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	2016-05-16	50.799999	51.959999	50.75	51.830002	46.304623	20,032,000	51.335	51.228746	51.959999	50.75	51.298	51.5475	53.1366	2.022692	51.191374	51.884336	52.433117	1.209999	1.004343	0.976612	53.110671	down	51.191374	51.884336	-0.692963	-0.859415	0.166452	55.592884	47.502116	49.33993	50.709999	53.059999	53.837501	51.925	50.990002
MSFT	2016-05-17	51.720001	51.73	50.360001	50.509998	45.440964	27,803,500	51.08	51.281873	51.73	50.360001	51.196	51.2535	53.1262	1.680104	51.086547	51.782533	52.357701	1.470001	1.037604	1.025951	53.110671	down	51.086547	51.782533	-0.695987	-0.82673	0.130743	54.613708	47.893291	41.627621	50.81	53.059999	54.0275	51.925	51.91
MSFT	2016-05-18	50.48	51.139999	50.299999	50.810001	45.710861	24,907,500	50.6825	51.180937	51.180937	50.299999	51.148	51.0145	53.1094	1.335375	51.044001	51.710494	52.297006	0.84	1.02349	1.007356	53.110671	down	51.044001	51.710494	-0.666493	-0.794682	0.128189	53.685249	48.34375	43.778535	50.81	53.059999	53.915	51.925	49.830002
MSFT	2016-05-19	50.470001	50.619999	49.82	50.32	45.270039	23,842,400	50.3075	50.931718	50.931718	49.82	50.910001	50.7415	53.059	0.731367	50.932616	51.607494	52.219477	0.990001	1.021098	1.00562	53.110671	down	50.932616	51.607494	-0.674878	-0.770721	0.095843	52.204234	49.278765	41.113769	50.89	53.059999	53.919999	51.925	48.43
MSFT	2016-05-20	50.48	51.220001	50.400002	50.619999	45.539917	23,905,800	50.680001	50.619609	51.220001	50.400002	50.818	50.6835	53.0304	0.689472	50.884521	51.534347	52.156752	0.900001	1.012448	0.995058	53.110671	down	50.884521	51.534347	-0.649825	-0.746542	0.096717	52.062444	49.304556	43.385883	50.89	53.059999	54.06	51.925	49.439999
MSFT	2016-05-23	50.599998	50.68	49.98	50.029999	45.009132	26,118,700	50.322499	50.649805	50.68	49.98	50.457999	50.5795	52.9696	0.615925	50.753056	51.422914	52.07335	0.7	0.99013	0.965553	53.110671	down	50.753056	51.422914	-0.669857	-0.731205	0.061348	51.811349	49.34765	40.108204	50.89	53.059999	54.189999	52.054999	50.540001
MSFT	2016-05-24	50.700001	51.709999	50.400002	51.59	46.412579	34,757,900	51.100001	50.486152	51.709999	50.400002	50.674	50.587	52.938	0.627754	50.881817	51.43529	52.054395	1.68	1.039407	1.036997	53.110671	down	50.881817	51.43529	-0.553473	-0.695659	0.142185	51.842508	49.331492	50.711103	50.89	53.059999	54.83	52.39	51.169998
MSFT	2016-05-25	51.919998	52.490002	51.790001	52.119999	46.889381	24,040,200	52.08	50.793076	52.490002	50.793076	50.935999	50.646	52.9086	0.712419	51.072306	51.486009	52.056968	0.900002	1.029449	1.023298	53.110671	down	51.072306	51.486009	-0.413703	-0.639268	0.225565	52.070838	49.221161	53.709467	51.155001	52.924999	54.9825	52.48	51.16
MSFT	2016-05-26	51.93	51.98	51.360001	51.889999	46.682461	24,335,200	51.79	51.436538	51.98	51.360001	51.249999	50.7455	52.8594	0.741134	51.198105	51.515935	52.05042	0.759998	1.010203	0.996968	53.110671	down	51.198105	51.515935	-0.317829	-0.57498	0.257151	52.227767	49.263232	52.224732	51.155001	52.789999	55.01	52.48	51.169998
MSFT	2016-05-27	51.919998	52.32	51.77	52.32	47.069328	17,721,400	52.0825	51.613269	52.32	51.613269	51.589999	50.868	52.8126	0.789694	51.370705	51.575495	52.060992	0.55	0.977331	0.952271	53.110671	down	51.370705	51.575495	-0.20479	-0.500942	0.296152	52.447388	49.288611	54.743595	51.155001	50.92	55.0575	52.48	51.380001
MSFT	2016-05-31	52.259998	53	52.080002	53	47.681076	37,653,100	52.585	51.847884	53	51.847884	52.184	50.9875	52.8028	0.918866	51.621365	51.681014	52.097816	0.919998	0.973236	0.949044	53.110671	down	51.621365	51.681014	-0.059649	-0.412683	0.353035	52.825232	49.149767	58.472342	51.41	51.174999	53.77	52.639999	51.380001
MSFT	2016-06-01	52.439999	52.950001	52.439999	52.849998	47.546131	25,324,800	52.669999	52.216442	52.950001	52.216442	52.435999	51.141	52.7826	0.961949	51.810386	51.767605	52.127313	0.560001	0.943719	0.910139	53.110671	down	51.810386	51.767605	0.04278	-0.321591	0.364371	53.064898	49.217101	57.349838	51.41	51.174999	53.77	52.639999	52.299999
MSFT	2016-06-02	52.639999	52.740002	51.84	52.48	47.213261	22,840,800	52.425	52.443221	52.740002	51.84	52.507999	51.2715	52.7508	0.957476	51.913403	51.820375	52.141144	1.009998	0.948453	0.920125	53.110671	down	51.913403	51.820375	0.093028	-0.238667	0.331695	53.186452	49.356547	54.567204	51.49	51.174999	53.77	52.639999	52.59
MSFT	2016-06-03	52.380001	52.419998	51.599998	51.790001	46.592522	23,368,300	52.0475	52.43411	52.43411	51.599998	52.488	51.364	52.7072	0.910271	51.894418	51.818125	52.127374	0.880002	0.943564	0.916113	53.110671	down	51.894418	51.818125	0.076293	-0.175675	0.251968	53.184542	49.543457	49.722059	51.49	51.174999	53.66	53.26	53.209999
MSFT	2016-06-06	51.990002	52.349998	51.889999	52.130001	46.898392	18,243,300	52.09	52.240805	52.349998	51.889999	52.45	51.451	52.6656	0.895309	51.930662	51.841227	52.127477	0.559997	0.916166	0.880501	53.110671	down	51.930662	51.841227	0.089435	-0.122653	0.212088	53.241618	49.660382	51.984472	51.700001	51.174999	53.165001	53.165001	53.509998
MSFT	2016-06-07	52.240002	52.73	52.099998	52.099998	46.871403	20,866,800	52.2925	52.165402	52.73	52.099998	52.27	51.5525	52.6368	0.844112	51.956714	51.860395	52.126399	0.630002	0.895726	0.855451	53.110671	down	51.956714	51.860395	0.096318	-0.078859	0.175177	53.240724	49.864276	51.763119	52.180001	51.23	53.059999	53.059999	53.740002
MSFT	2016-06-08	52.02	52.439999	51.869999	52.040001	46.817413	21,149,400	52.0925	52.228951	52.439999	51.869999	52.108	51.6035	52.5834	0.841054	51.969527	51.8737	52.123011	0.57	0.87246	0.826906	53.110671	down	51.969527	51.8737	0.095827	-0.043922	0.139749	53.285607	49.921392	51.292773	52.180001	51.23	52.992499	53.059999	53.700001
MSFT	2016-06-09	52	52	51.490002	51.619999	46.439564	20,305,700	51.7775	52.160725	52.160725	51.490002	51.936	51.632	52.5148	0.830907	51.915753	51.854907	52.103285	0.549999	0.849427	0.799216	53.110671	down	51.915753	51.854907	0.060847	-0.022968	0.083814	53.293814	49.970186	48.004376	52.245001	51.23	52.924999	53.059999	53.959999
MSFT	2016-06-10	51.049999	52.049999	51.040001	51.48	46.313625	25,833,200	51.405	51.969113	52.049999	51.040001	51.874	51.6305	52.4398	0.831166	51.848714	51.827136	52.078842	1.009998	0.860896	0.820294	53.110671	down	51.848714	51.827136	0.021578	-0.014059	0.035637	53.292831	49.968168	46.92447	52.020001	51.33	51.974999	53.059999	53.09
MSFT	2016-06-13	49.580002	50.720001	49.060001	50.139999	45.108105	83,217,800	49.875001	51.687056	51.687056	49.060001	51.475999	51.5835	52.3312	0.888531	51.585835	51.702163	52.002809	2.419999	0.972261	0.980264	52.830794	down	51.585835	51.702163	-0.116328	-0.034512	-0.081815	53.360562	49.806438	38.091647	51.005001	51.030001	51.954999	53.059999	55.91
MSFT	2016-06-14	49.900002	50.099998	49.57	49.830002	44.829212	42,577,100	49.850001	50.781029	50.781029	49.57	51.022	51.4835	52.2192	0.968293	51.315707	51.563484	51.917601	0.569999	0.943528	0.939238	52.652712	down	51.315707	51.563484	-0.247777	-0.077165	-0.170612	53.420087	49.546913	36.385316	50.900002	51.030001	51.954999	53.059999	55.799999
MSFT	2016-06-15	49.779999	50.119999	49.689999	49.689999	44.703251	33,757,600	49.819999	50.315515	50.315515	49.689999	50.552	51.4425	52.1218	1.027249	51.065598	51.424708	51.830244	0.43	0.906847	0.888314	52.569941	down	51.065598	51.424708	-0.35911	-0.133554	-0.225555	53.496998	49.388002	35.609491	50.895001	51.030001	51.742499	53.059999	56.57
MSFT	2016-06-16	49.52	50.470001	49.509998	50.389999	45.333004	31,188,600	49.9725	50.067757	50.470001	49.509998	50.306	51.4215	52.0272	1.044999	50.96166	51.348063	51.773764	0.960003	0.910644	0.895483	52.569941	down	50.96166	51.348063	-0.386403	-0.184124	-0.202279	53.511499	49.331501	42.240869	50.895001	51.030001	51.642499	53.059999	56.73
MSFT	2016-06-17	50.41	50.43	49.82	50.130001	45.09911	45,710,500	50.1975	50.020128	50.43	49.82	50.036	51.412	51.9406	1.056342	50.833712	51.257836	51.709303	0.61	0.889169	0.866935	52.569941	down	50.833712	51.257836	-0.424124	-0.232124	-0.192	53.524684	49.299315	40.569626	50.895001	51.030001	51.812499	53.059999	56.759998
MSFT	2016-06-20	50.639999	50.830002	50.029999	50.07	45.04512	35,607,900	50.3925	50.108814	50.830002	50.029999	50.022	51.3845	51.8536	1.084821	50.716218	51.169848	51.645016	0.800003	0.8828	0.860241	52.569941	down	50.716218	51.169848	-0.45363	-0.276425	-0.177205	53.554141	49.214858	40.174595	50.75	51.030001	51.8475	53.059999	56.189999
MSFT	2016-06-21	50.200001	51.43	50.16	51.189999	46.052711	34,097,800	50.745	50.250657	51.43	50.16	50.294	51.4425	51.7912	1.038617	50.789107	51.171341	51.627173	1.36	0.916886	0.910217	52.569941	down	50.789107	51.171341	-0.382233	-0.297587	-0.084646	53.519733	49.365266	49.967781	50.555	51.030001	51.87	53.059999	56.209999
MSFT	2016-06-22	51.080002	51.459999	50.950001	50.990002	45.872799	28,816,800	51.120001	50.497829	51.459999	50.497829	50.554	51.4125	51.718	1.042789	50.820014	51.157908	51.602185	0.509998	0.887823	0.870195	52.569941	down	50.820014	51.157908	-0.337894	-0.305648	-0.032246	53.498078	49.326922	48.442821	50.555	51.030001	51.884999	53.059999	56.68
MSFT	2016-06-23	51.279999	52.060001	51.150002	51.91	46.700466	29,028,800	51.600001	50.808915	52.060001	50.808915	50.858	51.402	51.6492	1.036327	50.987704	51.213619	51.614257	1.069999	0.900835	0.890176	52.569941	down	50.987704	51.213619	-0.225914	-0.289701	0.063787	53.474655	49.329345	55.213923	50.560001	51.030001	51.934999	53.059999	56.580002
MSFT	2016-06-24	49.810001	50.939999	49.52	49.830002	44.829212	133,503,000	50.025001	51.204458	51.204458	49.52	50.798001	51.299	51.5386	1.086432	50.809596	51.111129	51.544286	2.39	1.007204	1.040158	52.569941	down	50.809596	51.111129	-0.301532	-0.292068	-0.009465	53.471865	49.126136	41.836178	50.785	51.030001	51.934999	53.059999	56.580002
MSFT	2016-06-27	49.099998	49.150002	48.040001	48.43	43.569706	50,216,300	48.68	50.614729	50.614729	48.040001	50.470001	51.1045	51.3942	1.232423	50.443505	50.912526	51.422157	1.790001	1.063118	1.115142	51.940429	down	50.443505	50.912526	-0.469022	-0.327458	-0.141563	53.569347	48.639653	35.586348	50.050001	50.520001	51.974999	53.059999	56.970001
MSFT	2016-06-28	48.919998	49.470001	48.669998	49.439999	44.47834	38,140,700	49.124999	49.647365	49.647365	48.669998	50.120001	50.9265	51.2538	1.20093	50.289119	50.80345	51.344425	1.040001	1.061467	1.107628	51.940429	down	50.289119	50.80345	-0.514331	-0.364833	-0.149498	53.328361	48.524639	42.284923	50.050001	50.520001	51.974999	53.059999	57.389999
MSFT	2016-06-29	49.91	50.720001	49.799999	50.540001	45.467945	31,304,000	50.2425	49.386182	50.720001	49.386182	50.03	50.811	51.1368	1.114148	50.327716	50.783936	51.312879	1.280002	1.077077	1.124866	51.940429	down	50.327716	50.783936	-0.456219	-0.38311	-0.073109	53.039296	48.582705	48.559274	50.050001	50.520001	51.974999	53.059999	57.959999
MSFT	2016-06-30	50.720001	51.299999	50.5	51.169998	46.034729	28,527,800	50.9225	49.814341	51.299999	49.814341	49.882	50.7455	51.0484	1.04737	50.457298	50.812533	51.307276	0.799999	1.057285	1.092379	51.940429	down	50.457298	50.812533	-0.355235	-0.377535	0.0223	52.84024	48.65076	51.791717	50.050001	50.520001	51.974999	53.059999	58.060001
MSFT	2016-07-01	51.130001	51.720001	51.07	51.16	46.025723	21,400,400	51.270001	50.36842	51.720001	50.36842	50.148	50.714	50.956	1.023505	50.565406	50.838271	51.301501	0.650001	1.028194	1.048141	51.940429	down	50.565406	50.838271	-0.272865	-0.356601	0.083736	52.761009	48.666991	51.736155	50.050001	50.520001	52.04	53.059999	58.200001
MSFT	2016-07-05	50.830002	51.279999	50.740002	51.169998	46.034729	24,806,400	51.005	50.81921	51.279999	50.740002	50.695999	50.666	50.9438	0.974962	50.65842	50.862843	51.296344	0.539997	0.993322	0.997327	51.940429	down	50.65842	50.862843	-0.204423	-0.326165	0.121742	52.615924	48.716076	51.791851	50.050001	50.520001	51.9725	53.059999	58.02
MSFT	2016-07-06	50.779999	51.540001	50.389999	51.380001	46.223644	28,167,500	51.0225	50.912105	51.540001	50.389999	51.084	50.63	50.9292	0.931552	50.769433	50.901151	51.299624	1.150002	1.004514	1.012594	51.940429	down	50.769433	50.901151	-0.131719	-0.287276	0.155557	52.493104	48.766896	53.018235	50.050001	50.520001	51.037501	53.059999	58.299999
MSFT	2016-07-07	51.419998	51.610001	51.07	51.380001	46.223644	19,585,200	51.37	50.967303	51.610001	50.967303	51.252	50.597	50.928	0.889725	50.863366	50.936622	51.302776	0.540001	0.971334	0.965335	51.940429	down	50.863366	50.936622	-0.073255	-0.244472	0.171217	52.376451	48.817549	53.018235	49.880001	50.495001	51.2925	53.059999	57.939999
MSFT	2016-07-08	51.73	52.360001	51.549999	52.299999	47.051331	28,391,000	51.985	51.168651	52.360001	51.168651	51.478	50.631	50.9552	0.942314	51.084387	51.037613	51.341883	0.98	0.971953	0.966801	49.054596	up	51.084387	51.037613	0.046774	-0.186223	0.232997	52.515629	48.746371	58.395672	50.200001	50.390002	51.2925	53.059999	58.119999
MSFT	2016-07-11	52.5	52.830002	52.470001	52.59	47.312225	22,269,200	52.597501	51.576826	52.830002	51.576826	51.764	50.6865	51.009	1.02409	51.316019	51.152604	51.390829	0.530003	0.940385	0.923122	49.880637	up	51.316019	51.152604	0.163415	-0.116295	0.27971	52.73468	48.63832	59.951735	50.75	50.435002	51.3325	53.059999	57.439999
MSFT	2016-07-12	52.939999	53.400002	52.790001	53.209999	47.870003	27,317,600	53.085	52.087163	53.400002	52.087163	52.172	50.84	51.0758	1.159051	51.607401	51.305004	51.462169	0.810002	0.931072	0.91181	50.359572	up	51.607401	51.305004	0.302397	-0.032557	0.334954	53.158102	48.521898	63.126954	51.600001	50.720002	51.3325	53.059999	57.560001
MSFT	2016-07-13	53.560001	53.860001	53.18	53.509998	48.139908	25,356,800	53.5275	52.586082	53.860001	52.586082	52.597999	51.024	51.1338	1.276431	51.900108	51.468337	51.542476	0.680001	0.913139	0.888629	50.854114	up	51.900108	51.468337	0.431771	0.060309	0.371463	53.576862	48.471137	64.589908	52.125	50.950001	51.4375	53.059999	57.599998
MSFT	2016-07-14	53.84	53.990002	53.580002	53.740002	48.346813	24,545,500	53.787502	53.056791	53.990002	53.056791	53.07	51.2265	51.213	1.371385	52.183169	51.636608	51.628653	0.480004	0.882201	0.847766	51.241703	up	52.183169	51.636608	0.54656	0.157559	0.389001	53.96927	48.48373	65.71309	52.190001	51.015002	51.705	53.059999	57.619999
MSFT	2016-07-15	53.950001	54	53.209999	53.700001	48.310829	32,024,400	53.715	53.422146	54	53.209999	53.35	51.392	51.2896	1.461865	52.416528	51.789452	51.709883	0.790001	0.875615	0.84199	51.241703	up	52.416528	51.789452	0.627075	0.251462	0.375613	54.315729	48.468271	65.325009	52.195	51.020001	51.705	53.059999	57.669998
MSFT	2016-07-18	53.700001	54.34	53.549999	53.959999	48.544731	31,433,900	53.8875	53.568573	54.34	53.549999	53.624	51.5835	51.37	1.536785	52.653985	51.950233	51.798123	0.790001	0.8695	0.836791	51.434627	up	52.653985	51.950233	0.703751	0.34192	0.361831	54.65707	48.50993	66.701518	52.365	51.190001	51.7375	53.059999	57.889999
MSFT	2016-07-19	53.709999	53.900002	52.93	53.09	47.762047	53,336,500	53.4075	53.728036	53.900002	52.93	53.6	51.7345	51.424	1.528592	52.721064	52.034661	51.848784	1.029999	0.880964	0.856112	51.434627	up	52.721064	52.034661	0.686403	0.410817	0.275587	54.791684	48.677316	58.353841	52.705	51.190001	51.675	53.059999	57.950001
MSFT	2016-07-20	56.150002	56.84	55.529999	55.91	50.299042	89,893,300	56.1075	53.567768	56.84	53.567768	54.08	51.9705	51.5408	1.783251	53.21167	52.321723	52.008048	3.75	1.085895	1.145501	52.748498	up	53.21167	52.321723	0.889947	0.506643	0.383304	55.537002	48.403998	71.015909	54.195	52.440001	51.017501	52.915001	58.169998
MSFT	2016-07-21	55.98	56.23	55.759998	55.799999	50.200081	32,776,700	55.942499	54.837634	56.23	54.837634	54.492	52.211	51.6364	1.95968	53.609874	52.579373	52.156752	0.470002	1.041903	1.077951	52.761147	up	53.609874	52.579373	1.030501	0.611414	0.419087	56.13036	48.29164	70.120326	54.655001	52.440001	50.965001	52.915001	58.029999
MSFT	2016-07-22	56.080002	56.630001	55.779999	56.57	50.892799	32,157,200	56.265001	55.390067	56.630001	55.390067	55.066	52.444	51.7468	2.185973	54.065278	52.874975	52.32982	0.850002	1.028195	1.055156	53.039533	up	54.065278	52.874975	1.190303	0.727192	0.463111	56.815946	48.072054	72.714295	54.815001	52.440001	50.962501	52.915001	58.099998
MSFT	2016-07-25	56.470001	56.740002	56.259998	56.73	51.036743	25,610,600	56.55	55.827534	56.740002	55.827534	55.62	52.789	51.8512	2.293554	54.475235	53.160532	52.502376	0.480004	0.989039	0.997641	53.507078	up	54.475235	53.160532	1.314703	0.844694	0.470009	57.376107	48.201892	73.234268	54.885	52.440001	50.962501	52.915001	57.889999
MSFT	2016-07-26	56.52	57.290001	56.509998	56.759998	51.063732	28,079,000	56.769999	56.188767	57.290001	56.188767	56.353999	53.2055	51.9648	2.215328	54.826737	53.427159	52.669342	0.780003	0.974108	0.975877	53.972369	up	54.826737	53.427159	1.399578	0.955671	0.443907	57.636156	48.774844	73.33686	55.110001	52.665001	50.962501	52.915001	57.459999
MSFT	2016-07-27	56.610001	56.799999	56.110001	56.189999	50.550926	32,327,500	56.4275	56.479383	56.799999	56.110001	56.409999	53.543	52.052	2.12375	55.03647	53.631814	52.807407	0.689998	0.953814	0.947289	53.972369	up	55.03647	53.631814	1.404656	1.045468	0.359188	57.790501	49.295499	68.003134	55.110001	52.665001	50.89	52.915001	57.59
MSFT	2016-07-28	56	56.369999	55.720001	56.209999	50.568928	37,550,400	56.075	56.453442	56.453442	55.720001	56.491999	53.8265	52.166	2.07977	55.217013	53.822791	52.940842	0.649998	0.932113	0.91756	53.972369	up	55.217013	53.822791	1.394222	1.115219	0.279003	57.98604	49.666959	68.090827	55.110001	52.665001	50.7925	52.915001	57.669998
MSFT	2016-07-29	56.259998	56.759998	56.049999	56.68	50.991768	30,558,700	56.437499	56.264221	56.759998	56.049999	56.513999	54.102	52.2834	2.07429	55.442088	54.034436	53.087476	0.709999	0.916248	0.896804	53.972369	up	55.442088	54.034436	1.407652	1.173705	0.233946	58.25058	49.95342	70.160502	55.110001	52.665001	50.7925	52.915001	57.610001
MSFT	2016-08-01	56.599998	56.75	56.139999	56.580002	50.901806	26,003,400	56.5175	56.35086	56.75	56.139999	56.484	54.373	52.4086	2.023119	55.617151	54.222996	53.224437	0.610001	0.894373	0.868124	53.972369	up	55.617151	54.222996	1.394155	1.217795	0.17636	58.419238	50.326761	69.133078	56.41	52.665001	50.795001	52.915001	57.66
MSFT	2016-08-02	56.849998	56.900002	56.310001	56.580002	50.901806	35,122,000	56.660001	56.43418	56.900002	56.310001	56.448	54.6435	52.5278	1.93194	55.765282	54.397589	53.356028	0.590001	0.872632	0.840311	54.084068	up	55.765282	54.397589	1.367693	1.247775	0.119918	58.50738	50.77962	69.133078	56.505001	52.665001	50.9075	52.915001	57.43
MSFT	2016-08-03	56.68	57.110001	56.490002	56.970001	51.252659	22,075,600	56.812501	56.54709	57.110001	56.490002	56.604001	54.923	52.6666	1.836977	55.950624	54.588138	53.497753	0.619999	0.854587	0.81828	54.345161	up	55.950624	54.588138	1.362485	1.270717	0.091768	58.596955	51.249045	71.05059	56.505001	52.98	50.285001	52.405001	56.209999
MSFT	2016-08-04	56.799999	57.52	56.669998	57.389999	51.630508	26,587,700	57.094999	56.679796	57.52	56.669998	56.840001	55.2235	52.7826	1.714374	56.172066	54.795684	53.65039	0.850002	0.854259	0.821452	54.630642	up	56.172066	54.795684	1.376382	1.29185	0.084532	58.652247	51.794753	72.996127	56.620001	53.66	50.285001	52.405001	57.049999
MSFT	2016-08-05	57.650002	58.209999	57.450001	57.959999	52.143303	29,335,200	57.8175	56.887397	58.209999	56.887397	57.096001	55.5065	52.8994	1.673041	56.447133	55.030077	53.819394	0.82	0.851812	0.821307	55.366079	up	56.447133	55.030077	1.417055	1.316891	0.100164	58.852582	52.160418	75.411296	56.965	54.299999	50.285001	52.405001	56.529999
MSFT	2016-08-08	58.060001	58.09	57.779999	58.060001	52.233273	19,473,500	57.9975	57.352449	58.09	57.352449	57.392	55.78	53.0228	1.61735	56.695266	55.254516	53.985692	0.310001	0.813112	0.770176	55.62447	up	56.695266	55.254516	1.44075	1.341663	0.099087	59.0147	52.5453	75.819896	56.965	54.299999	50.285001	52.405001	56.259998
MSFT	2016-08-09	58.169998	58.5	58.02	58.200001	52.359219	16,920,700	58.2225	57.674975	58.5	57.674975	57.716	56.0295	53.1404	1.584582	56.926764	55.4727	54.150959	0.48	0.789318	0.741159	56.036524	up	56.926764	55.4727	1.454064	1.364143	0.089921	59.198664	52.860336	76.410884	57.110001	54.445	50.285001	52.270001	57.189999
MSFT	2016-08-10	58.16	58.32	57.82	58.02	52.197289	15,756,900	58.08	57.948737	58.32	57.82	57.926	56.255	53.2408	1.527025	57.094954	55.661389	54.302686	0.5	0.768652	0.717043	56.036524	up	57.094954	55.661389	1.433565	1.378027	0.055538	59.30905	53.20095	73.909658	57.275	54.445	50.285001	52.135001	57.25
MSFT	2016-08-11	58.029999	58.450001	58.029999	58.299999	52.449188	18,162,300	58.2025	58.014369	58.450001	58.014369	58.108	56.483	53.3498	1.471151	57.280346	55.856842	54.459444	0.430001	0.744463	0.688339	56.174984	up	57.280346	55.856842	1.423504	1.387123	0.036381	59.425302	53.540698	75.265968	57.32	54.785	50.285001	50.520001	56.93
MSFT	2016-08-12	58.029999	58.189999	57.619999	57.939999	52.125313	21,655,200	57.944999	58.108434	58.189999	57.619999	58.104	56.695	53.459	1.34947	57.381831	56.01115	54.595936	0.68	0.739858	0.687505	56.174984	up	57.381831	56.01115	1.370681	1.383834	-0.013153	59.393939	53.99606	70.212123	57.405001	55.025	50.187501	50.520001	56.810001
MSFT	2016-08-15	58.009998	58.5	57.959999	58.119999	52.287239	19,283,900	58.147499	58.026717	58.5	57.959999	58.116	56.903	53.5856	1.220125	57.495395	56.167361	54.734135	0.560001	0.727011	0.674754	56.205736	up	57.495395	56.167361	1.328034	1.372674	-0.04464	59.343251	54.462749	71.251546	57.495001	55.485001	50.295001	50.520001	57.759998
MSFT	2016-08-16	57.610001	57.619999	57.27	57.439999	51.997562	20,523,500	57.485	58.087108	58.087108	57.27	57.963999	57.1205	53.6918	0.829987	57.486873	56.26163	54.840247	0.849999	0.735796	0.692279	56.205736	up	57.486873	56.26163	1.225242	1.343188	-0.117946	58.780474	55.460526	62.39394	57.584999	55.645001	50.592501	50.520001	57.82
MSFT	2016-08-17	57.540001	57.68	57.23	57.560001	52.106182	18,856,400	57.502501	57.786054	57.786054	57.23	57.871999	57.203	53.801	0.784066	57.498123	56.357806	54.946904	0.45	0.715382	0.668051	56.205736	up	57.498123	56.357806	1.140317	1.302614	-0.162297	58.771131	55.634869	63.261907	57.865	55.715	51.160001	50.720002	57.43
MSFT	2016-08-18	57.419998	57.700001	57.27	57.599998	52.142399	14,214,300	57.497499	57.644277	57.700001	57.27	57.731999	57.293	53.9122	0.714792	57.513796	56.44982	55.050947	0.430001	0.694998	0.644246	56.205736	up	57.513796	56.44982	1.063976	1.254886	-0.19091	58.722583	55.863416	63.563764	57.865	55.715	51.537501	50.950001	56.900002
MSFT	2016-08-19	57.43	57.73	57.200001	57.619999	52.160507	17,271,000	57.495	57.570888	57.73	57.200001	57.667999	57.3455	54.0322	0.697239	57.530135	56.5365	55.151694	0.529999	0.683212	0.632821	56.205736	up	57.530135	56.5365	0.993635	1.202636	-0.209001	58.739977	55.951023	63.724277	57.850001	55.715	51.602501	51.015002	57.950001
MSFT	2016-08-22	57.599998	57.75	57.259998	57.669998	52.205776	15,221,900	57.569999	57.532944	57.75	57.259998	57.577999	57.3925	54.156	0.685142	57.551652	56.620463	55.250451	0.490002	0.669412	0.618539	56.205736	up	57.551652	56.620463	0.93119	1.148347	-0.217157	58.762784	56.022216	64.149452	57.850001	55.715	51.6075	51.020001	58.029999
MSFT	2016-08-23	57.900002	58.18	57.849998	57.889999	52.404934	18,732,400	57.955	57.551471	58.18	57.551471	57.667999	57.449	54.311	0.676779	57.603706	56.714503	55.353963	0.510002	0.658025	0.607686	56.205736	up	57.603706	56.714503	0.889203	1.096518	-0.207315	58.802558	56.095441	66.035795	57.850001	55.715	51.7775	51.190001	57.400002
MSFT	2016-08-24	57.799999	58.040001	57.720001	57.950001	52.459248	18,151,500	57.877501	57.753236	58.040001	57.720001	57.745999	57.537	54.4734	0.616169	57.656982	56.806021	55.455768	0.32	0.63388	0.578917	56.205736	up	57.656982	56.806021	0.850961	1.047407	-0.196446	58.769337	56.304663	66.552701	57.850001	57.015	51.9475	51.190001	57.599998
MSFT	2016-08-25	57.880001	58.290001	57.779999	58.169998	52.658405	18,552,600	58.03	57.815368	58.290001	57.779999	57.859999	57.635	54.643	0.545859	57.735908	56.907056	55.562209	0.510002	0.625032	0.572026	56.318923	up	57.735908	56.907056	0.828851	1.003696	-0.174844	58.726719	56.543281	68.448721	57.850001	57.110001	53.3175	52.440001	57.419998
MSFT	2016-08-26	58.279999	58.700001	57.689999	58.029999	52.531662	20,971,200	58.175	57.922684	58.700001	57.689999	57.941999	57.7025	54.7958	0.503366	57.781152	56.990237	55.658985	1.010002	0.65253	0.615823	56.34753	up	57.781152	56.990237	0.790915	0.961139	-0.170224	58.709231	56.695768	65.889028	57.950001	57.210001	53.547501	52.440001	57.240002
MSFT	2016-08-29	58.18	58.599998	58.099998	58.099998	52.595032	16,417,200	58.244999	58.048842	58.599998	58.048842	58.027999	57.7785	54.9552	0.435083	57.830206	57.072442	55.754711	0.569999	0.646635	0.611241	56.516276	up	57.830206	57.072442	0.757764	0.920464	-0.162701	58.648665	56.908334	66.562331	57.950001	57.210001	53.627501	52.440001	57.639999
MSFT	2016-08-30	57.98	58.189999	57.610001	57.889999	52.404934	16,930,200	57.9175	58.14692	58.189999	57.610001	58.027999	57.843999	55.1116	0.331415	57.839405	57.133002	55.838447	0.579998	0.641875	0.608117	56.516276	up	57.839405	57.133002	0.706403	0.877652	-0.171249	58.506829	57.18117	62.572024	57.950001	57.210001	53.6625	52.440001	57.740002
MSFT	2016-08-31	57.650002	57.799999	57.299999	57.459999	52.015671	20,860,300	57.5525	58.03221	58.03221	57.299999	57.929999	57.868499	55.237	0.277058	57.781034	57.157224	55.902038	0.59	0.63817	0.606305	56.516276	up	57.781034	57.157224	0.623811	0.826884	-0.203073	58.422614	57.314384	55.26614	57.950001	57.210001	53.887501	52.665001	57.799999
MSFT	2016-09-01	57.009998	57.82	57.009998	57.59	52.133354	26,075,400	57.357499	57.792355	57.82	57.009998	57.813999	57.878499	55.369	0.262082	57.751645	57.189281	55.968232	0.810002	0.650443	0.626675	56.516276	up	57.751645	57.189281	0.562363	0.77398	-0.211616	58.402664	57.354335	56.904421	57.855	57.210001	53.887501	52.665001	58.040001
MSFT	2016-09-02	57.669998	58.189999	57.419998	57.669998	52.205776	18,900,500	57.737498	57.574927	58.189999	57.419998	57.741999	57.863999	55.4842	0.265338	57.739084	57.22489	56.034968	0.770001	0.658983	0.641007	56.516276	up	57.739084	57.22489	0.514194	0.722023	-0.207829	58.394675	57.333323	57.925565	57.855	57.375	53.887501	52.665001	57.189999
MSFT	2016-09-06	57.779999	57.799999	57.209999	57.610001	52.151447	16,278,400	57.6	57.656213	57.799999	57.209999	57.643999	57.841499	55.6398	0.266918	57.719225	57.253416	56.096734	0.59	0.654056	0.635906	56.516276	up	57.719225	57.253416	0.465808	0.67078	-0.204972	58.375334	57.307664	56.837821	57.855	57.42	53.887501	52.665001	57.110001
MSFT	2016-09-07	57.470001	57.84	57.41	57.66	52.196712	17,493,400	57.595	57.628106	57.84	57.41	57.598	57.814499	55.8244	0.255826	57.710113	57.283534	56.158039	0.43	0.638052	0.615316	56.516276	up	57.710113	57.283534	0.426579	0.62194	-0.19536	58.326151	57.302847	57.55317	57.855	57.505001	54.5375	52.665001	56.919998
MSFT	2016-09-08	57.630001	57.790001	57.18	57.43	51.988522	20,146,100	57.507501	57.611553	57.790001	57.18	57.592	57.784999	55.9842	0.264744	57.667019	57.294383	56.20792	0.610001	0.636048	0.614784	56.516276	up	57.667019	57.294383	0.372636	0.572079	-0.199443	58.314487	57.255511	53.186339	57.855	57.595002	54.585001	52.665001	57.419998
MSFT	2016-09-09	56.790001	57.52	56.209999	56.209999	50.884109	35,113,900	56.6825	57.559527	57.559527	56.209999	57.316	57.680499	56.0976	0.418562	57.442862	57.214058	56.208001	1.310001	0.684188	0.684306	58.79768	down	57.442862	57.214058	0.228804	0.503424	-0.27462	58.517624	56.843375	37.10437	57.404999	57.455	54.7425	52.665001	57.220001
MSFT	2016-09-12	56	57.209999	55.610001	57.049999	51.644524	29,303,000	56.4675	57.121013	57.209999	55.610001	57.192	57.635999	56.2152	0.43645	57.382421	57.201906	56.241021	1.599998	0.749603	0.775875	58.737626	down	57.382421	57.201906	0.180516	0.438842	-0.258327	58.508899	56.7631	48.623234	56.9	57.155001	55.14	52.780001	57.66
MSFT	2016-09-13	56.5	56.650002	56.049999	56.529999	51.173786	30,130,200	56.4325	56.794257	56.794257	56.049999	56.975999	57.556499	56.3226	0.485682	57.25128	57.152135	56.252353	1	0.767488	0.798288	58.737626	down	57.25128	57.152135	0.099145	0.370903	-0.271758	58.527863	56.585135	43.332546	56.9	57.155001	55.6325	53.125	57.529999
MSFT	2016-09-14	56.389999	56.630001	56.029999	56.259998	50.929367	24,062,500	56.327499	56.613378	56.630001	56.029999	56.695999	57.497499	56.4244	0.565666	57.098775	57.086051	56.252653	0.600002	0.755525	0.778459	58.665377	down	57.098775	57.086051	0.012724	0.299267	-0.286543	58.628831	56.366168	40.847252	56.9	57.155001	55.6325	53.125	57.25
MSFT	2016-09-15	56.150002	57.349998	55.98	57.189999	51.771255	26,847,000	56.6675	56.470439	57.349998	55.98	56.647999	57.478999	56.5406	0.569551	57.112809	57.093751	56.289412	1.369998	0.799416	0.837613	58.665377	down	57.112809	57.093751	0.019059	0.243225	-0.224167	58.618101	56.339897	51.224222	56.9	57.155001	55.7775	53.270001	59.66
MSFT	2016-09-16	57.630001	57.630001	56.75	57.25	51.825573	44,607,000	57.315001	56.568969	57.630001	56.568969	56.855999	57.461499	56.658	0.571013	57.133915	57.105325	56.327082	0.880001	0.805172	0.841852	58.665377	down	57.133915	57.105325	0.028591	0.200298	-0.171708	58.603525	56.319474	51.811574	56.725001	57.155001	55.86	53.270001	61
MSFT	2016-09-19	57.27	57.75	56.849998	56.93	51.535896	20,937,100	57.2	56.941985	57.75	56.849998	56.831999	57.426999	56.7506	0.581677	57.102544	57.092338	56.350726	0.900002	0.811946	0.847667	58.665377	down	57.102544	57.092338	0.010206	0.16228	-0.152074	58.590354	56.263645	48.459966	56.725001	57.155001	56.0525	53.270001	60.990002
MSFT	2016-09-20	57.349998	57.349998	56.75	56.810001	51.427261	17,384,000	57.064999	57.070992	57.349998	56.75	56.888	57.383999	56.835	0.594416	57.057537	57.071424	56.368736	0.599998	0.796806	0.8229	58.665377	down	57.057537	57.071424	-0.013887	0.127047	-0.140933	58.572832	56.195167	47.22623	56.700001	57.155001	56.215	53.270001	60.630001
MSFT	2016-09-21	57.509998	57.849998	57.080002	57.759998	52.287247	33,707,300	57.549999	57.067996	57.849998	57.067996	57.188	57.377499	56.926	0.58928	57.165608	57.122429	56.423296	1.039997	0.814177	0.84461	58.665377	down	57.165608	57.122429	0.043179	0.110273	-0.067094	58.55606	56.198939	56.638112	56.73	57.155001	56.490001	53.270001	60.099998
MSFT	2016-09-22	57.919998	58	57.630001	57.82	52.341564	19,822,200	57.8425	57.308997	58	57.308997	57.314	57.370999	57.0122	0.58332	57.266284	57.174101	56.478068	0.369999	0.78245	0.797149	58.665377	down	57.266284	57.174101	0.092183	0.106655	-0.014472	58.537639	56.20436	57.157818	56.805001	57.155001	56.615	53.270001	59.869999
MSFT	2016-09-23	57.869999	57.91	57.380001	57.43	51.988522	19,955,300	57.6475	57.575749	57.91	57.380001	57.35	57.333999	57.086	0.552634	57.291471	57.193057	56.515399	0.529999	0.764418	0.770434	58.665377	down	57.291471	57.193057	0.098414	0.105007	-0.006593	58.439267	56.228732	52.733747	56.99	57.155001	56.79	53.270001	59.919998
MSFT	2016-09-26	57.080002	57.139999	56.830002	56.900002	51.508732	21,688,700	56.987501	57.611624	57.611624	56.830002	57.344	57.2775	57.15	0.535221	57.231245	57.171349	56.530482	0.599998	0.752674	0.75339	58.665377	down	57.231245	57.171349	0.059896	0.095985	-0.036089	58.347942	56.207057	47.368049	56.99	57.155001	56.79	53.270001	59.799999
MSFT	2016-09-27	56.93	58.060001	56.68	57.950001	52.459248	28,065,100	57.405001	57.299563	58.060001	56.68	57.572	57.27	57.2298	0.524023	57.341823	57.229027	56.586149	1.380001	0.797483	0.816051	58.665377	down	57.341823	57.229027	0.112796	0.099347	0.013449	58.318046	56.221954	56.755858	57.020001	57.155001	56.7825	53.270001	59.43
MSFT	2016-09-28	57.880001	58.060001	57.669998	58.029999	52.531662	20,536,400	57.91	57.352282	58.060001	57.352282	57.626	57.277	57.3286	0.533589	57.447696	57.288358	56.642771	0.390003	0.768377	0.773446	58.665377	down	57.447696	57.288358	0.159338	0.111345	0.047993	58.344177	56.209822	57.379603	57.370001	57.155001	56.7825	53.270001	59.209999
MSFT	2016-09-29	57.810001	58.169998	57.209999	57.400002	51.961365	25,463,500	57.6475	57.631141	58.169998	57.209999	57.542001	57.274	57.3584	0.532674	57.440359	57.296628	56.672466	0.959999	0.782064	0.792102	58.665377	down	57.440359	57.296628	0.14373	0.117822	0.025908	58.339347	56.208652	51.125545	57.424999	57.155001	56.7825	53.270001	58.709999
MSFT	2016-09-30	57.57	57.77	57.34	57.599998	52.142399	29,910,800	57.57	57.63932	57.77	57.34	57.576	57.2745	57.3944	0.53299	57.464918	57.3191	56.70884	0.43	0.756917	0.755891	58.665377	down	57.464918	57.3191	0.145819	0.123421	0.022397	58.340481	56.208519	52.881305	57.424999	57.155001	57.4325	53.270001	60.419998
MSFT	2016-10-03	57.41	57.549999	57.060001	57.419998	51.979465	19,189,500	57.36	57.60466	57.60466	57.060001	57.68	57.262	57.4114	0.526114	57.458008	57.326574	56.736728	0.539997	0.741423	0.734302	58.665377	down	57.458008	57.326574	0.131434	0.125024	0.00641	58.314228	56.209772	51.101974	57.424999	57.155001	57.480001	53.270001	60.470001
MSFT	2016-10-04	57.27	57.599998	56.970001	57.240002	51.816517	20,085,900	57.27	57.48233	57.599998	56.970001	57.538	57.2435	57.4216	0.519699	57.424468	57.320161	56.756464	0.629997	0.733464	0.723872	58.665377	down	57.424468	57.320161	0.104307	0.120881	-0.016573	58.282898	56.204101	49.315038	57.424999	57.105	57.580001	53.370001	60.169998
MSFT	2016-10-05	57.290001	57.959999	57.259998	57.639999	52.178612	16,726,400	57.537499	57.376165	57.959999	57.259998	57.46	57.2425	57.4392	0.518874	57.457627	57.343853	56.791113	0.719997	0.732502	0.723484	58.665377	down	57.457627	57.343853	0.113774	0.119459	-0.005685	58.280248	56.204752	53.229082	57.424999	56.9	57.580001	53.370001	58.700001

Subsets and Splits

No community queries yet

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