.065001	55.82
MSFT	2015-11-17	53.169998	53.529999	52.849998	52.970001	46.985744	31,551,300	53.129999	53.354294	53.529999	52.849998	53.310001	53.0665	48.3268	1.962926	53.234254	51.773685	49.756309	0.920002	1.071468	1.043207	50.946596	up	53.234254	51.773685	1.460569	1.813495	-0.352926	56.992351	49.140649	58.011573	53.755	50.755	45.235001	44.065001	55.669998
MSFT	2015-11-18	53	53.98	52.98	53.849998	47.766315	29,710,000	53.4525	53.242146	53.98	52.98	53.35	53.399	48.5424	1.399161	53.328984	51.927486	49.916846	1.009999	1.067078	1.039886	50.946596	up	53.328984	51.927486	1.401498	1.731096	-0.329598	56.197323	50.600678	62.108794	53.755	50.755	45.395001	44.065001	55.950001
MSFT	2015-11-19	53.990002	54.66	53.779999	53.939999	47.846157	28,149,200	54.0925	53.347323	54.66	53.347323	53.474	53.6945	48.7554	0.603302	53.422986	52.076561	50.074617	0.880001	1.053715	1.023897	51.148307	up	53.422986	52.076561	1.346425	1.654162	-0.307736	54.901104	52.487896	62.511703	53.699999	50.755	45.4375	44.065001	56.549999
MSFT	2015-11-20	54.25	54.299999	53.27	54.189999	48.067917	37,147,600	54.0025	53.719911	54.299999	53.27	53.743999	53.7605	48.9696	0.580113	53.540988	52.233112	50.236004	1.029999	1.052021	1.024508	51.148307	up	53.540988	52.233112	1.307876	1.584905	-0.277028	54.920726	52.600274	63.667394	53.595	50.940001	45.882501	44.065001	56.310001
MSFT	2015-11-23	54.25	54.459999	53.75	54.189999	48.067917	28,235,900	54.1625	53.861205	54.459999	53.75	53.827999	53.7575	49.1926	0.577598	53.640836	52.378066	50.391063	0.709999	1.027591	0.993057	51.148307	up	53.640836	52.378066	1.26277	1.520478	-0.257708	54.912696	52.602304	63.667394	53.595	51	45.972501	44.065001	55.48
MSFT	2015-11-24	53.919998	54.439999	53.580002	54.25	48.121124	24,600,000	54.0475	54.011852	54.439999	53.580002	54.083999	53.7855	49.398	0.58764	53.734553	52.516728	50.542394	0.859997	1.01562	0.979751	51.148307	up	53.734553	52.516728	1.217825	1.459947	-0.242122	54.96078	52.61022	63.976509	53.595	51	46.142501	43.800001	54.799999
MSFT	2015-11-25	54.09	54.23	53.689999	53.689999	47.624382	21,005,100	53.925	54.029676	54.23	53.689999	54.051999	53.771	49.5858	0.586164	53.727699	52.603637	50.665829	0.560001	0.983076	0.937776	51.148307	up	53.727699	52.603637	1.124062	1.39277	-0.268708	54.943328	52.598672	58.936593	53.595	51.035	46.3275	43.800001	55.049999
MSFT	2015-11-27	53.799999	54.080002	53.790001	53.93	47.837288	9,009,100	53.900001	53.977338	54.080002	53.790001	54.049999	53.7995	49.7794	0.578942	53.758822	52.701886	50.793836	0.390003	0.940713	0.882998	51.286006	up	53.758822	52.701886	1.056936	1.325603	-0.268667	54.957383	52.641617	60.377236	53.754999	51.035	46.382501	43.855002	54.049999
MSFT	2015-11-30	54.540001	54.959999	54	54.349998	48.209835	56,241,400	54.4625	53.938669	54.959999	53.938669	54.081999	53.885	49.9968	0.522176	53.849772	52.823968	50.933293	1.029999	0.947091	0.897699	51.786904	up	53.849772	52.823968	1.025804	1.265643	-0.23984	54.929352	52.840647	62.834545	53.904999	53.615	46.8625	44.335001	52.169998
MSFT	2015-12-01	54.41	55.23	54.299999	55.220001	48.981548	39,952,800	54.79	54.200584	55.23	54.200584	54.288	53.984	50.219	0.578149	54.060577	53.001452	51.101399	0.930001	0.94587	0.900929	52.062213	up	54.060577	53.001452	1.059124	1.22434	-0.165215	55.140299	52.827701	67.351415	54.105	53.865	49.43	46.895001	52.330002
MSFT	2015-12-02	55.32	55.959999	55.060001	55.209999	48.972675	47,274,900	55.3875	54.495292	55.959999	54.495292	54.479999	54.037	50.4452	0.639499	54.237411	53.165048	51.262521	0.899998	0.942594	0.900836	52.807493	up	54.237411	53.165048	1.072362	1.193944	-0.121582	55.315997	52.758002	67.250224	54.615	54.244999	49.555	47.020001	52.299999
MSFT	2015-12-03	55.490002	55.77	53.93	54.200001	48.076786	38,627,800	54.847501	54.941396	55.77	53.93	54.582	54.027	50.6518	0.635072	54.231656	53.241712	51.377716	1.84	1.006694	0.994752	52.807493	up	54.231656	53.241712	0.989944	1.153144	-0.1632	55.297144	52.756855	57.805609	54.615	54.244999	49.579999	47.045	52.779999
MSFT	2015-12-04	54.119999	56.23	54.099998	55.91	49.593594	43,963,700	55.089999	54.894448	56.23	54.099998	54.978	54.1035	50.8918	0.759745	54.489862	53.439363	51.555453	2.130002	1.08693	1.108277	52.807493	up	54.489862	53.439363	1.0505	1.132615	-0.082115	55.622991	52.584009	66.407483	54.905001	54.38	49.6725	47.045	51.639999
MSFT	2015-12-07	55.790001	55.970001	55.290001	55.810001	49.504887	30,709,800	55.715001	54.992224	55.970001	54.992224	55.27	54.148	51.1292	0.832653	54.692961	53.614965	51.722298	0.68	1.057864	1.065449	52.807493	up	54.692961	53.614965	1.077995	1.121691	-0.043696	55.813307	52.482693	65.565701	54.905001	54.38	49.702499	47.045	53.110001
MSFT	2015-12-08	55.470001	56.099998	54.990002	55.790001	49.48716	32,878,000	55.587501	55.353612	56.099998	54.990002	55.384	54.2295	51.3792	0.910064	54.861736	53.776079	51.881816	1.109996	1.061588	1.069904	52.807493	up	54.861736	53.776079	1.085657	1.114484	-0.028827	56.049627	52.409372	65.387178	54.96	54.38	49.702499	47.045	50.990002
MSFT	2015-12-09	55.369999	55.869999	54.509998	54.98	48.768654	36,373,200	55.182499	55.470556	55.869999	54.509998	55.338001	54.303	51.61	0.908255	54.879931	53.865258	52.003313	1.360001	1.082903	1.098914	52.807493	up	54.879931	53.865258	1.014672	1.094522	-0.07985	56.11951	52.486489	58.446296	55.010001	54.38	49.719999	47.045	50.560001
MSFT	2015-12-10	55.389999	55.66	55.009998	55.27	49.025887	31,775,800	55.332499	55.326528	55.66	55.009998	55.552	54.384	51.8302	0.919127	54.939941	53.969313	52.131418	0.68	1.054124	1.057022	52.807493	up	54.939941	53.969313	0.970628	1.069743	-0.099115	56.222253	52.545746	60.080132	55.08	54.38	49.729999	47.055	50.790001
MSFT	2015-12-11	54.709999	55.099998	54.009998	54.060001	47.952606	39,549,500	54.469999	55.329513	55.329513	54.009998	55.182001	54.421	52.0192	0.888422	54.804566	53.976031	52.207049	1.260002	1.06883	1.07732	52.807493	up	54.804566	53.976031	0.828535	1.021501	-0.192967	56.197844	52.644155	51.059326	55.08	54.38	51.417501	47.300001	50.48
MSFT	2015-12-14	54.330002	55.209999	53.68	55.139999	48.91058	46,768,900	54.59	54.899756	55.209999	53.68	55.048	54.536	52.2106	0.819162	54.856171	54.062251	52.322067	1.529999	1.10177	1.122588	52.807493	up	54.856171	54.062251	0.79392	0.975985	-0.182065	56.174323	52.897677	57.231785	54.955	54.38	51.502501	47.635	52.290001
MSFT	2015-12-15	55.66	55.900002	55.09	55.200001	48.963799	39,843,000	55.462501	54.744878	55.900002	54.744878	54.93	54.6075	52.382	0.811152	54.909068	54.146529	52.434927	0.810002	1.08093	1.09133	52.807493	up	54.909068	54.146529	0.762539	0.933296	-0.170757	56.229804	52.985196	57.552096	54.955	54.38	51.624999	48.020001	51.790001
MSFT	2015-12-16	55.540001	56.25	54.759998	56.130001	49.788742	37,503,300	55.67	55.103689	56.25	54.759998	55.16	54.7655	52.5696	0.782665	55.096904	54.293453	52.579832	1.490002	1.110149	1.131197	52.807493	up	55.096904	54.293453	0.803451	0.907327	-0.103876	56.330829	53.200171	62.268942	54.965	54.39	52.07	48.32	52.169998
MSFT	2015-12-17	56.360001	56.790001	55.529999	55.700001	49.407322	41,280,900	56.095001	55.386845	56.790001	55.386845	55.246001	54.858	52.7476	0.778079	55.189688	54.397641	52.702191	1.260002	1.120853	1.144077	52.807493	up	55.189688	54.397641	0.792047	0.884271	-0.092224	56.414158	53.301842	59.004202	55.235001	54.66	52.1325	48.32	51.220001
MSFT	2015-12-18	55.77	56	54.029999	54.130001	48.014694	84,684,200	54.9825	55.740923	56	54.029999	55.260001	54.8675	52.8812	0.767367	55.026659	54.377816	52.758184	1.970001	1.181506	1.22667	52.807493	up	55.026659	54.377816	0.648843	0.837185	-0.188342	56.402234	53.332766	48.91927	55.235001	54.66	52.1325	48.32	52.060001

Subsets and Splits

No community queries yet

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