forked from derekbanas/Python4Finance
-
Notifications
You must be signed in to change notification settings - Fork 0
Files
/
Copy pathMSFT.csv
1191 lines (1191 loc) · 60 KB
/
MSFT.csv
1 | Date | Adj Close | daily_return |
|---|---|---|---|
2 | 2017-01-03 | 58.291969299316406 | |
3 | 2017-01-04 | 58.03114700317383 | -0.004474412157930541 |
4 | 2017-01-05 | 58.03114700317383 | 0.0 |
5 | 2017-01-06 | 58.534156799316406 | 0.008667927864928648 |
6 | 2017-01-09 | 58.34785461425781 | -0.0031827943758945265 |
7 | 2017-01-10 | 58.3292236328125 | -0.0003193087658232008 |
8 | 2017-01-11 | 58.86016082763672 | 0.009102421766600477 |
9 | 2017-01-12 | 58.319908142089844 | -0.009178579839917989 |
10 | 2017-01-13 | 58.40374755859375 | 0.0014375779930866361 |
11 | 2017-01-17 | 58.24539184570313 | -0.002711396434479596 |
12 | 2017-01-18 | 58.21745300292969 | -0.0004796747328519313 |
13 | 2017-01-19 | 58.03114700317383 | -0.0032001743488586643 |
14 | 2017-01-20 | 58.44101333618164 | 0.007062868031634695 |
15 | 2017-01-23 | 58.64592742919922 | 0.0035063405187518715 |
16 | 2017-01-24 | 59.167564392089844 | 0.008894683497338685 |
17 | 2017-01-25 | 59.31659698486328 | 0.0025188225052805713 |
18 | 2017-01-26 | 59.86616134643555 | 0.009264934091085975 |
19 | 2017-01-27 | 61.2726936340332 | 0.023494612915939017 |
20 | 2017-01-30 | 60.667236328125 | -0.009881356114755602 |
21 | 2017-01-31 | 60.22012329101562 | -0.007369925913406128 |
22 | 2017-02-01 | 59.22344589233398 | -0.016550570543756082 |
23 | 2017-02-02 | 58.84153366088867 | -0.006448666160689287 |
24 | 2017-02-03 | 59.31659698486328 | 0.0080736054011179 |
25 | 2017-02-06 | 59.279335021972656 | -0.0006281878055164336 |
26 | 2017-02-07 | 59.0837287902832 | -0.0032997372797274327 |
27 | 2017-02-08 | 58.999900817871094 | -0.0014187996277225112 |
28 | 2017-02-09 | 59.67055130004883 | 0.011366976433536458 |
29 | 2017-02-10 | 59.61466598510742 | -0.0009365644145030716 |
30 | 2017-02-13 | 60.28534317016602 | 0.011250204525613539 |
31 | 2017-02-14 | 60.51025009155274 | 0.003730706496135827 |
32 | 2017-02-15 | 60.47276306152344 | -0.0006195153709096513 |
33 | 2017-02-16 | 60.46337509155274 | -0.00015524294732727206 |
34 | 2017-02-17 | 60.55709838867188 | 0.001550083781747702 |
35 | 2017-02-21 | 60.43526840209961 | -0.0020118200807828224 |
36 | 2017-02-22 | 60.31344223022461 | -0.0020158125395330906 |
37 | 2017-02-23 | 60.55709838867188 | 0.004039831742933986 |
38 | 2017-02-24 | 60.55709838867188 | 0.0 |
39 | 2017-02-27 | 60.19161987304688 | -0.006035271262160857 |
40 | 2017-02-28 | 59.95733642578125 | -0.003892293441508432 |
41 | 2017-03-01 | 60.85698699951172 | 0.015004845567883285 |
42 | 2017-03-02 | 59.98545837402344 | -0.014320929583570674 |
43 | 2017-03-03 | 60.210365295410156 | 0.0037493573856579587 |
44 | 2017-03-06 | 60.2291030883789 | 0.0003112054357552463 |
45 | 2017-03-07 | 60.35093688964844 | 0.002022839375355856 |
46 | 2017-03-08 | 60.9038314819336 | 0.009161325752011562 |
47 | 2017-03-09 | 60.66018295288086 | -0.004000545173007963 |
48 | 2017-03-10 | 60.84760665893555 | 0.0030897319614131558 |
49 | 2017-03-13 | 60.64144515991211 | -0.0033881611840382853 |
50 | 2017-03-14 | 60.36030197143555 | -0.004636155812830389 |
51 | 2017-03-15 | 60.67893600463867 | 0.0052788674475803266 |
52 | 2017-03-16 | 60.575843811035156 | -0.0016989782681033905 |
53 | 2017-03-17 | 60.7913818359375 | 0.0035581514237705836 |
54 | 2017-03-20 | 60.84760665893555 | 0.0009248814766176228 |
55 | 2017-03-21 | 60.1728744506836 | -0.011088886569260992 |
56 | 2017-03-22 | 60.94131851196289 | 0.012770605830191739 |
57 | 2017-03-23 | 60.7913818359375 | -0.0024603451268609966 |
58 | 2017-03-24 | 60.89447021484375 | 0.0016957729170306024 |
59 | 2017-03-27 | 61.00691223144531 | 0.001846506196783615 |
60 | 2017-03-28 | 61.18498611450195 | 0.0029189132270959206 |
61 | 2017-03-29 | 61.35366821289063 | 0.0027569197788654964 |
62 | 2017-03-30 | 61.57856750488281 | 0.003665620957035598 |
63 | 2017-03-31 | 61.7191276550293 | 0.0022826148096954935 |
64 | 2017-04-03 | 61.42864227294922 | -0.004706569796379956 |
65 | 2017-04-04 | 61.59731674194336 | 0.0027458602819945277 |
66 | 2017-04-05 | 61.43799591064453 | -0.0025864897973768564 |
67 | 2017-04-06 | 61.59731674194336 | 0.0025931970751542632 |
68 | 2017-04-07 | 61.55046463012695 | -0.0007606193628967306 |
69 | 2017-04-10 | 61.40987014770508 | -0.0022842148027110154 |
70 | 2017-04-11 | 61.36302947998047 | -0.0007627547104716026 |
71 | 2017-04-12 | 61.12874221801758 | -0.0038180523997649596 |
72 | 2017-04-13 | 60.8663444519043 | -0.004292543189870157 |
73 | 2017-04-17 | 61.36302947998047 | 0.008160257241481617 |
74 | 2017-04-18 | 61.27870178222656 | -0.001374242739782261 |
75 | 2017-04-19 | 60.95069122314453 | -0.005352766124969821 |
76 | 2017-04-20 | 61.38177871704102 | 0.00707272526767988 |
77 | 2017-04-21 | 62.22518539428711 | 0.013740342734837263 |
78 | 2017-04-24 | 63.284141540527344 | 0.01701812762035515 |
79 | 2017-04-25 | 63.64962768554688 | 0.005775319631782905 |
80 | 2017-04-26 | 63.56528091430664 | -0.0013251730498243797 |
81 | 2017-04-27 | 63.97759628295898 | 0.006486487005511465 |
82 | 2017-04-28 | 64.15566253662111 | 0.0027832595159495988 |
83 | 2017-05-01 | 65.04595184326172 | 0.013877018355666015 |
84 | 2017-05-02 | 64.94285583496094 | -0.0015849719372115212 |
85 | 2017-05-03 | 64.7366943359375 | -0.0031745062081556252 |
86 | 2017-05-04 | 64.48365783691406 | -0.003908702809419906 |
87 | 2017-05-05 | 64.66171264648439 | 0.0027612392898157534 |
88 | 2017-05-08 | 64.60549163818361 | -0.0008694636439363634 |
89 | 2017-05-09 | 64.69920349121094 | 0.0014505245707616687 |
90 | 2017-05-10 | 64.95223236083984 | 0.00391084984011103 |
91 | 2017-05-11 | 64.15566253662111 | -0.01226393297451922 |
92 | 2017-05-12 | 64.0806884765625 | -0.0011686273213344922 |
93 | 2017-05-15 | 64.12755584716797 | 0.0007313805722080069 |
94 | 2017-05-16 | 65.41878509521484 | 0.020135326085469307 |
95 | 2017-05-17 | 63.59973907470703 | -0.02780617246040651 |
96 | 2017-05-18 | 63.8165168762207 | 0.0034084699822281017 |
97 | 2017-05-19 | 63.79767990112305 | -0.0002951739772039108 |
98 | 2017-05-22 | 64.51397705078125 | 0.011227636346154979 |
99 | 2017-05-23 | 64.73076629638672 | 0.003360345393600861 |
100 | 2017-05-24 | 64.81558227539061 | 0.0013102885050910729 |
101 | 2017-05-25 | 65.61669921875 | 0.012359943631387482 |
102 | 2017-05-26 | 65.93714141845703 | 0.004883546467931321 |
103 | 2017-05-30 | 66.36127471923828 | 0.006432388357413998 |
104 | 2017-05-31 | 65.82405090332031 | -0.008095441478344956 |
105 | 2017-06-01 | 66.06910705566406 | 0.0037228968588347566 |
106 | 2017-06-02 | 67.63363647460939 | 0.023680196216776306 |
107 | 2017-06-05 | 68.12375640869139 | 0.007246689068182821 |
108 | 2017-06-06 | 68.34992980957031 | 0.0033200371324513256 |
109 | 2017-06-07 | 68.2274169921875 | -0.0017924351601259492 |
110 | 2017-06-08 | 67.81271362304689 | -0.006078251052477834 |
111 | 2017-06-09 | 66.27645111083984 | -0.0226544910257791 |
112 | 2017-06-12 | 65.76750183105469 | -0.007679187271720345 |
113 | 2017-06-13 | 66.58747100830078 | 0.012467695357388786 |
114 | 2017-06-14 | 66.22930908203125 | -0.005378818580223377 |
115 | 2017-06-15 | 65.88059997558594 | -0.005265178080197108 |
116 | 2017-06-16 | 65.974853515625 | 0.0014306721565071623 |
117 | 2017-06-19 | 66.79481506347656 | 0.01242839512568783 |
118 | 2017-06-20 | 65.89002227783203 | -0.013545853593346813 |
119 | 2017-06-21 | 66.22930908203125 | 0.0051492895657037074 |
120 | 2017-06-22 | 66.21989440917969 | -0.00014215266597306098 |
121 | 2017-06-23 | 67.11527252197266 | 0.013521285722087217 |
122 | 2017-06-26 | 66.47438049316406 | -0.009549123541125026 |
123 | 2017-06-27 | 65.23028564453125 | -0.018715403429156452 |
124 | 2017-06-28 | 65.78635406494139 | 0.008524697001028203 |
125 | 2017-06-29 | 64.55168914794922 | -0.018767796673659243 |
126 | 2017-06-30 | 64.96638488769531 | 0.006424243040265454 |
127 | 2017-07-03 | 64.25006866455078 | -0.011025951719228266 |
128 | 2017-07-05 | 65.10776519775389 | 0.013349348117916326 |
129 | 2017-07-06 | 64.6270751953125 | -0.007382990354243835 |
130 | 2017-07-07 | 65.46590423583984 | 0.01297952967842475 |
131 | 2017-07-10 | 65.95601654052734 | 0.007486527688090661 |
132 | 2017-07-11 | 65.96543121337889 | 0.00014274168370609353 |
133 | 2017-07-12 | 67.05872344970703 | 0.01657371468992075 |
134 | 2017-07-13 | 67.64306640625 | 0.008713899198830033 |
135 | 2017-07-14 | 68.59499359130861 | 0.014072797636664358 |
136 | 2017-07-17 | 69.13223266601561 | 0.007832044972668095 |
137 | 2017-07-18 | 69.0850830078125 | -0.000682021343515582 |
138 | 2017-07-19 | 69.61288452148439 | 0.00763987666646071 |
139 | 2017-07-20 | 69.95219421386719 | 0.0048742369277641195 |
140 | 2017-07-21 | 69.54692077636719 | -0.0057935772001797 |
141 | 2017-07-24 | 69.36782836914061 | -0.002575130648881818 |
142 | 2017-07-25 | 69.92391967773439 | 0.008016559285012326 |
143 | 2017-07-26 | 69.79196166992189 | -0.0018871654852969932 |
144 | 2017-07-27 | 68.95314788818361 | -0.012018773533052585 |
145 | 2017-07-28 | 68.84004211425781 | -0.0016403279239580737 |
146 | 2017-07-31 | 68.51959228515625 | -0.004654991764381777 |
147 | 2017-08-01 | 68.40651702880861 | -0.0016502616635116762 |
148 | 2017-08-02 | 68.10488891601561 | -0.004409347616192383 |
149 | 2017-08-03 | 68.00122833251953 | -0.0015220725728501971 |
150 | 2017-08-04 | 68.50074768066406 | 0.0073457400754870505 |
151 | 2017-08-07 | 68.23685455322266 | -0.0038524123659441356 |
152 | 2017-08-08 | 68.60442352294922 | 0.005386663440646533 |
153 | 2017-08-09 | 68.30283355712889 | -0.004396071715688121 |
154 | 2017-08-10 | 67.30377960205078 | -0.014626830294566018 |
155 | 2017-08-11 | 68.33107757568361 | 0.015263600049016057 |
156 | 2017-08-14 | 69.35842132568361 | 0.015034795095425046 |
157 | 2017-08-15 | 69.37735748291016 | 0.00027301886151120947 |
158 | 2017-08-16 | 69.78479766845703 | 0.005872812115209847 |
159 | 2017-08-17 | 68.60039520263672 | -0.016972213223965027 |
160 | 2017-08-18 | 68.68568420410156 | 0.0012432727422766465 |
161 | 2017-08-21 | 68.36350250244139 | -0.004690667427914019 |
162 | 2017-08-22 | 69.32051849365234 | 0.013998931537727577 |
163 | 2017-08-23 | 68.90361785888672 | -0.0060141015073884585 |
164 | 2017-08-24 | 68.87516784667969 | -0.00041289576790137783 |
165 | 2017-08-25 | 68.99833679199219 | 0.001788292488617671 |
166 | 2017-08-28 | 69.00782012939453 | 0.000137442985487235 |
167 | 2017-08-29 | 69.21630096435547 | 0.0030211189770958935 |
168 | 2017-08-30 | 70.12590026855469 | 0.013141402986380779 |
169 | 2017-08-31 | 70.84603118896484 | 0.010269114801412016 |
170 | 2017-09-01 | 70.05958557128906 | -0.011100771694297573 |
171 | 2017-09-05 | 69.74689483642578 | -0.004463211312392135 |
172 | 2017-09-06 | 69.54793548583984 | -0.002852590800673571 |
173 | 2017-09-07 | 70.4385757446289 | 0.012806135114828754 |
174 | 2017-09-08 | 70.09748840332031 | -0.00484233728042982 |
175 | 2017-09-11 | 70.8365478515625 | 0.010543308541810514 |
176 | 2017-09-12 | 70.7607421875 | -0.0010701490453960405 |
177 | 2017-09-13 | 71.262939453125 | 0.007097116990298025 |
178 | 2017-09-14 | 70.84603118896484 | -0.005850281610042085 |
179 | 2017-09-15 | 71.35767364501953 | 0.00722189299058984 |
180 | 2017-09-18 | 71.21556091308594 | -0.0019915550027675977 |
181 | 2017-09-19 | 71.48087310791016 | 0.0037254806593185474 |
182 | 2017-09-20 | 71.00708770751953 | -0.006628142323826691 |
183 | 2017-09-21 | 70.31542205810547 | -0.009740797316784122 |
184 | 2017-09-22 | 70.5049057006836 | 0.002694766482686406 |
185 | 2017-09-25 | 69.41526794433594 | -0.015454779288316844 |
186 | 2017-09-26 | 69.41526794433594 | 0.0 |
187 | 2017-09-27 | 69.97431945800781 | 0.008053725502005893 |
188 | 2017-09-28 | 69.99326324462889 | 0.00027072484259660357 |
189 | 2017-09-29 | 70.58071899414062 | 0.008393032733144068 |
190 | 2017-10-02 | 70.69441223144531 | 0.0016108257173481633 |
191 | 2017-10-03 | 70.36280059814453 | -0.004690775732247743 |
192 | 2017-10-04 | 70.77021026611328 | 0.005790128654707072 |
193 | 2017-10-05 | 71.98303985595703 | 0.017137572225421005 |
194 | 2017-10-06 | 72.011474609375 | 0.000395020180793626 |
195 | 2017-10-09 | 72.28624725341797 | 0.0038156786197403036 |
196 | 2017-10-10 | 72.28624725341797 | 0.0 |
197 | 2017-10-11 | 72.409423828125 | 0.0017040111969737204 |
198 | 2017-10-12 | 73.07270050048828 | 0.009160087697116293 |
199 | 2017-10-13 | 73.42327117919922 | 0.004797560187454586 |
200 | 2017-10-16 | 73.57486724853516 | 0.002064686943270999 |
201 | 2017-10-17 | 73.51803588867188 | -0.0007724289827300002 |
202 | 2017-10-18 | 73.53697204589844 | 0.00025757158767447663 |