Datasets:

billxbf
/

yfdump_5m

index string	Open float64	High float64	Low float64	Close float64	Volume int64	delta_open float64	delta_high float64	delta_low float64	delta_close float64	delta_volume float64	ticker string	interval string
2000-01-08 00:00:00-05:00	35.448372	38.453511	34.865743	35.939007	41,967,400	-6.623594	0.319992	4.503668	3.900701	15.438402	MU	1wk
2000-01-15 00:00:00-05:00	36.03101	36.552309	31.952606	32.933876	47,418,200	1.643623	-4.944155	-8.355299	-8.361752	12.988177	MU	1wk
2000-01-22 00:00:00-05:00	33.025867	34.835084	28.978129	29.192781	63,681,000	-8.340433	-4.697995	-9.309029	-11.359412	34.296536	MU	1wk
2000-01-29 00:00:00-05:00	29.806073	33.853812	28.579486	33.05653	49,075,000	-9.749309	-2.816907	-1.375667	13.235287	-22.936198	MU	1wk
2000-02-05 00:00:00-05:00	33.117867	38.085547	33.117867	34.89642	62,211,600	11.111138	12.500027	15.879856	5.565888	26.768416	MU	1wk
2000-02-12 00:00:00-05:00	33.608496	34.835083	30.511362	30.971333	54,793,000	1.481461	-8.53464	-7.870389	-11.247821	-11.924786	MU	1wk
2000-02-19 00:00:00-05:00	31.645953	36.644297	30.97133	36.122997	41,149,000	-5.839422	5.193655	1.507531	16.633655	-24.900991	MU	1wk
2000-02-26 00:00:00-05:00	36.429647	54.797794	35.14173	45.874371	120,984,600	15.116289	49.539762	13.465356	26.994917	194.015893	MU	1wk
2000-03-04 00:00:00-05:00	45.87437	54.583141	45.87437	52.191296	57,198,800	25.925925	-0.391719	30.541011	13.770053	-52.722247	MU	1wk
2000-03-11 00:00:00-05:00	50.044759	63.230572	49.799442	63.230572	67,264,400	9.09089	15.842677	8.556131	21.151566	17.597572	MU	1wk
2000-03-18 00:00:00-05:00	63.353238	70.222128	54.951115	66.11306	67,340,800	26.593153	11.05724	10.344841	4.558694	0.113582	MU	1wk
2000-03-25 00:00:00-05:00	68.443584	69.670171	56.913661	61.820011	50,294,800	8.034862	-0.786015	3.57144	-6.493496	-25.313035	MU	1wk
2000-04-01 00:00:00-05:00	61.697343	66.113058	52.007303	62.98526	48,381,000	-9.856644	-5.105648	-8.620703	1.884906	-3.805165	MU	1wk
2000-04-08 00:00:00-04:00	64.027864	64.395841	45.291741	47.131622	54,800,200	3.777344	-2.597395	-12.912729	-25.170393	13.268018	MU	1wk
2000-04-15 00:00:00-04:00	48.695521	62.801276	47.591592	61.45203	40,695,000	-23.946361	-2.476191	5.07786	30.383864	-25.739322	MU	1wk
2000-04-22 00:00:00-04:00	59.673473	69.792818	59.244167	68.351578	48,107,600	22.544069	11.132802	24.484524	11.227534	18.215014	MU	1wk
2000-04-29 00:00:00-04:00	68.934219	71.2954	58.630884	59.366837	33,694,600	15.519034	2.152918	-1.035179	-13.144892	-29.959923	MU	1wk
2000-05-06 00:00:00-04:00	59.612156	61.697355	50.106102	59.612156	26,378,900	-13.523129	-13.462363	-14.539746	0.413226	-21.711788	MU	1wk
2000-05-13 00:00:00-04:00	59.857467	65.499769	57.465622	59.428162	21,304,600	0.411512	6.163011	14.687871	-0.308652	-19.236208	MU	1wk
2000-05-20 00:00:00-04:00	59.428164	66.481042	55.625743	63.414574	27,991,500	-0.717209	1.498132	-3.201703	6.707951	31.387118	MU	1wk
2000-05-27 00:00:00-04:00	68.198252	80.341466	66.297042	77.765633	36,686,600	14.75746	20.848686	19.184101	22.630538	31.063359	MU	1wk
2000-06-03 00:00:00-04:00	77.02969	81.384075	73.043281	78.501595	32,725,200	12.949654	1.297722	10.175777	0.946385	-10.797948	MU	1wk
2000-06-10 00:00:00-04:00	79.482862	82.120025	73.656572	75.925758	38,064,300	3.18471	0.904292	0.839627	-3.281253	16.31495	MU	1wk
2000-06-17 00:00:00-04:00	75.925764	92.730012	75.435129	86.842392	48,185,600	-4.475302	12.920097	2.414662	14.378037	26.590007	MU	1wk
2000-06-24 00:00:00-04:00	87.884999	90.276844	83.407954	86.413094	29,142,900	15.751221	-2.645495	10.569115	-0.494342	-39.519483	MU	1wk
2000-07-01 00:00:00-04:00	89.295567	89.295567	79.482867	87.823662	22,899,500	1.605016	-1.086965	-4.70589	1.632355	-21.4234	MU	1wk
2000-07-08 00:00:00-04:00	88.130311	95.673824	85.861124	94.753883	28,596,500	-1.304943	7.14286	8.024694	7.891064	24.878272	MU	1wk
2000-07-15 00:00:00-04:00	95.183188	95.367176	79.973503	80.954773	28,090,100	8.002782	-0.320514	-6.857144	-14.563108	-1.770846	MU	1wk
2000-07-22 00:00:00-04:00	82.610651	85.677119	74.147199	77.458984	35,633,600	-13.208779	-10.160788	-7.285293	-4.318199	26.854657	MU	1wk
2000-07-29 00:00:00-04:00	79.85084	80.464134	71.755363	71.755363	33,109,600	-3.340744	-6.084454	-3.225793	-7.363408	-7.083202	MU	1wk
2000-08-05 00:00:00-04:00	73.349931	80.586797	71.632708	74.208542	30,448,300	-8.141317	0.152444	-0.170935	3.418808	-8.03785	MU	1wk
2000-08-12 00:00:00-04:00	76.539053	89.050244	76.293736	87.455681	37,086,100	4.347819	10.502276	6.506842	17.851232	21.800232	MU	1wk
2000-08-19 00:00:00-04:00	87.517004	91.6874	85.615793	87.333015	22,441,100	14.34294	2.961425	12.218641	-0.14026	-39.489189	MU	1wk
2000-08-26 00:00:00-04:00	88.191646	89.050257	76.109758	76.845711	30,045,500	0.77087	-2.876233	-11.103133	-12.008408	33.886039	MU	1wk
2000-09-02 00:00:00-04:00	76.416414	78.562943	66.91036	67.707642	43,267,400	-13.351867	-11.776849	-12.087016	-11.89145	44.006257	MU	1wk
2000-09-09 00:00:00-04:00	66.787685	67.21699	56.361692	58.140244	57,864,200	-12.600342	-14.441863	-15.765373	-14.130455	33.736254	MU	1wk
2000-09-16 00:00:00-04:00	60.164113	67.707626	49.308815	51.76199	78,070,200	-9.917354	0.729928	-12.513601	-10.970463	34.919691	MU	1wk
2000-09-23 00:00:00-04:00	52.00731	53.479215	43.666515	45.13842	69,242,600	-13.557589	-21.014488	-11.442781	-12.796203	-11.307259	MU	1wk
2000-09-30 00:00:00-04:00	44.647783	47.100958	38.269529	40.04808	70,472,100	-14.150947	-11.926609	-12.359554	-11.277177	1.775641	MU	1wk
2000-10-07 00:00:00-04:00	40.293394	40.722699	34.099128	35.693691	54,659,000	-9.752757	-13.541676	-10.897445	-10.872904	-22.438809	MU	1wk
2000-10-14 00:00:00-04:00	35.325723	35.57104	27.475562	34.221794	83,631,400	-12.328747	-12.650583	-19.424442	-4.12369	53.005726	MU	1wk
2000-10-21 00:00:00-04:00	33.42451	37.41092	28.947466	29.683418	51,112,900	-5.38195	5.172408	5.357137	-13.261654	-38.883123	MU	1wk
2000-10-28 00:00:00-04:00	29.499426	36.490974	29.07012	35.080399	53,342,300	-11.743131	-2.45903	0.423715	18.181802	4.361717	MU	1wk
2000-11-04 00:00:00-05:00	36.000343	36.061672	29.192782	29.560759	46,285,800	22.037435	-1.17646	0.421952	-15.734257	-13.228713	MU	1wk
2000-11-11 00:00:00-05:00	28.824806	35.571038	28.395501	33.117863	43,310,300	-19.931856	-1.360543	-2.731091	12.033196	-6.428537	MU	1wk
2000-11-18 00:00:00-05:00	32.381912	40.232072	31.277983	40.109413	37,383,700	12.34043	13.103453	10.151192	21.111116	-13.684043	MU	1wk
2000-11-25 00:00:00-05:00	40.722707	41.703977	29.254113	30.358042	51,519,300	25.757575	3.658536	-6.470589	-24.311927	37.812202	MU	1wk
2000-12-02 00:00:00-05:00	30.910009	34.712431	29.438104	34.037807	39,071,400	-24.096379	-16.764698	0.62894	12.121222	-24.161625	MU	1wk
2000-12-09 00:00:00-05:00	34.099128	37.165596	33.117858	35.203056	36,625,500	10.317431	7.067109	12.49997	3.423396	-6.260078	MU	1wk
2000-12-16 00:00:00-05:00	35.693703	36.797632	28.456835	34.283127	50,457,300	4.676293	-0.990067	-14.074047	-2.613209	37.765491	MU	1wk
2000-12-23 00:00:00-05:00	34.773757	36.797627	33.669829	34.835087	20,024,300	-2.577332	-0.000013	18.31895	1.610005	-60.314365	MU	1wk
2000-12-30 00:00:00-05:00	36.06167	41.581314	33.608495	35.816353	37,811,400	3.703692	12.999987	-0.182161	2.81689	88.827574	MU	1wk
2001-01-06 00:00:00-05:00	36.061674	40.968024	34.221792	40.661377	45,615,500	0.000009	-1.474917	1.824827	13.527408	20.639543	MU	1wk
2001-01-13 00:00:00-05:00	40.661366	47.100949	37.042934	45.567715	50,775,300	12.755071	14.970029	8.243698	12.066334	11.311506	MU	1wk
2001-01-20 00:00:00-05:00	44.463786	45.138409	41.274659	43.11454	39,086,700	9.351432	-4.166667	11.423841	-5.38358	-23.020248	MU	1wk
2001-01-27 00:00:00-05:00	43.116995	47.74859	39.456859	40.428318	43,657,100	-3.028961	5.782617	-4.404155	-6.230432	11.69298	MU	1wk
2001-02-03 00:00:00-05:00	39.348925	41.21334	36.670059	38.034023	47,501,700	-8.739176	-13.686792	-7.062905	-5.922321	8.806357	MU	1wk
2001-02-10 00:00:00-05:00	38.367651	45.874367	37.288255	41.753033	49,952,400	-2.493777	11.309511	1.685836	9.778112	5.159184	MU	1wk
2001-02-17 00:00:00-05:00	42.145542	42.194605	34.128565	36.552303	36,681,700	9.846554	-8.02139	-8.473687	-12.455932	-26.566691	MU	1wk
2001-02-24 00:00:00-05:00	35.423847	38.662041	32.136594	35.414036	40,436,700	-15.94877	-8.372075	-5.83667	-3.114079	10.236712	MU	1wk
2001-03-03 00:00:00-05:00	37.778894	43.764639	37.533577	39.986752	53,137,000	6.648197	13.197954	16.793886	12.912157	31.407855	MU	1wk
2001-03-10 00:00:00-05:00	39.986744	44.353395	37.494318	39.299854	54,547,900	5.844136	1.345277	-0.104597	-1.717812	2.655212	MU	1wk
2001-03-17 00:00:00-05:00	39.34892	48.680798	39.250794	47.915409	67,278,100	-1.595089	9.756645	4.684648	21.922613	23.337654	MU	1wk
2001-03-24 00:00:00-05:00	47.925229	48.190173	38.612975	40.752144	57,081,600	21.795539	-1.007842	-1.624985	-14.949815	-15.155749	MU	1wk
2001-03-31 00:00:00-05:00	40.232064	40.232064	33.098232	36.130356	56,127,700	-16.052433	-16.513965	-14.282098	-11.341214	-1.671116	MU	1wk
2001-04-07 00:00:00-04:00	36.797622	46.119687	33.618306	45.540737	48,288,500	-8.536579	14.634154	1.571305	26.045637	-13.966722	MU	1wk
2001-04-14 00:00:00-04:00	43.862768	48.572863	41.15446	45.668304	62,969,600	19.200005	5.319152	22.416818	0.280117	30.402891	MU	1wk
2001-04-21 00:00:00-04:00	44.255275	44.255275	39.250799	43.244568	43,886,800	0.894853	-8.888889	-4.625649	-5.307262	-30.304782	MU	1wk
2001-04-28 00:00:00-04:00	43.175877	44.844036	38.740536	41.017082	47,836,300	-2.439027	1.330376	-1.300007	-5.150903	8.999289	MU	1wk
2001-05-05 00:00:00-04:00	41.213338	42.871683	39.201735	39.564804	33,403,900	-4.545452	-4.398252	1.190482	-3.540667	-30.170394	MU	1wk
2001-05-12 00:00:00-04:00	39.741436	40.820831	37.062569	39.339115	46,121,600	-3.571422	-4.783697	-5.456815	-0.570429	38.072501	MU	1wk
2001-05-19 00:00:00-04:00	38.760159	42.194603	38.220461	39.937683	33,891,200	-2.469154	3.365369	3.124154	1.521559	-26.517727	MU	1wk
2001-05-26 00:00:00-04:00	38.907354	38.966228	35.031337	38.465782	28,578,800	0.379761	-7.651156	-8.344022	-3.685494	-15.674865	MU	1wk
2001-06-02 00:00:00-04:00	37.877015	44.127707	37.356943	42.50861	35,581,500	-2.648187	13.24603	6.638644	10.510192	24.503128	MU	1wk
2001-06-09 00:00:00-04:00	42.116104	42.322173	36.562116	38.760162	29,879,500	11.191718	-4.091609	-2.127655	-8.81809	-16.025182	MU	1wk
2001-06-16 00:00:00-04:00	38.877921	39.92788	35.129469	37.661148	40,078,100	-7.688705	-5.657303	-3.918391	-2.835422	34.132432	MU	1wk
2001-06-23 00:00:00-04:00	37.670959	42.194615	36.90557	40.3302	34,357,100	-3.104492	5.677074	5.05587	7.087017	-14.274629	MU	1wk
2001-06-30 00:00:00-04:00	40.673644	42.606743	38.024214	38.171406	18,160,800	7.970821	0.976732	3.031099	-5.352799	-47.141057	MU	1wk
2001-07-07 00:00:00-04:00	38.171402	40.624577	36.405113	38.279339	57,220,800	-6.151997	-4.652235	-4.258077	0.282759	215.078631	MU	1wk
2001-07-14 00:00:00-04:00	38.259716	39.191919	35.286466	38.357841	48,611,400	0.231361	-3.526579	-3.072777	0.205078	-15.045927	MU	1wk
2001-07-21 00:00:00-04:00	39.044733	40.604953	36.306989	40.477386	30,293,800	2.051811	3.60542	2.89211	5.525715	-37.681696	MU	1wk
2001-07-28 00:00:00-04:00	41.046521	44.147334	39.613864	42.636177	39,408,200	5.126908	8.724012	9.108095	5.333325	30.086684	MU	1wk
2001-08-04 00:00:00-04:00	41.654909	41.654909	37.141065	38.455967	33,472,200	1.482192	-5.645697	-6.242256	-9.804374	-15.062855	MU	1wk
2001-08-11 00:00:00-04:00	38.90735	39.123227	35.031334	35.42384	35,423,900	-6.596002	-6.077751	-5.68032	-7.884673	5.830809	MU	1wk
2001-08-18 00:00:00-04:00	35.374775	38.240084	34.481819	37.818138	23,467,500	-9.079456	-2.257336	-1.568637	6.759003	-33.752354	MU	1wk
2001-08-25 00:00:00-04:00	37.975148	40.232068	35.149089	36.905563	31,260,800	7.350925	5.20915	1.935135	-2.413061	33.208906	MU	1wk
2001-09-01 00:00:00-04:00	36.405116	36.944817	31.596895	32.136593	35,393,300	-4.134367	-8.170722	-10.106077	-12.922091	13.219431	MU	1wk
2001-09-08 00:00:00-04:00	32.13659	32.695913	30.910002	31.165133	6,603,100	-11.725073	-11.500678	-2.173926	-3.02291	-81.343644	MU	1wk
2001-09-15 00:00:00-04:00	27.573686	29.644164	19.684275	20.714609	55,106,900	-14.198469	-9.333732	-36.31746	-33.532742	734.56104	MU	1wk
2001-09-22 00:00:00-04:00	21.156181	22.765465	16.083015	18.477314	62,516,800	-23.27402	-23.204228	-18.295111	-10.800567	13.446411	MU	1wk
2001-09-29 00:00:00-04:00	18.055367	20.184723	16.877844	19.684275	34,614,600	-14.656776	-11.336216	4.942041	6.532122	-44.631523	MU	1wk
2001-10-06 00:00:00-04:00	19.527272	25.022385	19.134765	25.022385	35,106,700	8.152178	23.966949	13.372092	27.118652	1.421654	MU	1wk
2001-10-13 00:00:00-04:00	23.550476	23.648603	18.69319	20.410412	40,799,000	20.602999	-5.490209	-2.307711	-18.431388	16.214284	MU	1wk
2001-10-20 00:00:00-04:00	20.165096	23.99205	19.870716	23.501415	30,048,200	-14.374996	1.452292	6.299226	15.144248	-26.350646	MU	1wk
2001-10-27 00:00:00-04:00	23.207033	24.43362	20.606668	24.28643	39,388,600	15.08516	1.840486	3.703703	3.340289	31.084724	MU	1wk
2001-11-03 00:00:00-05:00	24.286431	28.309638	23.108906	25.620958	45,440,200	4.651166	15.863458	12.142855	5.494953	15.363836	MU	1wk
2001-11-10 00:00:00-05:00	25.866277	30.409556	25.08126	25.8074	50,172,900	6.505059	7.417682	8.535039	0.727691	10.415227	MU	1wk
2001-11-17 00:00:00-05:00	25.885899	27.033985	23.746732	26.239157	29,546,700	0.075858	-11.100365	-5.320817	1.672997	-41.110241	MU	1wk
2001-11-24 00:00:00-05:00	26.86717	29.143717	26.052716	26.651291	37,372,700	3.790754	7.804001	9.71074	1.570684	26.486883	MU	1wk
2001-12-01 00:00:00-05:00	27.966194	33.844002	27.573686	31.155321	60,605,300	4.090584	16.127953	5.83805	16.899858	62.164628	MU	1wk

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty. Use the Edit dataset card button to edit it.

Downloads last month: 37

Edit dataset card

Size of downloaded dataset files:

1.09 GB

Size of the auto-converted Parquet files:

479 MB

Number of rows:

5,175,211