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 |