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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2001-12-08 00:00:00-05:00 | 30.419371 | 31.842213 | 28.711961 | 29.683418 | 31,447,600 | 8.771937 | -5.914754 | 4.128121 | -4.724403 | -48.110809 | MU | 1wk |
2001-12-15 00:00:00-05:00 | 30.517495 | 32.038464 | 28.162447 | 29.5951 | 38,639,300 | 0.32257 | 0.616324 | -1.913885 | -0.297533 | 22.868836 | MU | 1wk |
2001-12-22 00:00:00-05:00 | 29.48716 | 31.940335 | 29.143717 | 31.067005 | 10,378,800 | -3.37621 | -0.306286 | 3.48432 | 4.973474 | -73.139265 | MU | 1wk |
2001-12-29 00:00:00-05:00 | 31.645954 | 36.306986 | 30.007233 | 35.276653 | 37,168,700 | 7.321132 | 13.671275 | 2.962958 | 13.550222 | 258.121363 | MU | 1wk |
2002-01-05 00:00:00-05:00 | 35.767295 | 35.865421 | 32.872548 | 34.472019 | 32,030,100 | 13.023281 | -1.216198 | 9.548747 | -2.280925 | -13.825073 | MU | 1wk |
2002-01-12 00:00:00-05:00 | 35.276655 | 36.051859 | 30.910003 | 31.194572 | 48,451,100 | -1.371756 | 0.519828 | -5.970163 | -9.507557 | 51.267402 | MU | 1wk |
2002-01-19 00:00:00-05:00 | 31.891275 | 33.019737 | 30.242741 | 31.891275 | 23,015,200 | -9.596658 | -8.410446 | -2.158724 | 2.233411 | -52.498086 | MU | 1wk |
2002-01-26 00:00:00-05:00 | 31.400636 | 34.442572 | 28.957275 | 34.197254 | 41,134,700 | -1.538474 | 4.309042 | -4.250497 | 7.230751 | 78.728406 | MU | 1wk |
2002-02-02 00:00:00-05:00 | 34.687891 | 36.061671 | 32.381908 | 34.246323 | 43,479,900 | 10.468752 | 4.700865 | 11.826505 | 0.143487 | 5.701269 | MU | 1wk |
2002-02-09 00:00:00-05:00 | 34.246324 | 38.711102 | 34.108943 | 36.257927 | 42,031,800 | -1.272971 | 7.346946 | 5.333333 | 5.873928 | -3.330504 | MU | 1wk |
2002-02-16 00:00:00-05:00 | 36.257929 | 37.092007 | 31.538019 | 31.920713 | 37,517,200 | 5.873929 | -4.182508 | -7.537391 | -11.962111 | -10.740915 | MU | 1wk |
2002-02-23 00:00:00-05:00 | 32.381908 | 35.747664 | 31.54783 | 35.610287 | 42,863,900 | -10.690134 | -3.624347 | 0.031109 | 11.558555 | 14.25133 | MU | 1wk |
2002-03-02 00:00:00-05:00 | 35.963547 | 38.760165 | 35.816355 | 37.445263 | 47,598,400 | 11.060618 | 8.427127 | 13.530329 | 5.152939 | 11.045425 | MU | 1wk |
2002-03-09 00:00:00-05:00 | 35.963549 | 36.895753 | 31.400642 | 32.764606 | 60,070,000 | 0.000006 | -4.810125 | -12.328762 | -12.499996 | 26.201721 | MU | 1wk |
2002-03-16 00:00:00-05:00 | 33.853809 | 34.14819 | 31.400635 | 33.265049 | 45,225,200 | -5.866327 | -7.446827 | -0.000022 | 1.527388 | -24.712502 | MU | 1wk |
2002-03-23 00:00:00-05:00 | 33.215982 | 33.853809 | 32.038462 | 32.283779 | 27,113,400 | -1.884062 | -0.862067 | 2.031255 | -2.949852 | -40.048026 | MU | 1wk |
2002-03-30 00:00:00-05:00 | 32.283781 | 33.363177 | 28.947462 | 29.290907 | 39,783,600 | -2.806484 | -1.449269 | -9.647778 | -9.270514 | 46.730399 | MU | 1wk |
2002-04-06 00:00:00-05:00 | 28.702147 | 31.155322 | 28.201699 | 28.515705 | 41,873,300 | -11.094222 | -6.617639 | -2.576264 | -2.646561 | 5.252667 | MU | 1wk |
2002-04-13 00:00:00-04:00 | 28.21151 | 30.929628 | 27.838628 | 28.947462 | 40,817,200 | -1.70941 | -0.724416 | -1.287409 | 1.514102 | -2.522132 | MU | 1wk |
2002-04-20 00:00:00-04:00 | 29.438095 | 31.16513 | 25.513016 | 25.513016 | 59,410,700 | 4.347819 | 0.761414 | -8.353904 | -11.864413 | 45.5531 | MU | 1wk |
2002-04-27 00:00:00-04:00 | 25.522831 | 26.356911 | 21.931383 | 22.186514 | 66,896,500 | -13.29999 | -15.428202 | -14.038451 | -13.03845 | 12.600087 | MU | 1wk |
2002-05-04 00:00:00-04:00 | 21.980447 | 24.521936 | 21.735129 | 22.049135 | 51,634,600 | -13.879278 | -6.962027 | -0.894856 | -0.619199 | -22.814198 | MU | 1wk |
2002-05-11 00:00:00-04:00 | 22.657525 | 26.209721 | 22.27483 | 24.541563 | 46,512,500 | 3.080365 | 6.882756 | 2.48308 | 11.303971 | -9.919899 | MU | 1wk |
2002-05-18 00:00:00-04:00 | 24.786877 | 24.786877 | 22.490705 | 22.922464 | 25,176,600 | 9.397991 | -5.428689 | 0.969144 | -6.597374 | -45.871325 | MU | 1wk |
2002-05-25 00:00:00-04:00 | 23.167783 | 23.550477 | 21.843068 | 23.138344 | 19,329,500 | -6.532062 | -4.988121 | -2.879577 | 0.941781 | -23.224343 | MU | 1wk |
2002-06-01 00:00:00-04:00 | 23.059845 | 23.059845 | 20.125848 | 21.73513 | 33,352,600 | -0.465894 | -2.083321 | -7.861624 | -6.064451 | 72.54766 | MU | 1wk |
2002-06-08 00:00:00-04:00 | 21.686069 | 21.882322 | 19.340833 | 21.882322 | 29,639,200 | -5.957437 | -5.106378 | -3.900534 | 0.677208 | -11.133765 | MU | 1wk |
2002-06-15 00:00:00-04:00 | 22.176698 | 23.844856 | 17.67267 | 18.438061 | 57,240,300 | 2.262415 | 8.96858 | -8.625084 | -15.739927 | 93.123634 | MU | 1wk |
2002-06-22 00:00:00-04:00 | 18.153493 | 20.901048 | 15.700318 | 19.841276 | 57,006,500 | -18.14159 | -12.345674 | -11.160462 | 7.610428 | -0.408453 | MU | 1wk |
2002-06-29 00:00:00-04:00 | 20.037532 | 23.157971 | 17.957239 | 21.892132 | 27,368,000 | 10.378386 | 10.798135 | 14.375003 | 10.336309 | -51.99144 | MU | 1wk |
2002-07-06 00:00:00-04:00 | 21.901942 | 23.648603 | 20.312286 | 22.9519 | 41,480,200 | 9.304588 | 2.118632 | 13.114749 | 4.840866 | 51.564601 | MU | 1wk |
2002-07-13 00:00:00-04:00 | 22.961717 | 24.669127 | 21.195432 | 21.862696 | 50,298,300 | 4.838726 | 4.315365 | 4.34784 | -4.745597 | 21.258576 | MU | 1wk |
2002-07-20 00:00:00-04:00 | 21.636998 | 22.422015 | 17.908174 | 19.262325 | 51,291,600 | -5.76925 | -9.109002 | -15.509276 | -11.894098 | 1.974818 | MU | 1wk |
2002-07-27 00:00:00-04:00 | 19.870715 | 20.969739 | 17.339039 | 17.839487 | 35,421,200 | -8.163252 | -6.477012 | -3.178072 | -7.386638 | -30.941519 | MU | 1wk |
2002-08-03 00:00:00-04:00 | 17.829675 | 19.036636 | 16.720841 | 18.546001 | 35,875,800 | -10.271601 | -9.218533 | -3.565357 | 3.960396 | 1.283412 | MU | 1wk |
2002-08-10 00:00:00-04:00 | 17.957236 | 21.195427 | 17.505852 | 20.459475 | 30,211,000 | 0.715441 | 11.340189 | 4.694811 | 10.317443 | -15.790031 | MU | 1wk |
2002-08-17 00:00:00-04:00 | 20.901045 | 22.245386 | 19.527268 | 19.733335 | 35,214,800 | 16.393445 | 4.953704 | 11.547084 | -3.549158 | 16.562841 | MU | 1wk |
2002-08-24 00:00:00-04:00 | 19.733344 | 19.733344 | 15.818076 | 16.92691 | 39,723,500 | -5.586809 | -11.292418 | -18.994936 | -14.221747 | 12.803424 | MU | 1wk |
2002-08-31 00:00:00-04:00 | 16.681591 | 17.770801 | 16.240019 | 17.417543 | 34,522,400 | -15.464955 | -9.945311 | 2.667471 | 2.898538 | -13.093257 | MU | 1wk |
2002-09-07 00:00:00-04:00 | 17.025036 | 19.380084 | 16.092829 | 16.190956 | 28,948,900 | 2.058827 | 9.055768 | -0.906341 | -7.042252 | -16.14459 | MU | 1wk |
2002-09-14 00:00:00-04:00 | 16.190953 | 16.485333 | 13.247144 | 13.610213 | 35,216,100 | -4.899155 | -14.936728 | -17.68294 | -15.93941 | 21.649182 | MU | 1wk |
2002-09-21 00:00:00-04:00 | 12.874261 | 13.502274 | 12.040182 | 12.501378 | 55,021,100 | -20.48485 | -18.095234 | -9.111109 | -8.147082 | 56.238482 | MU | 1wk |
2002-09-28 00:00:00-04:00 | 12.265874 | 14.228414 | 11.578985 | 11.696737 | 50,918,100 | -4.725607 | 5.377907 | -3.830481 | -6.436417 | -7.457139 | MU | 1wk |
2002-10-05 00:00:00-04:00 | 11.775239 | 13.737778 | 11.147226 | 13.41396 | 39,448,500 | -4.000001 | -3.448277 | -3.728819 | 14.681207 | -22.525585 | MU | 1wk |
2002-10-12 00:00:00-04:00 | 13.05089 | 14.277477 | 11.775239 | 13.737779 | 42,820,400 | 10.833336 | 3.928574 | 5.633807 | 2.414046 | 8.5476 | MU | 1wk |
2002-10-19 00:00:00-04:00 | 13.688717 | 17.1526 | 13.158831 | 16.975971 | 52,397,900 | 4.887231 | 20.137471 | 11.750016 | 23.571442 | 22.366676 | MU | 1wk |
2002-10-26 00:00:00-04:00 | 17.662859 | 17.662859 | 14.964367 | 16.485334 | 51,279,800 | 29.032246 | 2.97482 | 13.721093 | -2.890184 | -2.133864 | MU | 1wk |
2002-11-02 00:00:00-05:00 | 17.417542 | 17.643233 | 14.97418 | 15.278373 | 42,490,900 | -1.388889 | -0.111114 | 0.065575 | -7.321426 | -17.139107 | MU | 1wk |
2002-11-09 00:00:00-05:00 | 15.091931 | 15.091931 | 12.334562 | 13.610213 | 64,920,400 | -13.352117 | -14.460514 | -17.627793 | -10.918437 | 52.786597 | MU | 1wk |
2002-11-16 00:00:00-05:00 | 13.934034 | 16.092828 | 13.296209 | 15.719946 | 62,895,500 | -7.672293 | 6.631999 | 7.796357 | 15.501099 | -3.11905 | MU | 1wk |
2002-11-23 00:00:00-05:00 | 15.719945 | 16.387208 | 14.954553 | 15.513878 | 28,994,700 | 12.816897 | 1.829267 | 12.472312 | -1.31087 | -53.9002 | MU | 1wk |
2002-11-30 00:00:00-05:00 | 16.190953 | 16.387208 | 12.952762 | 13.09014 | 53,540,900 | 2.996247 | -0.000004 | -13.38583 | -15.623028 | 84.657541 | MU | 1wk |
2002-12-07 00:00:00-05:00 | 13.070515 | 13.934032 | 12.462127 | 12.746696 | 43,081,100 | -19.272729 | -14.970065 | -3.787879 | -2.623691 | -19.536093 | MU | 1wk |
2002-12-14 00:00:00-05:00 | 12.75651 | 13.678904 | 9.616446 | 10.008954 | 90,055,100 | -2.402386 | -1.830973 | -22.834632 | -21.478049 | 109.036213 | MU | 1wk |
2002-12-21 00:00:00-05:00 | 10.008952 | 10.430898 | 9.714571 | 10.10708 | 17,126,000 | -21.538478 | -23.744631 | 1.020383 | 0.980377 | -80.982754 | MU | 1wk |
2002-12-28 00:00:00-05:00 | 10.126705 | 10.205206 | 9.223936 | 9.969702 | 31,380,700 | 1.176473 | -2.163689 | -5.050502 | -1.359223 | 83.234264 | MU | 1wk |
2003-01-04 00:00:00-05:00 | 10.146331 | 10.892096 | 9.694947 | 10.097267 | 42,426,900 | 0.193805 | 6.730779 | 5.10639 | 1.279531 | 35.200617 | MU | 1wk |
2003-01-11 00:00:00-05:00 | 10.205207 | 10.401462 | 8.870681 | 8.988433 | 33,020,200 | 0.580275 | -4.504496 | -8.502017 | -10.981528 | -22.171547 | MU | 1wk |
2003-01-18 00:00:00-05:00 | 9.174871 | 9.184683 | 8.046411 | 8.075849 | 31,705,500 | -10.096179 | -11.698152 | -9.29207 | -10.152874 | -3.981502 | MU | 1wk |
2003-01-25 00:00:00-05:00 | 8.075849 | 8.586109 | 7.526338 | 8.056224 | 103,706,200 | -11.978616 | -6.517088 | -6.463409 | -0.243005 | 227.092145 | MU | 1wk |
2003-02-01 00:00:00-05:00 | 8.056226 | 8.330982 | 7.388963 | 7.467464 | 45,385,800 | -0.242977 | -2.971402 | -1.825262 | -7.308131 | -56.236175 | MU | 1wk |
2003-02-08 00:00:00-05:00 | 7.37915 | 7.428213 | 6.476381 | 7.065143 | 50,185,300 | -8.40439 | -10.836278 | -12.350606 | -5.387657 | 10.574893 | MU | 1wk |
2003-02-15 00:00:00-05:00 | 7.173083 | 7.663718 | 6.888515 | 7.37915 | 33,605,800 | -2.79255 | 3.17041 | 6.363641 | 4.444451 | -33.036566 | MU | 1wk |
2003-02-22 00:00:00-05:00 | 7.261397 | 7.859972 | 6.917953 | 7.840346 | 35,842,400 | 1.231183 | 2.560814 | 0.427344 | 6.249987 | 6.655399 | MU | 1wk |
2003-03-01 00:00:00-05:00 | 7.859972 | 7.977724 | 7.12402 | 7.457651 | 49,788,600 | 8.243251 | 1.498131 | 2.978729 | -4.881095 | 38.909783 | MU | 1wk |
2003-03-08 00:00:00-05:00 | 7.457652 | 8.164166 | 7.408588 | 7.702969 | 37,771,900 | -5.1186 | 2.337024 | 3.994496 | 3.28948 | -24.135445 | MU | 1wk |
2003-03-15 00:00:00-05:00 | 7.702969 | 8.811804 | 7.457652 | 8.713677 | 65,250,400 | 3.289475 | 7.932692 | 0.662249 | 13.121023 | 72.748525 | MU | 1wk |
2003-03-22 00:00:00-05:00 | 8.458546 | 8.929556 | 8.14454 | 8.556673 | 41,495,600 | 9.8089 | 1.336297 | 9.210513 | -1.801815 | -36.405601 | MU | 1wk |
2003-03-29 00:00:00-05:00 | 8.29173 | 8.831428 | 7.850159 | 8.556673 | 40,251,300 | -1.972159 | -1.098905 | -3.61446 | 0 | -2.998631 | MU | 1wk |
2003-04-05 00:00:00-05:00 | 9.125812 | 9.351503 | 8.173979 | 8.21323 | 30,430,800 | 10.059202 | 5.88891 | 4.125023 | -4.013744 | -24.39797 | MU | 1wk |
2003-04-12 00:00:00-04:00 | 8.203416 | 8.929556 | 7.948287 | 8.821616 | 19,341,700 | -10.107545 | -4.512074 | -2.761113 | 7.407391 | -36.440383 | MU | 1wk |
2003-04-19 00:00:00-04:00 | 8.988434 | 9.469256 | 8.487986 | 8.527237 | 35,147,700 | 9.569405 | 6.043971 | 6.790138 | -3.337022 | 81.719807 | MU | 1wk |
2003-04-26 00:00:00-04:00 | 8.389858 | 8.782365 | 7.997349 | 8.546861 | 55,065,500 | -6.659408 | -7.253907 | -5.78037 | 0.23013 | 56.668857 | MU | 1wk |
2003-05-03 00:00:00-04:00 | 8.644989 | 9.469254 | 8.595925 | 9.469254 | 52,258,300 | 3.040944 | 7.821233 | 7.484676 | 10.792194 | -5.097929 | MU | 1wk |
2003-05-10 00:00:00-04:00 | 9.351503 | 10.283709 | 8.929558 | 10.156145 | 58,913,700 | 8.172533 | 8.601045 | 3.881289 | 7.253904 | 12.735585 | MU | 1wk |
2003-05-17 00:00:00-04:00 | 10.107081 | 10.136519 | 9.518318 | 9.842137 | 41,881,600 | 8.079745 | -1.431301 | 6.593392 | -3.091801 | -28.910253 | MU | 1wk |
2003-05-24 00:00:00-04:00 | 9.842138 | 11.382732 | 9.8127 | 11.107976 | 58,178,400 | -2.62136 | 12.294297 | 3.092789 | 12.86142 | 38.911598 | MU | 1wk |
2003-05-31 00:00:00-04:00 | 11.392543 | 13.541525 | 10.165956 | 12.265874 | 70,814,700 | 15.752733 | 18.965506 | 3.599989 | 10.424023 | 21.719917 | MU | 1wk |
2003-06-07 00:00:00-04:00 | 12.167747 | 13.639652 | 11.677112 | 12.835011 | 63,254,800 | 6.80448 | 0.724635 | 14.864866 | 4.640001 | -10.675608 | MU | 1wk |
2003-06-14 00:00:00-04:00 | 12.707446 | 13.394335 | 12.364002 | 12.442504 | 55,925,500 | 4.435494 | -1.798553 | 5.882368 | -3.058093 | -11.586947 | MU | 1wk |
2003-06-21 00:00:00-04:00 | 12.442504 | 12.560256 | 11.382732 | 11.578986 | 50,241,100 | -2.084939 | -6.227103 | -7.936508 | -6.940064 | -10.164236 | MU | 1wk |
2003-06-28 00:00:00-04:00 | 11.814492 | 12.844826 | 11.107977 | 12.57007 | 34,235,000 | -5.047312 | 2.265634 | -2.41379 | 8.559334 | -31.858578 | MU | 1wk |
2003-07-05 00:00:00-04:00 | 13.247144 | 14.454105 | 13.021452 | 13.639651 | 65,105,700 | 12.126225 | 12.528622 | 17.226133 | 8.50895 | 90.172922 | MU | 1wk |
2003-07-12 00:00:00-04:00 | 14.022347 | 14.473731 | 13.001826 | 14.03216 | 62,787,300 | 5.851851 | 0.13578 | -0.150719 | 2.877702 | -3.560979 | MU | 1wk |
2003-07-19 00:00:00-04:00 | 13.884969 | 15.366687 | 13.688715 | 14.375604 | 73,137,600 | -0.979709 | 6.16949 | 5.283017 | 2.447548 | 16.484703 | MU | 1wk |
2003-07-26 00:00:00-04:00 | 13.934032 | 14.895677 | 13.924219 | 14.826987 | 46,667,500 | 0.353354 | -3.065135 | 1.720424 | 3.139928 | -36.192191 | MU | 1wk |
2003-08-02 00:00:00-04:00 | 14.905491 | 15.023244 | 12.413065 | 12.717259 | 53,100,800 | 6.971846 | 0.856406 | -10.852699 | -14.228972 | 13.785397 | MU | 1wk |
2003-08-09 00:00:00-04:00 | 12.511191 | 13.512087 | 12.108871 | 12.265874 | 57,086,500 | -16.063206 | -10.058794 | -2.450599 | -3.549393 | 7.505913 | MU | 1wk |
2003-08-16 00:00:00-04:00 | 12.550442 | 14.522794 | 12.265873 | 13.629839 | 78,220,800 | 0.313722 | 7.480023 | 1.296592 | 11.119999 | 37.021537 | MU | 1wk |
2003-08-23 00:00:00-04:00 | 13.629839 | 14.130286 | 12.893886 | 14.091035 | 37,585,200 | 8.60047 | -2.702708 | 5.120001 | 3.383723 | -51.949865 | MU | 1wk |
2003-08-30 00:00:00-04:00 | 14.228414 | 14.493357 | 13.570963 | 14.03216 | 49,948,800 | 4.39165 | 2.569455 | 5.251143 | -0.417819 | 32.894863 | MU | 1wk |
2003-09-06 00:00:00-04:00 | 14.169536 | 14.964365 | 12.707444 | 13.394333 | 82,982,000 | -0.413803 | 3.24982 | -6.362986 | -4.545465 | 66.134121 | MU | 1wk |
2003-09-13 00:00:00-04:00 | 13.345272 | 14.287291 | 12.942951 | 14.257853 | 62,324,000 | -5.817155 | -4.524573 | 1.853295 | 6.446903 | -24.894555 | MU | 1wk |
2003-09-20 00:00:00-04:00 | 13.884968 | 14.532607 | 13.060702 | 13.394333 | 91,416,800 | 4.044097 | 1.717018 | 0.909772 | -6.05645 | 46.679931 | MU | 1wk |
2003-09-27 00:00:00-04:00 | 13.443399 | 13.875158 | 12.835012 | 13.404148 | 58,003,200 | -3.180194 | -4.523954 | -1.728011 | 0.073279 | -36.550831 | MU | 1wk |
2003-10-04 00:00:00-04:00 | 13.423773 | 13.541525 | 12.491566 | 12.540629 | 80,121,700 | -0.14599 | -2.404535 | -2.675852 | -6.442175 | 38.133241 | MU | 1wk |
2003-10-11 00:00:00-04:00 | 12.344375 | 12.805573 | 12.000931 | 12.609319 | 74,074,800 | -8.04094 | -5.434784 | -3.927731 | 0.547734 | -7.547144 | MU | 1wk |
2003-10-18 00:00:00-04:00 | 12.383628 | 13.384523 | 12.344377 | 12.942951 | 67,453,200 | 0.317976 | 4.521086 | 2.86183 | 2.64592 | -8.939072 | MU | 1wk |
2003-10-25 00:00:00-04:00 | 13.443399 | 14.817178 | 13.384523 | 14.071412 | 79,542,900 | 8.557843 | 10.703811 | 8.426075 | 8.718729 | 17.923093 | MU | 1wk |
2003-11-01 00:00:00-05:00 | 14.277479 | 14.581672 | 13.875158 | 13.95366 | 42,151,400 | 6.204384 | -1.589407 | 3.665691 | -0.836818 | -47.007967 | MU | 1wk |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.