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	2015-12-21	54.880001	55.349998	54.23	54.830002	48.63562	37,246,300	54.8225	55.361711	55.361711	54.23	55.198001	54.8995	53.0356	0.750793	54.996404	54.411311	52.839432	1.219997	1.184256	1.226002	52.807493	up	54.996404	54.411311	0.585093	0.786767	-0.201674	56.401086	53.397915	52.793419	55.235001	54.66	52.27	48.32	55.09
MSFT	2015-12-22	54.990002	55.48	54.5	55.349998	49.096851	28,322,200	55.08	55.092106	55.48	54.5	55.228001	54.9575	53.2026	0.737791	55.050803	54.480844	52.937885	0.98	1.169666	1.201402	52.807493	up	55.050803	54.480844	0.56996	0.743405	-0.173446	56.433083	53.481918	55.493804	55.235001	54.82	52.2475	48.430001	54.709999
MSFT	2015-12-23	55.700001	55.880001	55.439999	55.82	49.513767	27,279,800	55.71	55.086053	55.880001	55.086053	55.166	55.036	53.3812	0.742063	55.169141	54.58004	53.050909	0.530003	1.123976	1.134262	52.807493	up	55.169141	54.58004	0.589101	0.712544	-0.123444	56.520126	53.551875	57.841248	55.235001	54.82	52.2475	48.590001	53
MSFT	2015-12-24	55.860001	55.959999	55.43	55.669998	49.380703	9,558,500	55.73	55.398027	55.959999	55.398027	55.16	55.135	53.561	0.682746	55.246196	54.660778	53.153619	0.529999	1.081549	1.073836	52.807493	up	55.246196	54.660778	0.585418	0.687119	-0.101701	56.500492	53.769508	56.811355	55.235001	54.885001	52.255	48.590001	52.16
MSFT	2015-12-28	55.349998	55.950001	54.98	55.950001	49.629066	22,458,300	55.5575	55.564013	55.950001	54.98	55.524	55.236	53.7398	0.643382	55.354474	54.756276	53.263281	0.970001	1.073581	1.063452	52.807493	up	55.354474	54.756276	0.598198	0.669335	-0.071137	56.522765	53.949235	58.303809	55.41	55.030001	52.255	48.865	52
MSFT	2015-12-29	56.290001	56.849998	56.060001	56.549999	50.161285	27,731,400	56.4375	55.560757	56.849998	55.560757	55.867999	55.346	53.9206	0.671388	55.538401	54.889144	53.392172	0.899997	1.061182	1.047107	53.313679	up	55.538401	54.889144	0.649256	0.665319	-0.016063	56.688776	54.003224	61.383297	55.439999	55.059999	52.227499	48.865	50.16
MSFT	2015-12-30	56.470001	56.779999	56.290001	56.310001	49.948395	21,704,500	56.462501	55.999128	56.779999	55.999128	56.06	55.4005	54.0944	0.704067	55.657108	54.994393	53.506596	0.489998	1.020383	0.991396	53.560812	up	55.657108	54.994393	0.662715	0.664798	-0.002083	56.808634	53.992367	59.490634	55.439999	55.215	52.2675	48.865	49.41
MSFT	2015-12-31	56.040001	56.189999	55.419998	55.48	49.21217	27,334,100	55.782499	56.230814	56.230814	55.419998	55.992	55.414	54.2486	0.702809	55.629861	55.030364	53.583985	0.890003	1.011071	0.981257	53.560812	up	55.629861	55.030364	0.599497	0.651738	-0.052241	56.819619	54.008382	53.362671	55.439999	55.215	52.2975	48.920001	49.279999
MSFT	2016-01-04	54.32	54.799999	53.389999	54.799999	48.608997	53,778,000	54.327499	56.006657	56.006657	53.389999	55.818	55.444	54.4006	0.659748	55.50219	55.0133	53.631672	2.090001	1.088137	1.092131	53.560812	up	55.50219	55.0133	0.48889	0.619169	-0.130278	56.763496	54.124505	48.916946	55.119999	55.119999	52.2975	48.920001	49.709999
MSFT	2016-01-05	54.93	55.389999	54.540001	55.049999	48.830757	34,079,700	54.9775	55.167078	55.389999	54.540001	55.638	55.401	54.541	0.655791	55.432622	55.016018	53.687292	0.849998	1.071127	1.067918	53.560812	up	55.432622	55.016018	0.416604	0.578656	-0.162052	56.712582	54.089418	50.54813	55.119999	55.119999	52.315	49.015	49.689999
MSFT	2016-01-06	54.32	54.400002	53.639999	54.049999	47.943733	39,518,900	54.1025	55.072289	55.072289	53.639999	55.138	55.313	54.5646	0.713561	55.219911	54.944461	53.701516	1.41	1.095332	1.102126	53.560812	up	55.219911	54.944461	0.27545	0.518014	-0.242565	56.740122	53.885878	44.435839	55.119999	55.119999	52.395	49.015	50.5
MSFT	2016-01-07	52.700001	53.490002	52.07	52.169998	46.276115	56,564,900	52.6075	54.587394	54.587394	52.07	54.309999	55.132	54.523	0.991276	54.750693	54.738946	53.641457	1.979999	1.158523	1.189913	56.349741	down	54.750693	54.738946	0.011748	0.416761	-0.405013	57.114552	53.149448	35.696681	54.459999	54.459999	53.759999	49.015	51.09
MSFT	2016-01-08	52.369999	53.279999	52.150002	52.330002	46.418045	48,754,000	52.532501	53.597447	53.597447	52.150002	53.679999	54.9995	54.4958	1.173095	54.378279	54.560505	53.590027	1.129997	1.156485	1.183922	56.266766	down	54.378279	54.560505	-0.182226	0.296964	-0.47919	57.34569	52.65331	36.835274	54.459999	54.459999	53.985	49.14	52.419998
MSFT	2016-01-11	52.509998	52.849998	51.459999	52.299999	46.391434	36,943,800	52.279999	53.064974	53.064974	51.459999	53.179999	54.851	54.4622	1.316294	54.058544	54.39306	53.539438	1.389999	1.173165	1.204529	55.768587	down	54.058544	54.39306	-0.334516	0.170668	-0.505184	57.483589	52.218411	36.704033	54.154999	54.154999	54.429999	49.504999	52.189999
MSFT	2016-01-12	52.759998	53.099998	52.060001	52.779999	46.817207	36,095,500	52.674999	52.672486	53.099998	52.060001	52.725999	54.787	54.4506	1.386048	53.861845	54.273574	53.509656	1.039997	1.163653	1.188076	55.768587	down	53.861845	54.273574	-0.41173	0.054188	-0.465918	57.559095	52.014905	40.364761	54.119999	54.154999	54.429999	49.504999	51.82
MSFT	2016-01-13	53.799999	54.07	51.299999	51.639999	45.805996	66,883,600	52.702499	52.673743	54.07	51.299999	52.243999	54.612	54.4306	1.550347	53.520022	54.078495	53.436336	2.770001	1.278392	1.346269	55.768587	down	53.520022	54.078495	-0.558472	-0.068344	-0.490128	57.712694	51.511306	35.163259	53.744999	54.074999	54.6425	49.64	52.650002
MSFT	2016-01-14	52	53.419998	51.57	53.110001	47.109928	52,381,900	52.525	52.688121	53.419998	51.57	52.432	54.5075	54.428	1.578803	53.456942	54.006754	53.423538	1.849998	1.319221	1.396642	55.768587	down	53.456942	54.006754	-0.549812	-0.164638	-0.385175	57.665107	51.349893	45.004528	53.344999	54.074999	54.6425	49.64	51.18
MSFT	2016-01-15	51.310001	51.970001	50.34	50.990002	45.229431	71,820,700	51.152501	52.60656	52.60656	50.34	52.164	54.2505	54.3648	1.713401	53.077413	53.783291	53.328106	2.770001	1.422848	1.533978	55.756933	down	53.077413	53.783291	-0.705878	-0.272886	-0.432993	57.677301	50.823699	36.419106	52.865	53.594999	54.67	49.64	51.360001
MSFT	2016-01-19	51.48	51.68	50.060001	50.560001	44.847996	43,564,500	50.945001	51.879531	51.879531	50.060001	51.816	53.9935	54.288	1.863455	52.690119	53.544529	53.219552	1.619999	1.43693	1.54258	55.49774	down	52.690119	53.544529	-0.85441	-0.389191	-0.46522	57.72041	50.26659	34.962229	52.230002	53.455	54.695	49.64	52.099998
MSFT	2016-01-20	49.98	51.380001	49.099998	50.790001	45.052013	63,273,000	50.3125	51.412266	51.412266	49.099998	51.418001	53.8265	54.2162	1.995559	52.397793	53.34049	53.124276	2.280003	1.49715	1.616322	55.088966	down	52.397793	53.34049	-0.942697	-0.499892	-0.442805	57.817617	49.835383	36.427131	51.584999	52.974998	54.73	49.64	51.299999
MSFT	2016-01-21	51	51.580002	50.299999	50.48	44.777042	40,191,200	50.84	50.862383	51.580002	50.299999	51.186001	53.609	54.1274	2.113973	52.102748	53.128602	53.020579	1.280003	1.481639	1.58269	55.088966	down	52.102748	53.128602	-1.025854	-0.605084	-0.42077	57.836946	49.381054	35.2739	51.584999	52.974998	54.73	49.945	50.880001
MSFT	2016-01-22	51.41	52.330002	51.259998	52.290001	46.382568	37,555,800	51.8225	50.851192	52.330002	50.851192	51.022001	53.456	54.09	2.091955	52.131556	53.066483	52.991929	1.850002	1.507951	1.609421	55.088966	down	52.131556	53.066483	-0.934927	-0.671053	-0.263874	57.63991	49.27209	46.01946	51.584999	52.974998	54.6675	49.99	52.580002
MSFT	2016-01-25	51.939999	52.650002	51.650002	51.790001	45.939045	34,707,700	52.007501	51.336846	52.650002	51.336846	51.182001	53.2545	54.0556	2.045846	52.079009	52.971929	52.944794	1	1.471669	1.548479	55.088966	down	52.079009	52.971929	-0.89292	-0.715426	-0.177494	57.346193	49.162807	43.853598	51.584999	52.974998	54.6675	50.074999	52.950001
MSFT	2016-01-26	51.790001	52.439999	51.549999	52.169998	46.276115	28,900,800	51.987499	51.672173	52.439999	51.549999	51.504	53.0795	54.026	1.976883	52.093007	52.912527	52.91441	0.89	1.430121	1.482631	55.088966	down	52.093007	52.912527	-0.819519	-0.736245	-0.083274	57.033266	49.125734	45.936128	51.584999	52.974998	54.6775	50.975001	52.349998
MSFT	2016-01-27	52.009998	52.200001	51.02	51.220001	45.433456	36,775,200	51.6125	51.829836	52.200001	51.02	51.59	52.843	53.984	1.896709	51.958699	52.787154	52.847963	1.180001	1.412255	1.452368	55.088966	down	51.958699	52.787154	-0.828456	-0.754687	-0.073769	56.636418	49.049582	41.765393	51.259998	52.974998	54.9475	51.370001	52.029999
MSFT	2016-01-28	51.860001	52.209999	51.25	52.060001	46.178551	62,513,800	51.845	51.721168	52.209999	51.25	51.906	52.6185	53.9684	1.68922	51.974284	52.733291	52.817062	0.989998	1.382094	1.406131	55.088966	down	51.974284	52.733291	-0.759007	-0.755551	-0.003456	55.996941	49.24006	46.399527	50.875	52.974998	54.9475	51.370001	51.029999
MSFT	2016-01-29	54.73	55.09	54	55.09	48.86623	83,611,700	54.7275	51.783084	55.09	51.783084	52.466	52.5575	53.9948	1.566467	52.453625	52.907862	52.906197	3.029999	1.499801	1.568518	49.839446	up	52.453625	52.907862	-0.454238	-0.695288	0.241051	55.690434	49.424566	59.056286	52.094999	52.974998	54.9475	51.645001	51.650002
MSFT	2016-02-01	54.880001	55.09	54.5	54.709999	48.529152	44,208,500	54.795	53.255292	55.09	53.255292	53.05	52.519	54.0296	1.498862	52.800759	53.041354	52.976934	0.59	1.434816	1.470666	50.383001	up	52.800759	53.041354	-0.240595	-0.60435	0.363755	55.516724	49.521276	57.231077	52.094999	52.974998	55.0275	51.645001	52.84
MSFT	2016-02-02	54.169998	54.259998	52.650002	53	47.012352	56,313,800	53.52	54.025146	54.259998	52.650002	53.216	52.429	54.0126	1.405844	52.831412	53.038291	52.977839	2.059997	1.479471	1.529599	50.383001	up	52.831412	53.038291	-0.206879	-0.524856	0.317977	55.240688	49.617312	49.775846	52.695	52.974998	55.0275	51.645001	52.049999
MSFT	2016-02-03	53.25	53.389999	51.259998	52.16	46.267242	57,559,800	52.514999	53.772573	53.772573	51.259998	53.404	52.2845	53.977	1.263593	52.728118	52.973232	52.945767	2.130001	1.525938	1.589639	50.383001	up	52.728118	52.973232	-0.245114	-0.468907	0.223793	54.811686	49.757314	46.566816	53.055	52.974998	55.060001	51.66	53.07
MSFT	2016-02-04	52.099998	52.810001	51.369999	52	46.125336	46,987,100	52.07	53.143786	53.143786	51.369999	53.392	52.182	53.9332	1.194075	52.616099	52.901141	52.908678	1.440002	1.5198	1.574676	50.383001	up	52.616099	52.901141	-0.285041	-0.432134	0.147093	54.570151	49.793849	45.959029	53.055	52.974998	55.22	51.66	53.169998
MSFT	2016-02-05	51.939999	52	49.560001	50.16	44.493202	62,009,000	50.915	52.606893	52.606893	49.560001	52.406	52.0815	53.8526	1.276856	52.238238	52.698093	52.800887	2.439999	1.585528	1.661208	55.763625	down	52.238238	52.698093	-0.459855	-0.437678	-0.022177	54.635211	49.527789	39.563809	52.325001	52.939999	55.249999	51.689999	53.59
MSFT	2016-02-08	49.549999	49.57	48.189999	49.41	43.82793	59,290,500	49.18	51.760946	51.760946	48.189999	51.346	51.9355	53.7558	1.407231	51.803124	52.454531	52.667911	1.970001	1.61299	1.692087	53.956261	down	51.803124	52.454531	-0.651406	-0.480424	-0.170982	54.749962	49.121038	37.28629	51.64	52.189999	55.327499	51.875	54.349998
MSFT	2016-02-09	49.02	50.240002	48.669998	49.279999	43.712605	46,740,500	49.3025	50.470473	50.470473	48.669998	50.602	51.7845	53.6676	1.523301	51.414951	52.21938	52.535051	1.570004	1.60992	1.679879	53.956261	down	51.414951	52.21938	-0.804429	-0.545225	-0.259204	54.831103	48.737898	36.889884	51.64	51.789999	55.327499	51.934999	54.66
MSFT	2016-02-10	49.889999	50.389999	49.52	49.709999	44.094036	38,237,000	49.877499	49.886486	50.389999	49.52	50.112	51.631	53.5832	1.57162	51.152651	52.0335	52.424265	1.11	1.574211	1.622891	53.956261	down	51.152651	52.0335	-0.880849	-0.61235	-0.268499	54.774239	48.487761	39.192674	51.64	51.789999	55.119999	51.934999	53.490002
MSFT	2016-02-11	48.68	50.110001	48.509998	49.689999	44.07629	48,878,600	49.2475	49.881993	50.110001	48.509998	49.649999	51.5335	53.49	1.630419	50.927628	51.859908	52.317039	1.600003	1.576054	1.620602	53.956261	down	50.927628	51.859908	-0.93228	-0.676336	-0.255944	54.794338	48.272662	39.121173	51.64	51.64	55.119999	51.969999	53.860001
MSFT	2016-02-12	50.25	50.68	49.75	50.5	44.794785	34,243,300	50.295	49.564746	50.68	49.564746	49.717999	51.403	53.3956	1.601795	50.861839	51.759174	52.245782	0.990001	1.534193	1.557542	53.956261	down	50.861839	51.759174	-0.897335	-0.720536	-0.176799	54.606591	48.199409	43.608258	51.224999	51.64	55.119999	51.969999	54.07
MSFT	2016-02-16	50.900002	51.09	50.130001	51.09	45.643505	37,291,200	50.802501	49.929873	51.09	49.929873	50.053999	51.408	53.3132	1.600594	50.89694	51.709605	52.200458	0.959999	1.493179	1.497788	53.956261	down	50.89694	51.709605	-0.812665	-0.738961	-0.073703	54.609188	48.206812	46.690414	50.789999	51.64	54.459999	54.459999	53.970001
MSFT	2016-02-17	51.490002	52.77	51.450001	52.419998	46.83173	40,789,000	52.0325	50.366187	52.77	50.366187	50.681999	51.501	53.2776	1.602764	51.131257	51.762227	52.209067	1.68	1.506523	1.516009	53.956261	down	51.131257	51.762227	-0.63097	-0.717363	0.086393	54.706527	48.295472	52.935217	50.5	51.64	54.459999	54.459999	54.209999
MSFT	2016-02-18	52.330002	52.950001	52.099998	52.189999	46.62624	27,176,000	52.3925	51.199344	52.950001	51.199344	51.177999	51.571	53.2032	1.600648	51.29414	51.793914	52.208319	0.850003	1.459629	1.449408	53.956261	down	51.29414	51.793914	-0.499773	-0.673845	0.174072	54.772295	48.369705	51.805043	50.57	51.64	54.154999	54.154999	53.540001
MSFT	2016-02-19	51.970001	52.279999	51.529999	51.82	46.295685	33,559,100	51.9	51.795922	52.279999	51.529999	51.603999	51.638	53.1234	1.580495	51.375042	51.795846	52.193091	0.75	1.408941	1.379468	53.956261	down	51.375042	51.795846	-0.420804	-0.623237	0.202433	54.79899	48.47701	49.95723	50.57	51.64	54.137499	54.154999	54.709999
MSFT	2016-02-22	52.279999	53	52.279999	52.650002	47.037216	25,008,300	52.5525	51.847961	53	51.847961	52.034	51.656	53.0606	1.590331	51.57119	51.859117	52.211009	1.18	1.392588	1.359521	53.956261	down	51.57119	51.859117	-0.287927	-0.556175	0.268248	54.836661	48.475338	53.927256	50.754999	51.64	53.909999	54.074999	55.049999
MSFT	2016-02-23	52.34	52.369999	50.98	51.18	45.723927	28,895,300	51.7175	52.20023	52.369999	50.98	52.052	51.6255	52.9846	1.593472	51.511007	51.808812	52.170577	1.670002	1.412404	1.390569	53.956261	down	51.511007	51.808812	-0.297805	-0.504501	0.206696	54.812443	48.438556	46.839798	50.754999	51.64	53.709999	54.074999	55.23
MSFT	2016-02-24	50.689999	51.5	50.200001	51.360001	45.88472	33,014,500	50.9375	51.958865	51.958865	50.200001	51.84	51.585	52.9064	1.589192	51.487775	51.775567	52.13879	1.299999	1.404375	1.381512	53.956261	down	51.487775	51.775567	-0.287792	-0.461159	0.173368	54.763384	48.406615	47.745423	50.754999	51.64	53.229999	53.594999	55.57
MSFT	2016-02-25	51.73	52.099998	50.610001	52.099998	46.545841	26,939,500	51.634999	51.448183	52.099998	50.610001	51.822	51.629	52.8672	1.590736	51.581963	51.799599	52.137269	1.489997	1.410491	1.39236	53.956261	down	51.581963	51.799599	-0.217636	-0.412454	0.194819	54.810472	48.447528	51.410191	51.375	51.64	52.842501	53.455	55.43
MSFT	2016-02-26	52.599998	52.68	51.099998	51.299999	45.83112	35,975,900	51.919999	51.541591	52.68	51.099998	51.718	51.591	52.7904	1.588975	51.538584	51.762591	52.104435	1.580002	1.422598	1.411125	53.956261	down	51.538584	51.762591	-0.224007	-0.374765	0.150758	54.768949	48.41305	47.52933	51.565001	51.64	52.279999	52.974998	54.560001
MSFT	2016-02-29	51.349998	51.650002	50.66	50.880001	45.455898	31,654,000	51.135	51.730795	51.730795	50.66	51.364	51.3805	52.704	1.363978	51.437264	51.697214	52.056418	0.990002	1.391699	1.369012	53.956261	down	51.437264	51.697214	-0.259951	-0.351802	0.091852	54.108456	48.652543	45.583827	51.600001	51.64	52.279999	52.974998	55.119999
MSFT	2016-03-01	50.970001	52.59	50.919998	52.580002	46.974667	33,024,500	51.765	51.432898	52.59	50.919998	51.644	51.274	52.633	1.157918	51.613069	51.762606	52.07695	1.709999	1.414434	1.403111	53.956261	down	51.613069	51.762606	-0.149536	-0.311349	0.161813	53.589835	48.958165	53.822985	51.600001	51.64	52.279999	52.974998	54.459999
MSFT	2016-03-02	52.41	52.959999	52.16	52.950001	47.305229	29,289,900	52.62	51.598949	52.959999	51.598949	51.962	51.2715	52.578	1.154043	51.818751	51.850561	52.111188	0.799999	1.370546	1.3428	53.956261	down	51.818751	51.850561	-0.03181	-0.255441	0.223631	53.579585	48.963415	55.405586	51.600001	51.64	52.279999	52.974998	54.419998
MSFT	2016-03-03	52.970001	52.970001	51.779999	52.349998	46.76918	24,427,800	52.5175	52.109474	52.970001	51.779999	52.012	51.281	52.5424	1.162493	51.900482	51.887556	52.120553	1.190002	1.35765	1.32752	53.956261	down	51.900482	51.887556	0.012925	-0.201768	0.214693	53.605985	48.956015	52.27669	51.600001	51.64	52.279999	52.974998	54.310001
MSFT	2016-03-04	52.400002	52.450001	51.709999	52.029999	46.483299	33,034,200	52.1475	52.313487	52.450001	51.709999	52.158	51.2825	52.4864	1.163488	51.920407	51.898108	52.117002	0.740002	1.313532	1.268768	53.956261	down	51.920407	51.898108	0.0223	-0.156954	0.179254	53.609476	48.955524	50.634351	51.585001	51.64	52.117498	52.974998	54.650002
MSFT	2016-03-07	51.560001	51.799999	50.580002	51.029999	45.589916	38,407,800	51.2425	52.230494	52.230494	50.580002	52.188	51.326	52.4	1.135232	51.783421	51.833803	52.074374	1.449997	1.32328	1.286891	53.956261	down	51.783421	51.833803	-0.050382	-0.13564	0.085258	53.596464	49.055535	45.792766	51.585001	51.64	51.924999	52.974998	55.349998
MSFT	2016-03-08	50.799999	52.130001	50.599998	51.650002	46.14381	33,835,100	51.295	51.736497	52.130001	50.599998	52.002	51.438	52.3166	1.043005	51.762895	51.820188	52.057732	1.530003	1.338046	1.311202	53.956261	down	51.762895	51.820188	-0.057293	-0.119971	0.062677	53.52401	49.35199	49.045886	51.775002	51.64	52.534999	52.974998	55.360001
MSFT	2016-03-09	51.889999	52.849998	51.860001	52.84	47.206955	28,251,600	52.36	51.515748	52.849998	51.515748	51.98	51.616	52.26	0.955436	51.928604	51.89573	52.088409	1.199996	1.328185	1.300082	53.956261	down	51.928604	51.89573	0.032874	-0.089402	0.122275	53.526871	49.705129	54.668981	51.775002	51.224999	52.534999	52.974998	55.650002
MSFT	2016-03-10	52.93	52.939999	51.16	52.049999	46.501171	38,387,800	52.27	51.937874	52.939999	51.16	51.92	51.733	52.182	0.846853	51.94728	51.907157	52.086903	1.779999	1.360458	1.348073	53.956261	down	51.94728	51.907157	0.040123	-0.063497	0.103619	53.426705	50.039295	50.671162	51.775002	50.789999	52.834999	52.974998	56.459999
MSFT	2016-03-11	53	53.07	52.380001	53.07	47.412426	32,275,700	52.88	52.103937	53.07	52.103937	52.128	51.902	52.1124	0.749334	52.120006	51.993294	52.125456	1.020001	1.336139	1.315266	53.956261	down	52.120006	51.993294	0.126712	-0.025455	0.152167	53.400667	50.403332	55.224027	51.825001	50.63	53.014999	52.974998	56.389999
MSFT	2016-03-14	52.709999	53.59	52.630001	53.169998	47.501774	24,083,600	53.025	52.491968	53.59	52.491968	52.556	52.0355	52.0496	0.723816	52.281543	52.080457	52.166418	0.959999	1.309272	1.279739	53.956261	down	52.281543	52.080457	0.201086	0.019853	0.181233	53.483132	50.587867	55.656136	52.085001	50.89	53.014999	52.974998	55.59
MSFT	2016-03-15	52.75	53.59	52.740002	53.59	47.876991	21,104,800	53.167501	52.758484	53.59	52.740002	52.943999	52.1605	52.0118	0.766547	52.482844	52.192275	52.222245	0.849998	1.276467	1.236765	53.956261	down	52.482844	52.192275	0.290569	0.073996	0.216573	53.693594	50.627406	57.510824	52.085001	50.89	52.6325	52.974998	55.779999
MSFT	2016-03-16	53.450001	54.599998	53.400002	54.349998	48.555973	31,691,700	53.95	52.962992	54.599998	52.962992	53.245999	52.257	52.0028	0.909153	52.770099	52.352106	52.305686	1.199996	1.271005	1.233088	50.300735	up	52.770099	52.352106	0.417992	0.142796	0.275197	54.075305	50.438695	60.71291	52.59	51.554998	51.914999	52.519999	51.779999
MSFT	2016-03-17	54.209999	55	54	54.66	48.832924	28,223,900	54.4675	53.456496	55	53.456496	53.767999	52.3805	51.995	1.055549	53.060853	52.523062	52.398012	1	1.251647	1.20978	50.870661	up	53.060853	52.523062	0.537791	0.221795	0.315997	54.491598	50.269402	61.971826	52.790001	51.754999	51.714999	52.519999	52.110001
MSFT	2016-03-18	54.919998	54.970001	53.450001	53.490002	47.787655	67,625,500	54.207501	53.961998	54.970001	53.450001	53.852	52.464	51.9838	1.074755	53.126876	52.594687	52.440835	1.52	1.270815	1.240802	50.870661	up	53.126876	52.594687	0.532189	0.283874	0.248315	54.61351	50.31449	54.830563	52.799999	51.754999	51.714999	52.519999	51.439999
MSFT	2016-03-21	53.25	53.93	52.93	53.860001	48.118217	23,925,700	53.4925	54.084749	54.084749	52.93	53.99	52.5245	52.0176	1.118926	53.239664	52.688414	52.496489	1	1.251471	1.216721	50.870661	up	53.239664	52.688414	0.551251	0.337349	0.213902	54.762351	50.286649	56.536283	53.08	52.375	51.64	52.519999	50.939999
MSFT	2016-03-22	53.610001	54.25	53.459999	54.07	48.305828	23,124,100	53.8475	53.788625	54.25	53.459999	54.086	52.669	52.0524	1.122759	53.367408	52.790753	52.558195	0.790001	1.218509	1.174049	50.870661	up	53.367408	52.790753	0.576655	0.38521	0.191445	54.914518	50.423481	57.516859	53.08	52.565001	51.432499	52.519999	49.900002
MSFT	2016-03-23	54.110001	54.240002	53.740002	53.970001	48.216496	20,129,000	54.015002	53.818062	54.240002	53.740002	54.010001	52.7995	52.0858	1.114255	53.460115	52.878105	52.61356	0.5	1.167187	1.106644	50.870661	up	53.460115	52.878105	0.58201	0.42457	0.15744	55.028009	50.570991	56.859024	53.690001	52.600001	51.214999	52.519999	49.869999
MSFT	2016-03-24	53.84	54.330002	53.73	54.209999	48.430901	19,950,000	54.0275	53.916532	54.330002	53.73	53.920001	52.905	52.1144	1.14403	53.575482	52.976764	52.676166	0.600002	1.126674	1.05598	50.870661	up	53.575482	52.976764	0.598718	0.4594	0.139318	55.19306	50.616939	58.097695	53.815001	52.600001	51.07	52.519999	50.610001
MSFT	2016-03-28	54.209999	54.290001	53.330002	53.540001	47.832329	17,025,100	53.842501	53.972016	54.290001	53.330002	53.93	53.017	52.1524	1.08685	53.570023	53.018485	52.710042	0.959999	1.114768	1.046382	50.870661	up	53.570023	53.018485	0.551538	0.477827	0.073711	55.1907	50.8433	53.481147	53.870001	52.600001	51.105	52.519999	49.779999
MSFT	2016-03-29	53.66	54.860001	53.450001	54.709999	48.877602	23,924,300	54.17	53.907258	54.860001	53.450001	54.1	53.2085	52.1844	1.026226	53.745404	53.143783	52.788471	1.41	1.135856	1.082744	50.906769	up	53.745404	53.143783	0.601621	0.502586	0.099035	55.260952	51.156048	59.528969	53.965	52.600001	51.105	52.519999	49.869999
MSFT	2016-03-30	54.93	55.639999	54.900002	55.049999	49.181355	23,008,300	55.13	54.038629	55.639999	54.038629	54.296	53.332	52.2656	1.093057	53.946111	53.284984	52.877159	0.93	1.121152	1.067469	52.067592	up	53.946111	53.284984	0.661127	0.534294	0.126833	55.518115	51.145885	61.111212	54.285	52.92	51.197499	52.519999	49.939999
MSFT	2016-03-31	54.950001	55.59	54.860001	55.23	49.342167	26,360,500	55.157501	54.584315	55.59	54.584315	54.548	53.446	52.359	1.167482	54.143632	53.429059	52.969427	0.729999	1.093213	1.033722	52.123833	up	54.143632	53.429059	0.714573	0.57035	0.144223	55.780964	51.111035	61.959141	54.285	52.92	51.197499	52.519999	50.389999
MSFT	2016-04-01	55.049999	55.610001	54.57	55.57	49.645916	24,399,200	55.2	54.870908	55.610001	54.57	54.82	53.607	52.4546	1.2288	54.363073	53.587647	53.07141	1.040001	1.089412	1.03435	52.123833	up	54.363073	53.587647	0.775426	0.611365	0.164061	56.064599	51.149401	63.574715	54.285	53.110001	51.197499	52.519999	50.07
MSFT	2016-04-04	55.43	55.66	55	55.43	49.520836	18,928,800	55.38	55.035454	55.66	55	55.198	53.777	52.5536	1.234321	54.527216	53.724118	53.163904	0.66	1.05874	0.996915	52.339254	up	54.527216	53.724118	0.803098	0.649712	0.153386	56.245642	51.308358	62.399569	54.495001	53.120001	51.5075	52.519999	51.02
MSFT	2016-04-05	55.189999	55.299999	54.459999	54.560001	48.743584	19,272,300	54.8775	55.207727	55.299999	54.459999	55.168	53.9535	52.599	1.061068	54.53226	53.786035	53.218653	0.970001	1.052401	0.994224	52.339254	up	54.53226	53.786035	0.746225	0.669014	0.07721	56.075636	51.831364	55.530265	54.495001	53.120001	51.6025	52.519999	51.049999
MSFT	2016-04-06	54.360001	55.200001	54.209999	55.119999	49.243889	21,188,700	54.7225	55.042613	55.200001	54.209999	55.182	54.127	52.6656	0.941556	54.622681	53.884847	53.293215	0.990002	1.047944	0.993802	52.339254	up	54.622681	53.884847	0.737834	0.682778	0.055056	56.010111	52.243888	58.683168	54.495001	53.120001	51.62	52.519999	51.509998
MSFT	2016-04-07	54.869999	54.91	54.23	54.459999	48.654247	19,225,100	54.6175	54.882557	54.91	54.23	55.028	54.208	52.7114	0.893465	54.597653	53.927451	53.338972	0.889999	1.036662	0.983421	52.339254	up	54.597653	53.927451	0.670202	0.680263	-0.010061	55.99493	52.42107	53.838325	54.495001	53.120001	51.62	52.519999	51.080002
MSFT	2016-04-08	54.669998	55.279999	54.32	54.419998	48.618515	22,167,200	54.672499	54.750028	55.279999	54.32	54.797999	54.3265	52.7754	0.735364	54.570322	53.963936	53.381365	0.959999	1.031186	0.981079	52.339254	up	54.570322	53.963936	0.606386	0.665488	-0.059102	55.797228	52.855771	53.549766	54.555001	53.120001	51.62	52.519999	51.830002
MSFT	2016-04-11	54.490002	55.150002	54.299999	54.310001	48.520248	21,414,200	54.562501	54.711263	55.150002	54.299999	54.574	54.3885	52.8204	0.673524	54.530272	53.98957	53.417782	0.850003	1.018245	0.967972	52.339254	up	54.530272	53.98957	0.540702	0.64053	-0.099829	55.735547	53.041452	52.71309	54.935	53.120001	51.62	52.519999	50.509998
MSFT	2016-04-12	54.369999	54.779999	53.759998	54.650002	48.824009	24,944,300	54.39	54.636882	54.779999	53.759998	54.592	54.4625	52.8116	0.611003	54.548692	54.038491	53.466104	1.020001	1.01837	0.973174	52.339254	up	54.548692	54.038491	0.510201	0.614465	-0.104264	55.684506	53.240494	55.050876	54.709999	53.120001	51.6125	52.519999	50.810001
MSFT	2016-04-13	55.119999	55.439999	54.889999	55.349998	49.449371	20,818,000	55.199999	54.513441	55.439999	54.513441	54.638	54.5505	52.8244	0.605444	54.67197	54.13564	53.539982	0.789997	1.002058	0.954857	52.339254	up	54.67197	54.13564	0.53633	0.598838	-0.062508	55.761388	53.339612	59.491185	54.709999	53.129999	51.6125	52.519999	50.32
MSFT	2016-04-14	55.220001	55.580002	55.07	55.360001	49.458309	20,877,100	55.307501	54.85672	55.580002	54.85672	54.818	54.601	52.8716	0.629485	54.777821	54.226333	53.611356	0.510002	0.966911	0.910371	52.593887	up	54.777821	54.226333	0.551488	0.589368	-0.03788	55.859969	53.342031	59.552675	54.709999	53.41	51.707501	52.519999	50.619999
MSFT	2016-04-15	55.299999	55.919998	55.110001	55.650002	49.717381	28,793,800	55.495	55.08211	55.919998	55.08211	55.064001	54.6505	52.9414	0.671866	54.912003	54.33179	53.691303	0.809997	0.955703	0.900334	52.813998	up	54.912003	54.33179	0.580212	0.587537	-0.007324	55.994233	53.306767	61.382823	54.839998	53.539999	51.5	52.519999	50.029999
MSFT	2016-04-18	55.490002	56.59	55.209999	56.459999	50.441029	23,786,000	55.9375	55.288555	56.59	55.209999	55.494	54.799	53.0306	0.727764	55.150156	54.489435	53.799879	1.380001	0.98601	0.948301	53.055098	up	55.150156	54.489435	0.660721	0.602173	0.058547	56.254528	53.343472	66.009062	55.174999	54.485001	51.2825	52.519999	51.59
MSFT	2016-04-19	56.630001	56.77	55.68	56.389999	50.378502	29,596,800	56.3675	55.613028	56.77	55.613028	55.842	54.9255	53.1552	0.774348	55.340901	54.630218	53.901452	1.09	0.993438	0.96247	53.337589	up	55.340901	54.630218	0.710683	0.623875	0.086808	56.474196	53.376804	65.281223	55.264999	54.700001	51.2275	52.519999	52.119999
MSFT	2016-04-20	56.290001	56.5	55.490002	55.59	49.663792	36,195,700	55.967501	55.990264	56.5	55.490002	55.89	55.0015	53.2788	0.760431	55.379224	54.701313	53.96767	1.009998	0.994621	0.967223	53.337589	up	55.379224	54.701313	0.677911	0.634683	0.043229	56.522362	53.480638	57.480605	55.264999	54.755001	51.4875	52.519999	51.889999
MSFT	2016-04-21	55.799999	56.23	55.419998	55.779999	49.833523	38,909,100	55.807499	55.978882	56.23	55.419998	55.974	55.092	53.4088	0.738602	55.440882	54.781216	54.038742	0.810002	0.981434	0.951501	53.337589	up	55.440882	54.781216	0.659666	0.639679	0.019987	56.569203	53.614797	58.741561	55.264999	54.85	51.4875	52.484999	52.32
MSFT	2016-04-22	51.91	52.43	50.77	51.779999	46.259941	126,834,100	51.7225	55.893191	55.893191	50.77	55.199999	54.9705	53.4502	1.032659	54.877669	54.558903	53.950163	5.009999	1.269188	1.357351	55.672053	down	54.877669	54.558903	0.318766	0.575497	-0.256731	57.035817	52.905183	35.124804	53.77	53.77	52.072499	52.189999	53
MSFT	2016-04-25	51.779999	52.130001	51.630001	52.110001	46.554779	33,226,900	51.9125	53.807845	53.807845	51.630001	54.33	54.899	53.4986	1.176417	54.451874	54.377503	53.878	0.5	1.214246	1.271616	55.672053	down	54.451874	54.377503	0.074371	0.475271	-0.400901	57.251833	52.546166	37.362249	53.77	53.77	52.2725	51.789999	52.849998
MSFT	2016-04-26	52.259998	52.349998	51.09	51.439999	45.956192	33,532,600	51.784999	52.860173	52.860173	51.09	53.34	54.7355	53.5174	1.408424	53.988509	54.15991	53.782392	1.259998	1.217514	1.270454	55.531361	down	53.988509	54.15991	-0.171402	0.345937	-0.517338	57.552347	51.918652	34.742392	53.77	53.77	52.277499	51.789999	52.48
MSFT	2016-04-27	51.48	51.5	50.549999	50.939999	45.509499	43,369,300	51.1175	52.322586	52.322586	50.549999	52.409999	54.53	53.5144	1.640793	53.519507	53.921398	53.670926	0.950001	1.198406	1.238409	54.740226	down	53.519507	53.921398	-0.401891	0.196371	-0.598262	57.811585	51.248415	32.888974	53.66	53.66	52.7275	51.64	51.790001
MSFT	2016-04-28	50.619999	50.77	49.560001	49.900002	44.580364	43,134,800	50.212501	51.720043	51.720043	49.560001	51.234	54.2635	53.464	1.928706	52.96266	53.623517	53.523047	1.379998	1.211377	1.252568	53.922703	down	52.96266	53.623517	-0.660857	0.024926	-0.685782	58.120912	50.406088	29.378325	53.165001	53.165001	52.8225	51.64	52.130001
MSFT	2016-04-29	49.349998	50.25	49.349998	49.869999	44.553574	48,411,700	49.704999	50.966272	50.966272	49.349998	50.852	53.9785	53.4176	2.135535	52.486866	53.345479	53.37979	0.900002	1.189136	1.217311	53.451932	down	52.486866	53.345479	-0.858613	-0.151782	-0.70683	58.249569	49.707431	29.28122	53.059999	53.059999	53.145001	51.64	52.099998
MSFT	2016-05-02	50	50.75	49.779999	50.610001	45.214668	33,114,500	50.285	50.335635	50.75	49.779999	50.552	53.7375	53.3934	2.232864	52.198118	53.142851	53.271171	0.970001	1.173483	1.19258	53.451932	down	52.198118	53.142851	-0.944733	-0.310372	-0.634361	58.203228	49.271772	34.988867	52.924999	53.059999	53.207501	51.64	52.040001
MSFT	2016-05-03	50.34	50.41	49.599998	49.779999	44.47316	26,460,200	50.032499	50.310318	50.41	49.599998	50.22	53.4985	53.336	2.390451	51.826099	52.893751	53.134262	1.010003	1.161806	1.174322	53.451932	down	51.826099	52.893751	-1.067651	-0.461828	-0.605823	58.279401	48.717598	31.880851	52.789999	53.059999	53.235001	51.64	51.619999
MSFT	2016-05-04	49.84	50.060001	49.459999	49.869999	44.553574	24,257,600	49.8075	50.171408	50.171408	49.459999	50.006	53.236	53.3098	2.489234	51.525161	52.669769	53.006252	0.600002	1.121677	1.11689	53.110671	down	51.525161	52.669769	-1.144608	-0.598384	-0.546224	58.214469	48.257531	32.580192	50.889999	53.059999	53.2825	51.64	51.48
MSFT	2016-05-05	49.869999	50.299999	49.73	49.939999	44.616112	25,390,700	49.959999	49.989454	50.299999	49.73	50.013999	53.01	53.2814	2.575935	51.28129	52.467564	52.886006	0.569999	1.082272	1.062201	53.110671	down	51.28129	52.467564	-1.186274	-0.715962	-0.470312	58.16187	47.858129	33.155008	50.849998	53.059999	53.6025	51.914999	50.139999
MSFT	2016-05-06	49.919998	50.389999	49.66	50.389999	45.018127	24,787,300	50.089999	49.974727	50.389999	49.66	50.117999	52.8085	53.2472	2.617126	51.144168	52.31367	52.788124	0.729999	1.057109	1.028981	53.110671	down	51.144168	52.31367	-1.169502	-0.80667	-0.362832	58.042753	47.574247	36.880665	50.849998	53.059999	53.6025	51.914999	49.830002
MSFT	2016-05-09	50.490002	50.59	50	50.07	44.732254	17,951,600	50.287501	50.032363	50.59	50	50.009999	52.5965	53.2226	2.660468	50.978912	52.147472	52.681531	0.59	1.023744	0.985083	53.110671	down	50.978912	52.147472	-1.168561	-0.879048	-0.289513	57.917435	47.275565	35.370928	50.424999	53.059999	53.6975	51.914999	49.689999
MSFT	2016-05-10	50.330002	51.099998	50.189999	51.02	45.580971	22,891,000	50.66	50.159932	51.099998	50.159932	50.257999	52.415	53.2254	2.636717	50.985233	52.063956	52.616373	1.029998	1.024191	0.989574	53.110671	down	50.985233	52.063956	-1.078723	-0.918983	-0.15974	57.688435	47.141565	42.850467	50.224998	53.059999	53.807501	51.925	50.389999
MSFT	2016-05-11	51.130001	51.779999	51	51.049999	45.60778	24,039,100	51.24	50.409966	51.779999	50.409966	50.493999	52.2	53.1948	2.558966	50.995197	51.988848	52.554946	0.779999	1.006749	0.968617	53.110671	down	50.995197	51.988848	-0.993651	-0.933917	-0.059734	57.317931	47.082068	43.074505	50.564999	53.059999	53.807501	51.925	50.130001
MSFT	2016-05-12	51.200001	51.810001	50.919998	51.509998	46.01873	24,102,800	51.36	50.824983	51.810001	50.824983	50.807999	52.0075	53.166	2.451285	51.074397	51.953378	52.513968	0.890003	0.99841	0.960755	53.110671	down	51.074397	51.953378	-0.878981	-0.922929	0.043949	56.91007	47.104929	46.535562	50.635	53.059999	53.807501	51.925	50.07
MSFT	2016-05-13	51.439999	51.900002	51.040001	51.080002	45.634583	22,592,300	51.365001	51.092491	51.900002	51.040001	50.946	51.779	53.1406	2.302349	51.075259	51.888683	52.457734	0.860001	0.988524	0.95068	53.110671	down	51.075259	51.888683	-0.813424	-0.901028	0.087605	56.383697	47.174303	43.851581	50.680001	53.059999	53.807501	51.925	51.189999

Subsets and Splits

No community queries yet

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