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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2003-11-08 00:00:00-05:00 | 13.81628 | 13.914407 | 12.658381 | 12.795759 | 59,783,800 | -3.230257 | -4.576053 | -8.769467 | -8.298187 | 41.831114 | MU | 1wk |
2003-11-15 00:00:00-05:00 | 12.697632 | 12.707445 | 12.197185 | 12.265874 | 55,937,900 | -8.09659 | -8.674189 | -3.643402 | -4.141101 | -6.433014 | MU | 1wk |
2003-11-22 00:00:00-05:00 | 12.540627 | 13.031262 | 12.324748 | 12.766319 | 29,263,200 | -1.236494 | 2.548242 | 1.045838 | 4.079981 | -47.686274 | MU | 1wk |
2003-11-29 00:00:00-05:00 | 12.952762 | 12.972388 | 11.657487 | 11.892991 | 60,746,600 | 3.286405 | -0.451785 | -5.413998 | -6.840877 | 107.587003 | MU | 1wk |
2003-12-06 00:00:00-05:00 | 11.873368 | 12.059809 | 11.323856 | 11.912619 | 48,052,600 | -8.333316 | -7.034784 | -2.86194 | 0.165035 | -20.896643 | MU | 1wk |
2003-12-13 00:00:00-05:00 | 12.167746 | 12.167746 | 11.068724 | 12.099057 | 61,969,900 | 2.479313 | 0.895014 | -2.253054 | 1.565051 | 28.962637 | MU | 1wk |
2003-12-20 00:00:00-05:00 | 12.030368 | 13.49246 | 11.981305 | 13.266768 | 47,880,600 | -1.12903 | 10.887097 | 8.244681 | 9.651258 | -22.735715 | MU | 1wk |
2003-12-27 00:00:00-05:00 | 13.41396 | 13.737779 | 13.099954 | 13.482649 | 32,309,400 | 11.500828 | 1.818195 | 9.336626 | 1.627227 | -32.520896 | MU | 1wk |
2004-01-03 00:00:00-05:00 | 13.580776 | 15.494253 | 13.580776 | 15.062494 | 75,738,100 | 1.243601 | 12.785716 | 3.670412 | 11.717619 | 134.415062 | MU | 1wk |
2004-01-10 00:00:00-05:00 | 15.062494 | 15.199871 | 14.277478 | 14.679798 | 55,248,600 | 10.910402 | -1.899941 | 5.130054 | -2.540722 | -27.053095 | MU | 1wk |
2004-01-17 00:00:00-05:00 | 14.807365 | 14.915305 | 14.032162 | 14.434483 | 29,627,700 | -1.693799 | -1.872162 | -1.7182 | -1.67111 | -46.373845 | MU | 1wk |
2004-01-24 00:00:00-05:00 | 14.719051 | 16.760092 | 14.414856 | 15.808261 | 83,220,500 | -0.596424 | 12.36842 | 2.727266 | 9.517337 | 180.88748 | MU | 1wk |
2004-01-31 00:00:00-05:00 | 16.053576 | 16.18114 | 15.01343 | 15.847508 | 51,697,700 | 9.066655 | -3.454348 | 4.152474 | 0.248272 | -37.878648 | MU | 1wk |
2004-02-07 00:00:00-05:00 | 16.014326 | 16.092827 | 15.160621 | 15.435376 | 40,207,600 | -0.244497 | -0.545779 | 0.980397 | -2.600612 | -22.225554 | MU | 1wk |
2004-02-14 00:00:00-05:00 | 15.700319 | 16.554025 | 15.16062 | 15.278373 | 41,518,500 | -1.960785 | 2.865859 | -0.000002 | -1.017166 | 3.260329 | MU | 1wk |
2004-02-21 00:00:00-05:00 | 15.297998 | 15.356874 | 14.532608 | 14.7583 | 35,775,600 | -2.5625 | -7.23178 | -4.142392 | -3.403981 | -13.832147 | MU | 1wk |
2004-02-28 00:00:00-05:00 | 14.895677 | 16.298893 | 14.728861 | 16.004511 | 42,315,800 | -2.629898 | 6.134183 | 1.350429 | 8.444137 | 18.281175 | MU | 1wk |
2004-03-06 00:00:00-05:00 | 16.004514 | 16.053579 | 14.110664 | 14.434483 | 49,569,400 | 7.444021 | -1.505097 | -4.197183 | -9.809911 | 17.141588 | MU | 1wk |
2004-03-13 00:00:00-05:00 | 14.444295 | 15.84751 | 13.973284 | 15.396126 | 46,537,900 | -9.748622 | -1.283631 | -0.973583 | 6.662125 | -6.115668 | MU | 1wk |
2004-03-20 00:00:00-05:00 | 15.405938 | 15.965262 | 14.876052 | 15.612004 | 74,196,000 | 6.657597 | 0.743032 | 6.460667 | 1.402161 | 59.431345 | MU | 1wk |
2004-03-27 00:00:00-05:00 | 15.85732 | 17.456791 | 15.651254 | 17.368477 | 61,516,600 | 2.929928 | 9.342341 | 5.211073 | 11.250782 | -17.089061 | MU | 1wk |
2004-04-03 00:00:00-05:00 | 17.486228 | 17.908175 | 16.760089 | 17.025032 | 60,565,500 | 10.272276 | 2.585717 | 7.08464 | -1.977403 | -1.546087 | MU | 1wk |
2004-04-10 00:00:00-04:00 | 17.270351 | 17.397915 | 15.347062 | 15.612004 | 57,166,600 | -1.234556 | -2.849309 | -8.430903 | -8.299707 | -5.611941 | MU | 1wk |
2004-04-17 00:00:00-04:00 | 15.621817 | 15.975075 | 14.797551 | 15.248935 | 46,974,000 | -9.545455 | -8.178221 | -3.580564 | -2.325579 | -17.829642 | MU | 1wk |
2004-04-24 00:00:00-04:00 | 15.533503 | 15.533503 | 13.168643 | 13.364897 | 62,215,100 | -0.565325 | -2.76413 | -11.007954 | -12.35521 | 32.445821 | MU | 1wk |
2004-05-01 00:00:00-04:00 | 13.453211 | 14.414856 | 12.933139 | 14.110662 | 53,071,800 | -13.392291 | -7.201516 | -1.788372 | 5.580033 | -14.696271 | MU | 1wk |
2004-05-08 00:00:00-04:00 | 14.110662 | 14.277478 | 13.364896 | 13.600401 | 39,558,000 | 4.886939 | -0.95303 | 3.338383 | -3.616142 | -25.46324 | MU | 1wk |
2004-05-15 00:00:00-04:00 | 13.306023 | 14.159727 | 13.050892 | 13.355085 | 46,986,400 | -5.702349 | -0.824727 | -2.34947 | -1.803738 | 18.778502 | MU | 1wk |
2004-05-22 00:00:00-04:00 | 13.492464 | 14.915305 | 13.404149 | 14.748489 | 38,014,600 | 1.40118 | 5.336105 | 2.706767 | 10.433509 | -19.094461 | MU | 1wk |
2004-05-29 00:00:00-04:00 | 14.630735 | 14.777926 | 13.639652 | 14.24804 | 32,528,200 | 8.436346 | -0.921064 | 1.756938 | -3.393223 | -14.43235 | MU | 1wk |
2004-06-05 00:00:00-04:00 | 14.277478 | 14.660173 | 13.835907 | 13.934033 | 36,161,900 | -2.414483 | -0.796817 | 1.438856 | -2.20386 | 11.170922 | MU | 1wk |
2004-06-12 00:00:00-04:00 | 13.934032 | 13.96347 | 13.05089 | 13.433584 | 36,257,900 | -2.40551 | -4.752352 | -5.673769 | -3.59156 | 0.265473 | MU | 1wk |
2004-06-19 00:00:00-04:00 | 13.492463 | 14.601298 | 13.37471 | 14.493359 | 57,822,200 | -3.168999 | 4.567834 | 2.481217 | 7.888992 | 59.474763 | MU | 1wk |
2004-06-26 00:00:00-04:00 | 14.611109 | 15.101744 | 14.17935 | 14.405043 | 40,848,500 | 8.2909 | 3.42741 | 6.016127 | -0.609355 | -29.354988 | MU | 1wk |
2004-07-03 00:00:00-04:00 | 13.934032 | 14.228414 | 13.698528 | 14.130286 | 31,310,900 | -4.633987 | -5.782979 | -3.391003 | -1.907363 | -23.348715 | MU | 1wk |
2004-07-10 00:00:00-04:00 | 13.85553 | 13.884968 | 12.962575 | 12.9822 | 50,255,800 | -0.563385 | -2.413801 | -5.372498 | -8.125006 | 60.505766 | MU | 1wk |
2004-07-17 00:00:00-04:00 | 12.952762 | 13.620026 | 12.697632 | 12.746696 | 35,907,700 | -6.515578 | -1.908121 | -2.043907 | -1.814054 | -28.550137 | MU | 1wk |
2004-07-24 00:00:00-04:00 | 12.844823 | 13.41396 | 12.324751 | 13.276582 | 30,142,900 | -0.833327 | -1.512964 | -2.93662 | 4.157048 | -16.054495 | MU | 1wk |
2004-07-31 00:00:00-04:00 | 13.237329 | 13.237329 | 12.099056 | 12.197184 | 30,897,700 | 3.05575 | -1.316769 | -1.831229 | -8.130091 | 2.504072 | MU | 1wk |
2004-08-07 00:00:00-04:00 | 12.069621 | 12.187373 | 10.68603 | 10.901909 | 46,665,800 | -8.821329 | -7.931782 | -11.678813 | -10.619458 | 51.033248 | MU | 1wk |
2004-08-14 00:00:00-04:00 | 10.901907 | 11.902803 | 10.823406 | 11.735987 | 51,037,900 | -9.674816 | -2.33496 | 1.28556 | 7.65075 | 9.36896 | MU | 1wk |
2004-08-21 00:00:00-04:00 | 11.804679 | 12.118686 | 11.431796 | 11.657489 | 32,068,300 | 8.280863 | 1.813719 | 5.621065 | -0.668865 | -37.167673 | MU | 1wk |
2004-08-28 00:00:00-04:00 | 11.559361 | 11.677113 | 10.882285 | 11.019662 | 27,379,700 | -2.078145 | -3.643738 | -4.806869 | -5.471392 | -14.620669 | MU | 1wk |
2004-09-04 00:00:00-04:00 | 11.117788 | 12.06962 | 10.793969 | 12.049994 | 38,826,800 | -3.820042 | 3.36134 | -0.811553 | 9.349947 | 41.808712 | MU | 1wk |
2004-09-11 00:00:00-04:00 | 12.049995 | 12.570068 | 11.824303 | 12.521005 | 42,652,700 | 8.384819 | 4.146345 | 9.545458 | 3.9088 | 9.853761 | MU | 1wk |
2004-09-18 00:00:00-04:00 | 12.462128 | 12.727071 | 11.922429 | 12.167747 | 35,506,200 | 3.420193 | 1.24902 | 0.829868 | -2.821324 | -16.755094 | MU | 1wk |
2004-09-25 00:00:00-04:00 | 12.06962 | 12.246247 | 11.559359 | 12.128495 | 48,672,700 | -3.149608 | -3.777959 | -3.045271 | -0.322585 | 37.082256 | MU | 1wk |
2004-10-02 00:00:00-04:00 | 12.344375 | 12.579879 | 11.726175 | 11.785051 | 43,973,500 | 2.276421 | 2.72436 | 1.443125 | -2.83171 | -9.654693 | MU | 1wk |
2004-10-09 00:00:00-04:00 | 11.529921 | 11.726175 | 11.068724 | 11.166851 | 39,426,900 | -6.597775 | -6.786272 | -5.606697 | -5.245631 | -10.339409 | MU | 1wk |
2004-10-16 00:00:00-04:00 | 11.009851 | 11.755615 | 10.941161 | 11.314044 | 41,461,400 | -4.510612 | 0.251069 | -1.152458 | 1.318124 | 5.160183 | MU | 1wk |
2004-10-23 00:00:00-04:00 | 11.314043 | 12.118685 | 11.215917 | 11.951869 | 27,392,800 | 2.762909 | 3.088478 | 2.511207 | 5.637463 | -33.931802 | MU | 1wk |
2004-10-30 00:00:00-04:00 | 11.95187 | 11.991121 | 11.33367 | 11.657489 | 49,835,600 | 5.637482 | -1.052624 | 1.049876 | -2.463047 | 81.929558 | MU | 1wk |
2004-11-06 00:00:00-05:00 | 11.726175 | 11.892991 | 11.166851 | 11.785051 | 33,567,800 | -1.888368 | -0.818356 | -1.471885 | 1.094254 | -32.64293 | MU | 1wk |
2004-11-13 00:00:00-05:00 | 11.775238 | 12.373812 | 11.431793 | 11.480857 | 42,398,200 | 0.418408 | 4.042899 | 2.372576 | -2.581189 | 26.306162 | MU | 1wk |
2004-11-20 00:00:00-05:00 | 11.480858 | 11.480858 | 11.137414 | 11.186477 | 28,079,700 | -2.499993 | -7.216486 | -2.575093 | -2.564096 | -33.771481 | MU | 1wk |
2004-11-27 00:00:00-05:00 | 11.274791 | 11.520108 | 10.862657 | 11.323854 | 45,799,100 | -1.794876 | 0.341877 | -2.46697 | 1.22807 | 63.103951 | MU | 1wk |
2004-12-04 00:00:00-05:00 | 11.284604 | 11.628049 | 10.744905 | 11.08835 | 38,549,400 | 0.087038 | 0.936976 | -1.084006 | -2.079717 | -15.82935 | MU | 1wk |
2004-12-11 00:00:00-05:00 | 11.264979 | 11.686925 | 11.029474 | 11.098164 | 43,602,500 | -0.173914 | 0.506328 | 2.648405 | 0.088501 | 13.108116 | MU | 1wk |
2004-12-18 00:00:00-05:00 | 11.353294 | 11.755614 | 11.000037 | 11.578986 | 35,074,500 | 0.783978 | 0.587743 | -0.266897 | 4.332452 | -19.558512 | MU | 1wk |
2004-12-25 00:00:00-05:00 | 11.696737 | 12.197185 | 11.431794 | 12.118684 | 28,216,000 | 3.025059 | 3.756258 | 3.925054 | 4.66101 | -19.554092 | MU | 1wk |
2005-01-01 00:00:00-05:00 | 12.148122 | 12.206998 | 11.088351 | 11.245354 | 36,706,600 | 3.859065 | 0.080449 | -3.004283 | -7.206477 | 30.091437 | MU | 1wk |
2005-01-08 00:00:00-05:00 | 11.147226 | 11.363106 | 10.843033 | 11.000036 | 29,365,300 | -8.239099 | -6.913181 | -2.212389 | -2.181501 | -19.999946 | MU | 1wk |
2005-01-15 00:00:00-05:00 | 10.941161 | 11.068726 | 10.17577 | 10.215021 | 31,567,500 | -1.848582 | -2.590665 | -6.153839 | -7.136477 | 7.499327 | MU | 1wk |
2005-01-22 00:00:00-05:00 | 10.224832 | 10.548651 | 9.861762 | 10.165956 | 38,537,900 | -6.547099 | -4.698597 | -3.08584 | -0.480328 | 22.080938 | MU | 1wk |
2005-01-29 00:00:00-05:00 | 10.25427 | 10.950971 | 10.185581 | 10.892096 | 27,671,300 | 0.287902 | 3.813948 | 3.283578 | 7.14286 | -28.197177 | MU | 1wk |
2005-02-05 00:00:00-05:00 | 10.87247 | 11.696737 | 10.852845 | 11.510295 | 36,564,000 | 6.028711 | 6.81004 | 6.551064 | 5.67567 | 32.136907 | MU | 1wk |
2005-02-12 00:00:00-05:00 | 11.451421 | 11.92243 | 11.15704 | 11.284605 | 32,793,100 | 5.324927 | 1.929542 | 2.802904 | -1.960765 | -10.31315 | MU | 1wk |
2005-02-19 00:00:00-05:00 | 11.117787 | 11.598609 | 10.793968 | 11.461232 | 27,119,400 | -2.913469 | -2.716064 | -3.254191 | 1.565205 | -17.301505 | MU | 1wk |
2005-02-26 00:00:00-05:00 | 11.363106 | 11.569173 | 10.529026 | 10.558465 | 63,132,900 | 2.206543 | -0.253794 | -2.454539 | -7.876703 | 132.79608 | MU | 1wk |
2005-03-05 00:00:00-05:00 | 10.597715 | 10.823407 | 10.185582 | 10.224833 | 46,072,700 | -6.735754 | -6.446148 | -3.261882 | -3.159858 | -27.022678 | MU | 1wk |
2005-03-12 00:00:00-05:00 | 10.205207 | 10.381835 | 9.8912 | 10.097267 | 35,545,400 | -3.703711 | -4.079783 | -2.890177 | -1.247604 | -22.849323 | MU | 1wk |
2005-03-19 00:00:00-05:00 | 10.146331 | 10.224833 | 9.891201 | 10.038391 | 19,381,000 | -0.576912 | -1.51228 | 0.000006 | -0.583089 | -45.475364 | MU | 1wk |
2005-03-26 00:00:00-05:00 | 10.116893 | 10.303334 | 9.851949 | 10.067829 | 43,306,400 | -0.29014 | 0.767746 | -0.396832 | 0.293254 | 123.447707 | MU | 1wk |
2005-04-02 00:00:00-05:00 | 10.02858 | 10.097268 | 9.793074 | 10.008954 | 25,768,700 | -0.872925 | -1.999985 | -0.597599 | -0.584784 | -40.496786 | MU | 1wk |
2005-04-09 00:00:00-04:00 | 10.008953 | 10.06783 | 9.194499 | 9.34169 | 30,322,700 | -0.19571 | -0.291553 | -6.112231 | -6.66667 | 17.672603 | MU | 1wk |
2005-04-16 00:00:00-04:00 | 9.390754 | 9.616447 | 9.145437 | 9.233751 | 28,902,800 | -6.176456 | -4.483415 | -0.533604 | -1.155452 | -4.682631 | MU | 1wk |
2005-04-23 00:00:00-04:00 | 9.567382 | 9.606633 | 9.282814 | 9.528131 | 29,843,500 | 1.88087 | -0.102054 | 1.502139 | 3.188089 | 3.254702 | MU | 1wk |
2005-04-30 00:00:00-04:00 | 9.537943 | 10.244457 | 9.322064 | 9.940264 | 25,917,000 | -0.307702 | 6.639411 | 0.42282 | 4.325426 | -13.156969 | MU | 1wk |
2005-05-07 00:00:00-04:00 | 9.891202 | 10.421087 | 9.724386 | 10.372024 | 32,460,400 | 3.703715 | 1.724156 | 4.315803 | 4.343545 | 25.247521 | MU | 1wk |
2005-05-14 00:00:00-04:00 | 10.411275 | 10.53884 | 10.107082 | 10.342587 | 30,600,900 | 5.257942 | 1.12995 | 3.93543 | -0.283812 | -5.728518 | MU | 1wk |
2005-05-21 00:00:00-04:00 | 10.372024 | 10.901909 | 10.264084 | 10.862659 | 32,745,700 | -0.377011 | 3.445056 | 1.553388 | 5.028452 | 7.008944 | MU | 1wk |
2005-05-28 00:00:00-04:00 | 10.892097 | 10.94116 | 10.558465 | 10.617341 | 19,914,200 | 5.014198 | 0.360036 | 2.868071 | -2.258356 | -39.185298 | MU | 1wk |
2005-06-04 00:00:00-04:00 | 10.401463 | 10.793971 | 10.28371 | 10.695844 | 30,462,400 | -4.504494 | -1.345278 | -2.602227 | 0.739381 | 52.968234 | MU | 1wk |
2005-06-11 00:00:00-04:00 | 10.666403 | 10.960784 | 10.411273 | 10.627152 | 28,094,000 | 2.54714 | 1.54543 | 1.240434 | -0.642224 | -7.774831 | MU | 1wk |
2005-06-18 00:00:00-04:00 | 10.627152 | 10.793968 | 10.25427 | 10.381835 | 29,670,700 | -0.367985 | -1.521934 | -1.50801 | -2.308403 | 5.61223 | MU | 1wk |
2005-06-25 00:00:00-04:00 | 10.342586 | 10.372024 | 9.910828 | 10.008954 | 26,069,700 | -2.67773 | -3.909077 | -3.34926 | -3.591667 | -12.136552 | MU | 1wk |
2005-07-02 00:00:00-04:00 | 10.018764 | 11.255164 | 9.93045 | 11.2061 | 43,312,800 | -3.130957 | 8.514638 | 0.197986 | 11.960754 | 66.142303 | MU | 1wk |
2005-07-09 00:00:00-04:00 | 11.30423 | 11.794865 | 11.284604 | 11.696737 | 46,982,700 | 12.830581 | 4.795137 | 13.636384 | 4.378301 | 8.473015 | MU | 1wk |
2005-07-16 00:00:00-04:00 | 11.618236 | 12.17756 | 11.539735 | 11.706551 | 29,083,700 | 2.777778 | 3.244591 | 2.260875 | 0.083898 | -38.097002 | MU | 1wk |
2005-07-23 00:00:00-04:00 | 11.726177 | 11.922431 | 11.402358 | 11.657489 | 27,629,100 | 0.929068 | -2.09507 | -1.190463 | -0.419097 | -5.001427 | MU | 1wk |
2005-07-30 00:00:00-04:00 | 11.873367 | 12.157935 | 11.431795 | 11.637861 | 26,825,800 | 1.25522 | 1.9753 | 0.258158 | -0.168369 | -2.907442 | MU | 1wk |
2005-08-06 00:00:00-04:00 | 11.6673 | 11.726176 | 10.892097 | 10.901909 | 36,853,900 | -1.735537 | -3.551254 | -4.721023 | -6.323777 | 37.382296 | MU | 1wk |
2005-08-13 00:00:00-04:00 | 10.852848 | 11.323857 | 10.764533 | 10.941161 | 29,512,500 | -6.980642 | -3.430948 | -1.171158 | 0.36005 | -19.92028 | MU | 1wk |
2005-08-20 00:00:00-04:00 | 10.990224 | 11.186478 | 10.774344 | 10.970599 | 23,076,100 | 1.26581 | -1.213181 | 0.091144 | 0.269058 | -21.809064 | MU | 1wk |
2005-08-27 00:00:00-04:00 | 10.921534 | 11.824303 | 10.843033 | 11.45142 | 36,449,600 | -0.62501 | 5.701746 | 0.637516 | 4.382811 | 57.9539 | MU | 1wk |
2005-09-03 00:00:00-04:00 | 11.520109 | 12.364002 | 11.520109 | 12.256062 | 37,020,100 | 5.480686 | 4.564323 | 6.244346 | 7.026567 | 1.565175 | MU | 1wk |
2005-09-10 00:00:00-04:00 | 12.177562 | 13.041079 | 12.069622 | 12.57007 | 60,756,500 | 5.707 | 5.476201 | 4.770035 | 2.562069 | 64.117601 | MU | 1wk |
2005-09-17 00:00:00-04:00 | 12.47194 | 12.521003 | 11.608422 | 11.922428 | 43,747,900 | 2.41738 | -3.987984 | -3.821165 | -5.152255 | -27.9947 | MU | 1wk |
2005-09-24 00:00:00-04:00 | 12.206997 | 13.217706 | 11.382731 | 13.05089 | 76,546,700 | -2.124308 | 5.564271 | -1.944199 | 9.465034 | 74.972284 | MU | 1wk |
2005-10-01 00:00:00-04:00 | 13.11958 | 13.502275 | 12.511192 | 12.933139 | 63,917,300 | 7.475897 | 2.152941 | 9.913799 | -0.902246 | -16.498948 | MU | 1wk |