Unnamed: 0
stringlengths 1
58
| Datetime
stringlengths 2
25
⌀ | Open
stringlengths 4
16
⌀ | High
stringlengths 3
16
⌀ | Low
stringlengths 5
16
⌀ | Close
stringlengths 6
16
⌀ | Adj Close
stringlengths 6
16
⌀ | Volume
stringlengths 1
9
⌀ | SMA_50
stringlengths 7
17
⌀ | SMA_200
stringlengths 3
18
⌀ | RSI
stringlengths 3
18
⌀ | CCI
stringlengths 8
19
⌀ | Momentum
stringlengths 3
19
⌀ | NextClose1
stringlengths 6
16
⌀ | NextClose2
stringlengths 6
16
⌀ | NextClose3
stringlengths 6
16
⌀ | NextClose4
stringlengths 6
16
⌀ | NextClose5
stringlengths 6
16
⌀ | NextClose6
float64 5.67k
6.1k
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100 | 2024-09-25 14:55:00-04:00 | 5724.35009765625 | 5724.490234375 | 5720.56982421875 | 5722.740234375 | 5722.740234375 | 16795000 | 5725.230029296875 | 5722.769565429688 | 50.35942749861712 | 56.254747148530384 | -0.0405205219684598 | 5724.3701171875 | 5722.5400390625 | 5721.39013671875 | 5720.2099609375 | 5720.77978515625 | 5,720.930176 |
101 | 2024-09-25 15:00:00-04:00 | 5722.77001953125 | 5724.81982421875 | 5721.93017578125 | 5724.3701171875 | 5724.3701171875 | 16206000 | 5725.04103515625 | 5722.800166015625 | 53.63696676694569 | 76.55033839412367 | 0.0274395847066635 | 5722.5400390625 | 5721.39013671875 | 5720.2099609375 | 5720.77978515625 | 5720.93017578125 | 5,719.419922 |
102 | 2024-09-25 15:05:00-04:00 | 5724.39013671875 | 5724.5498046875 | 5722.509765625 | 5722.5400390625 | 5722.5400390625 | 15740000 | 5724.8034375 | 5722.814416503907 | 49.67131383368757 | 58.57778247403112 | 0.0447564257653259 | 5721.39013671875 | 5720.2099609375 | 5720.77978515625 | 5720.93017578125 | 5719.419921875 | 5,716.97998 |
103 | 2024-09-25 15:10:00-04:00 | 5722.52978515625 | 5723.580078125 | 5720.97998046875 | 5721.39013671875 | 5721.39013671875 | 16724000 | 5724.532236328125 | 5722.815617675781 | 47.30468235874186 | 25.6878168065724 | 0.0813383528569295 | 5720.2099609375 | 5720.77978515625 | 5720.93017578125 | 5719.419921875 | 5716.97998046875 | 5,717.75 |
104 | 2024-09-25 15:15:00-04:00 | 5721.3798828125 | 5721.47021484375 | 5719.9501953125 | 5720.2099609375 | 5720.2099609375 | 18630000 | 5724.221240234375 | 5722.80466796875 | 44.93815955934189 | -17.638073906537016 | 0.0232576684989907 | 5720.77978515625 | 5720.93017578125 | 5719.419921875 | 5716.97998046875 | 5717.75 | 5,719.399902 |
105 | 2024-09-25 15:20:00-04:00 | 5720.27001953125 | 5721.169921875 | 5719.64013671875 | 5720.77978515625 | 5720.77978515625 | 18383000 | 5723.997431640625 | 5722.803666992188 | 46.33415319340429 | -27.237306127332232 | 0.0195750949473205 | 5720.93017578125 | 5719.419921875 | 5716.97998046875 | 5717.75 | 5719.39990234375 | 5,721.180176 |
106 | 2024-09-25 15:25:00-04:00 | 5720.7998046875 | 5721.14990234375 | 5720.2099609375 | 5720.93017578125 | 5720.93017578125 | 19455000 | 5723.73703125 | 5722.802368164063 | 46.71810517998171 | -37.02250477148098 | -0.051712399553441 | 5719.419921875 | 5716.97998046875 | 5717.75 | 5719.39990234375 | 5721.18017578125 | 5,722.950195 |
107 | 2024-09-25 15:30:00-04:00 | 5720.7900390625 | 5720.7900390625 | 5718.330078125 | 5719.419921875 | 5719.419921875 | 26455000 | 5723.49302734375 | 5722.785017089844 | 43.36295697403577 | -86.20513727300481 | -0.053823995194408 | 5716.97998046875 | 5717.75 | 5719.39990234375 | 5721.18017578125 | 5722.9501953125 | 5,757.609863 |
108 | 2024-09-25 15:35:00-04:00 | 5719.43017578125 | 5719.9501953125 | 5716.35986328125 | 5716.97998046875 | 5716.97998046875 | 24863000 | 5723.2290234375 | 5722.777067871094 | 38.546521027523816 | -133.1052715723175 | -0.1020448647585585 | 5717.75 | 5719.39990234375 | 5721.18017578125 | 5722.9501953125 | 5757.60986328125 | 5,758.959961 |
109 | 2024-09-25 15:40:00-04:00 | 5717.0400390625 | 5717.759765625 | 5716.14013671875 | 5717.75 | 5717.75 | 29149000 | 5722.9808203125 | 5722.776767578125 | 40.78198548252 | -133.74152800219062 | -0.0927835552900832 | 5719.39990234375 | 5721.18017578125 | 5722.9501953125 | 5757.60986328125 | 5758.9599609375 | 5,758.430176 |
110 | 2024-09-25 15:45:00-04:00 | 5717.77978515625 | 5719.93017578125 | 5717.14990234375 | 5719.39990234375 | 5719.39990234375 | 33677000 | 5722.70341796875 | 5722.789916992188 | 45.36774818868844 | -70.60362242293819 | -0.0779187653791246 | 5721.18017578125 | 5722.9501953125 | 5757.60986328125 | 5758.9599609375 | 5758.43017578125 | 5,758.919922 |
111 | 2024-09-25 15:50:00-04:00 | 5719.43994140625 | 5721.830078125 | 5718.259765625 | 5721.18017578125 | 5721.18017578125 | 63263000 | 5722.518818359375 | 5722.83671875 | 49.87798565520271 | -24.311048628885825 | -0.0543274931917901 | 5722.9501953125 | 5757.60986328125 | 5758.9599609375 | 5758.43017578125 | 5758.919921875 | 5,756.720215 |
112 | 2024-09-25 15:55:00-04:00 | 5721.10009765625 | 5723.47021484375 | 5719.330078125 | 5722.9501953125 | 5722.9501953125 | 147031000 | 5722.3708203125 | 5722.894770507813 | 53.948679364111165 | 21.29263986002224 | 0.0036688881357713 | 5757.60986328125 | 5758.9599609375 | 5758.43017578125 | 5758.919921875 | 5756.72021484375 | 5,757.879883 |
113 | 2024-09-26 09:30:00-04:00 | 5762.22021484375 | 5767.3701171875 | 5757.31005859375 | 5757.60986328125 | 5757.60986328125 | 0 | 5722.984814453125 | 5723.115620117187 | 83.02355049069163 | 652.0741264535264 | 0.5806708059275763 | 5758.9599609375 | 5758.43017578125 | 5758.919921875 | 5756.72021484375 | 5757.8798828125 | 5,755.100098 |
114 | 2024-09-26 09:35:00-04:00 | 5757.83984375 | 5763.47021484375 | 5756.1298828125 | 5758.9599609375 | 5758.9599609375 | 67229337 | 5723.573212890625 | 5723.35037109375 | 83.4615719681188 | 327.38758773651426 | 0.6364293063289169 | 5758.43017578125 | 5758.919921875 | 5756.72021484375 | 5757.8798828125 | 5755.10009765625 | 5,751.810059 |
115 | 2024-09-26 09:40:00-04:00 | 5759.0 | 5759.0 | 5756.10986328125 | 5758.43017578125 | 5758.43017578125 | 47476869 | 5724.16501953125 | 5723.575070800781 | 82.56136024339153 | 211.70419580805276 | 0.6473957932842992 | 5758.919921875 | 5756.72021484375 | 5757.8798828125 | 5755.10009765625 | 5751.81005859375 | 5,753.759766 |
116 | 2024-09-26 09:45:00-04:00 | 5758.2998046875 | 5760.6298828125 | 5756.259765625 | 5758.919921875 | 5758.919921875 | 50895145 | 5724.763818359375 | 5723.820671386719 | 82.74662298873929 | 163.48337687274798 | 0.6767227287432597 | 5756.72021484375 | 5757.8798828125 | 5755.10009765625 | 5751.81005859375 | 5753.759765625 | 5,753.149902 |
117 | 2024-09-26 09:50:00-04:00 | 5758.91015625 | 5758.91015625 | 5756.3798828125 | 5756.72021484375 | 5756.72021484375 | 38198836 | 5725.32421875 | 5724.058771972656 | 78.70233873050172 | 126.37076999892084 | 0.6282435443635657 | 5757.8798828125 | 5755.10009765625 | 5751.81005859375 | 5753.759765625 | 5753.14990234375 | 5,749.379883 |
118 | 2024-09-26 09:55:00-04:00 | 5756.75 | 5758.16015625 | 5754.56982421875 | 5757.8798828125 | 5757.8798828125 | 39500609 | 5725.9558203125 | 5724.294621582031 | 79.27736781948056 | 104.26875464574984 | 0.6458688691512329 | 5755.10009765625 | 5751.81005859375 | 5753.759765625 | 5753.14990234375 | 5749.3798828125 | 5,747.740234 |
119 | 2024-09-26 10:00:00-04:00 | 5758.27978515625 | 5762.97021484375 | 5754.39013671875 | 5755.10009765625 | 5755.10009765625 | 45650153 | 5726.49142578125 | 5724.517321777344 | 74.11191734841137 | 91.89229669943292 | 0.6238425621588728 | 5751.81005859375 | 5753.759765625 | 5753.14990234375 | 5749.3798828125 | 5747.740234375 | 5,749.819824 |
120 | 2024-09-26 10:05:00-04:00 | 5755.02978515625 | 5755.02978515625 | 5750.509765625 | 5751.81005859375 | 5751.81005859375 | 36279816 | 5726.955625 | 5724.731572265625 | 68.42897173644745 | 64.00545719659844 | 0.6092391130280675 | 5753.759765625 | 5753.14990234375 | 5749.3798828125 | 5747.740234375 | 5749.81982421875 | 5,755.339844 |
121 | 2024-09-26 10:10:00-04:00 | 5751.91015625 | 5755.02001953125 | 5751.6298828125 | 5753.759765625 | 5753.759765625 | 25979964 | 5727.472021484375 | 5724.966071777344 | 69.90188681648033 | 60.64573700817735 | 0.6297890888024136 | 5753.14990234375 | 5749.3798828125 | 5747.740234375 | 5749.81982421875 | 5755.33984375 | 5,749.02002 |
122 | 2024-09-26 10:15:00-04:00 | 5753.8701171875 | 5755.259765625 | 5752.81982421875 | 5753.14990234375 | 5753.14990234375 | 37745844 | 5728.005615234375 | 5725.192570800781 | 68.82031968968589 | 55.57704444726819 | 0.5900968733829856 | 5749.3798828125 | 5747.740234375 | 5749.81982421875 | 5755.33984375 | 5749.02001953125 | 5,746.970215 |
123 | 2024-09-26 10:20:00-04:00 | 5753.27001953125 | 5753.60009765625 | 5748.18017578125 | 5749.3798828125 | 5749.3798828125 | 28727735 | 5728.503017578125 | 5725.396420898437 | 62.393451559920216 | 39.06502871342153 | 0.492900173824699 | 5747.740234375 | 5749.81982421875 | 5755.33984375 | 5749.02001953125 | 5746.97021484375 | 5,741.459961 |
124 | 2024-09-26 10:25:00-04:00 | 5749.5498046875 | 5749.77978515625 | 5746.08984375 | 5747.740234375 | 5747.740234375 | 38190044 | 5729.00662109375 | 5725.581372070313 | 59.778754444863466 | 25.93297927000731 | 0.4331688764792115 | 5749.81982421875 | 5755.33984375 | 5749.02001953125 | 5746.97021484375 | 5741.4599609375 | 5,733.799805 |
125 | 2024-09-26 10:30:00-04:00 | 5747.77001953125 | 5749.81982421875 | 5745.5498046875 | 5749.81982421875 | 5749.81982421875 | 44375393 | 5729.47841796875 | 5725.788771972656 | 61.95634508826792 | 24.102042734078324 | -0.1352998769885473 | 5755.33984375 | 5749.02001953125 | 5746.97021484375 | 5741.4599609375 | 5733.7998046875 | 5,738.580078 |
126 | 2024-09-26 10:35:00-04:00 | 5749.93017578125 | 5755.68994140625 | 5748.2001953125 | 5755.33984375 | 5755.33984375 | 31940773 | 5730.146611328125 | 5726.014370117187 | 67.05502266349677 | 39.73068463313089 | -0.0628606069855481 | 5749.02001953125 | 5746.97021484375 | 5741.4599609375 | 5733.7998046875 | 5738.580078125 | 5,741.339844 |
127 | 2024-09-26 10:40:00-04:00 | 5755.31982421875 | 5755.31982421875 | 5748.509765625 | 5749.02001953125 | 5749.02001953125 | 27475442 | 5730.713408203125 | 5726.1870703125 | 57.54593155517596 | 26.167713364969195 | -0.163415305261096 | 5746.97021484375 | 5741.4599609375 | 5733.7998046875 | 5738.580078125 | 5741.33984375 | 5,735.410156 |
128 | 2024-09-26 10:45:00-04:00 | 5749.009765625 | 5753.5400390625 | 5745.16015625 | 5746.97021484375 | 5746.97021484375 | 32780345 | 5731.2494140625 | 5726.362722167969 | 54.83000425331637 | 7.652216507468372 | -0.2074991004104705 | 5741.4599609375 | 5733.7998046875 | 5738.580078125 | 5741.33984375 | 5735.41015625 | 5,734.140137 |
129 | 2024-09-26 10:50:00-04:00 | 5747.22021484375 | 5747.83984375 | 5739.43017578125 | 5741.4599609375 | 5741.4599609375 | 36787243 | 5731.6926171875 | 5726.511171875 | 48.239079672219134 | -41.42492893045279 | -0.265085905458829 | 5733.7998046875 | 5738.580078125 | 5741.33984375 | 5735.41015625 | 5734.14013671875 | 5,734.350098 |
130 | 2024-09-26 10:55:00-04:00 | 5741.60009765625 | 5741.83984375 | 5732.31005859375 | 5733.7998046875 | 5733.7998046875 | 40750615 | 5731.939814453125 | 5726.612421875 | 40.88192193005329 | -112.12472585403192 | -0.4182108452258614 | 5738.580078125 | 5741.33984375 | 5735.41015625 | 5734.14013671875 | 5734.35009765625 | 5,736.109863 |
131 | 2024-09-26 11:00:00-04:00 | 5733.52978515625 | 5738.580078125 | 5730.7099609375 | 5738.580078125 | 5738.580078125 | 38411695 | 5732.311416015625 | 5726.728771972656 | 46.37801106413917 | -136.00063728437706 | -0.2870500816828144 | 5741.33984375 | 5735.41015625 | 5734.14013671875 | 5734.35009765625 | 5736.10986328125 | 5,732.569824 |
132 | 2024-09-26 11:05:00-04:00 | 5738.47998046875 | 5742.68017578125 | 5738.47998046875 | 5741.33984375 | 5741.33984375 | 32895783 | 5732.73681640625 | 5726.857722167969 | 49.30807048458675 | -117.55182653323632 | -0.1820333901344065 | 5735.41015625 | 5734.14013671875 | 5734.35009765625 | 5736.10986328125 | 5732.56982421875 | 5,737.279785 |
133 | 2024-09-26 11:10:00-04:00 | 5741.35986328125 | 5741.35986328125 | 5733.97021484375 | 5735.41015625 | 5735.41015625 | 27615157 | 5733.11521484375 | 5726.968723144531 | 43.773441758284775 | -139.7145524820804 | -0.3189151115523986 | 5734.14013671875 | 5734.35009765625 | 5736.10986328125 | 5732.56982421875 | 5737.27978515625 | 5,739.339844 |
134 | 2024-09-26 11:15:00-04:00 | 5735.490234375 | 5737.8798828125 | 5734.02001953125 | 5734.14013671875 | 5734.14013671875 | 25170204 | 5733.4358203125 | 5727.060173339844 | 42.668743632604006 | -135.42692622778128 | -0.3304236105034512 | 5734.35009765625 | 5736.10986328125 | 5732.56982421875 | 5737.27978515625 | 5739.33984375 | 5,738.839844 |
135 | 2024-09-26 11:20:00-04:00 | 5733.43994140625 | 5736.22998046875 | 5731.669921875 | 5734.35009765625 | 5734.35009765625 | 24843086 | 5733.808017578125 | 5727.157272949219 | 42.92518625640783 | -126.72836528280092 | -0.2614157607010946 | 5736.10986328125 | 5732.56982421875 | 5737.27978515625 | 5739.33984375 | 5738.83984375 | 5,743.379883 |
136 | 2024-09-26 11:25:00-04:00 | 5734.35986328125 | 5736.22021484375 | 5731.6298828125 | 5736.10986328125 | 5736.10986328125 | 24193000 | 5734.233212890625 | 5727.259372558594 | 45.14008998216169 | -105.1727389138356 | -0.2023468462299891 | 5732.56982421875 | 5737.27978515625 | 5739.33984375 | 5738.83984375 | 5743.3798828125 | 5,746.930176 |
137 | 2024-09-26 11:30:00-04:00 | 5735.89013671875 | 5735.89013671875 | 5732.259765625 | 5732.56982421875 | 5732.56982421875 | 21733000 | 5734.451005859375 | 5727.336821289063 | 41.63940691791474 | -101.33926321579308 | -0.3000094007701158 | 5737.27978515625 | 5739.33984375 | 5738.83984375 | 5743.3798828125 | 5746.93017578125 | 5,738.740234 |
138 | 2024-09-26 11:35:00-04:00 | 5732.6201171875 | 5737.27978515625 | 5732.6201171875 | 5737.27978515625 | 5737.27978515625 | 21113000 | 5734.695400390625 | 5727.445720214844 | 47.475790563403336 | -74.39168543273257 | -0.3137965625672355 | 5739.33984375 | 5738.83984375 | 5743.3798828125 | 5746.93017578125 | 5738.740234375 | 5,739.77002 |
139 | 2024-09-26 11:40:00-04:00 | 5737.14013671875 | 5739.4501953125 | 5736.759765625 | 5739.33984375 | 5739.33984375 | 22230000 | 5735.026201171875 | 5727.561518554688 | 49.83866255186644 | -44.082278119924986 | -0.1683795803173995 | 5738.83984375 | 5743.3798828125 | 5746.93017578125 | 5738.740234375 | 5739.77001953125 | 5,737.470215 |
140 | 2024-09-26 11:45:00-04:00 | 5739.35986328125 | 5742.0400390625 | 5738.56982421875 | 5738.83984375 | 5738.83984375 | 20107000 | 5735.4033984375 | 5727.678117675781 | 49.259440274548105 | -27.27705943632993 | -0.1414723026186947 | 5743.3798828125 | 5746.93017578125 | 5738.740234375 | 5739.77001953125 | 5737.47021484375 | 5,737.02002 |
141 | 2024-09-26 11:50:00-04:00 | 5738.77001953125 | 5743.509765625 | 5738.7001953125 | 5743.3798828125 | 5743.3798828125 | 20256000 | 5735.93619140625 | 5727.818017578125 | 54.43743186983776 | -1.0462033825127373 | 0.0334396109711179 | 5746.93017578125 | 5738.740234375 | 5739.77001953125 | 5737.47021484375 | 5737.02001953125 | 5,735.52002 |
142 | 2024-09-26 11:55:00-04:00 | 5743.3798828125 | 5747.85009765625 | 5742.990234375 | 5746.93017578125 | 5746.93017578125 | 20231000 | 5736.497197265625 | 5727.974868164062 | 58.043199506204814 | 52.021461585888645 | 0.2289994687818652 | 5738.740234375 | 5739.77001953125 | 5737.47021484375 | 5737.02001953125 | 5735.52001953125 | 5,734.350098 |
143 | 2024-09-26 12:00:00-04:00 | 5746.89990234375 | 5746.89990234375 | 5738.27978515625 | 5738.740234375 | 5738.740234375 | 20906000 | 5736.878798828125 | 5728.091818847656 | 48.50663455746599 | 2.541822195588307 | 0.0027908689574709 | 5739.77001953125 | 5737.47021484375 | 5737.02001953125 | 5735.52001953125 | 5734.35009765625 | 5,732.390137 |
144 | 2024-09-26 12:05:00-04:00 | 5738.68994140625 | 5741.64013671875 | 5737.60009765625 | 5739.77001953125 | 5739.77001953125 | 20103000 | 5737.196396484375 | 5728.203518066406 | 49.62732623481854 | -14.497149338719897 | -0.0273424716437732 | 5737.47021484375 | 5737.02001953125 | 5735.52001953125 | 5734.35009765625 | 5732.39013671875 | 5,735.310059 |
145 | 2024-09-26 12:10:00-04:00 | 5739.669921875 | 5741.0 | 5736.3798828125 | 5737.47021484375 | 5737.47021484375 | 18918000 | 5737.49580078125 | 5728.306169433594 | 47.15886006667827 | -29.10084337465023 | 0.0359182436413045 | 5737.02001953125 | 5735.52001953125 | 5734.35009765625 | 5732.39013671875 | 5735.31005859375 | 5,734.950195 |
146 | 2024-09-26 12:15:00-04:00 | 5737.56005859375 | 5739.06005859375 | 5736.81005859375 | 5737.02001953125 | 5737.02001953125 | 17923000 | 5737.7798046875 | 5728.418918457031 | 46.66949373243573 | -32.33266034404224 | 0.0502234466517233 | 5735.52001953125 | 5734.35009765625 | 5732.39013671875 | 5735.31005859375 | 5734.9501953125 | 5,733.410156 |
147 | 2024-09-26 12:20:00-04:00 | 5737.06982421875 | 5737.990234375 | 5733.75 | 5735.52001953125 | 5735.52001953125 | 22851000 | 5738.02900390625 | 5728.527668457031 | 44.99415784565947 | -61.50346697912261 | 0.0204019959555342 | 5734.35009765625 | 5732.39013671875 | 5735.31005859375 | 5734.9501953125 | 5733.41015625 | 5,732.859863 |
148 | 2024-09-26 12:25:00-04:00 | 5735.5400390625 | 5738.580078125 | 5734.02978515625 | 5734.35009765625 | 5734.35009765625 | 17661000 | 5738.23880859375 | 5728.613168945312 | 43.67719410389459 | -58.55192625844848 | -0.0306787294341213 | 5732.39013671875 | 5735.31005859375 | 5734.9501953125 | 5733.41015625 | 5732.85986328125 | 5,732.560059 |
149 | 2024-09-26 12:30:00-04:00 | 5734.35009765625 | 5734.93994140625 | 5732.2900390625 | 5732.39013671875 | 5732.39013671875 | 16266000 | 5738.400810546875 | 5728.690568847656 | 41.48641382113346 | -110.83947637714586 | -0.0031345017245295 | 5735.31005859375 | 5734.9501953125 | 5733.41015625 | 5732.85986328125 | 5732.56005859375 | 5,735.310059 |
150 | 2024-09-26 12:35:00-04:00 | 5732.43994140625 | 5735.39990234375 | 5732.2099609375 | 5735.31005859375 | 5735.31005859375 | 14463000 | 5738.65220703125 | 5728.7805688476565 | 45.84449394409653 | -78.25509879285751 | -0.0343320639093837 | 5734.9501953125 | 5733.41015625 | 5732.85986328125 | 5732.56005859375 | 5735.31005859375 | 5,731.669922 |
151 | 2024-09-26 12:40:00-04:00 | 5735.22998046875 | 5735.22998046875 | 5730.9501953125 | 5734.9501953125 | 5734.9501953125 | 16914000 | 5738.86380859375 | 5728.857270507812 | 45.39574378258499 | -87.02152468013134 | -0.0764835078076134 | 5733.41015625 | 5732.85986328125 | 5732.56005859375 | 5735.31005859375 | 5731.669921875 | 5,730.990234 |
152 | 2024-09-26 12:45:00-04:00 | 5735.0400390625 | 5736.0400390625 | 5733.3701171875 | 5733.41015625 | 5733.41015625 | 13850000 | 5739.0812109375 | 5728.93162109375 | 43.43622947816871 | -67.76793694777786 | -0.0946129818540468 | 5732.85986328125 | 5732.56005859375 | 5735.31005859375 | 5731.669921875 | 5730.990234375 | 5,722.970215 |
153 | 2024-09-26 12:50:00-04:00 | 5733.330078125 | 5734.81982421875 | 5732.14013671875 | 5732.85986328125 | 5732.85986328125 | 13486000 | 5739.31060546875 | 5729.020520019531 | 42.72652461517266 | -83.50900413198974 | -0.1831677469695493 | 5732.56005859375 | 5735.31005859375 | 5731.669921875 | 5730.990234375 | 5722.97021484375 | 5,725.399902 |
154 | 2024-09-26 12:55:00-04:00 | 5732.77978515625 | 5733.2001953125 | 5731.18994140625 | 5732.56005859375 | 5732.56005859375 | 14573000 | 5739.557607421875 | 5729.083271484375 | 42.3208209933575 | -98.22434244683872 | -0.2500485780749284 | 5735.31005859375 | 5731.669921875 | 5730.990234375 | 5722.97021484375 | 5725.39990234375 | 5,732.640137 |
155 | 2024-09-26 13:00:00-04:00 | 5732.5498046875 | 5735.35986328125 | 5731.33984375 | 5735.31005859375 | 5735.31005859375 | 17643000 | 5739.848212890625 | 5729.167172851562 | 47.26703044462396 | -60.07667188214472 | -0.0597722782554833 | 5731.669921875 | 5730.990234375 | 5722.97021484375 | 5725.39990234375 | 5732.64013671875 | 5,734.459961 |
156 | 2024-09-26 13:05:00-04:00 | 5735.18017578125 | 5735.93994140625 | 5731.06005859375 | 5731.669921875 | 5731.669921875 | 17112000 | 5740.0630078125 | 5729.234223632812 | 42.11836553788585 | -81.21105124958835 | -0.141122338154439 | 5730.990234375 | 5722.97021484375 | 5725.39990234375 | 5732.64013671875 | 5734.4599609375 | 5,735.100098 |
157 | 2024-09-26 13:10:00-04:00 | 5731.64990234375 | 5734.1201171875 | 5730.4501953125 | 5730.990234375 | 5730.990234375 | 16243000 | 5740.2944140625 | 5729.270473632812 | 41.21560155787716 | -99.8376555232854 | -0.1129414223708779 | 5722.97021484375 | 5725.39990234375 | 5732.64013671875 | 5734.4599609375 | 5735.10009765625 | 5,737.259766 |
158 | 2024-09-26 13:15:00-04:00 | 5731.06005859375 | 5731.06005859375 | 5721.009765625 | 5722.97021484375 | 5722.97021484375 | 21832000 | 5740.41421875 | 5729.276723632813 | 32.39287156423387 | -206.7692524252535 | -0.2448972574554124 | 5725.39990234375 | 5732.64013671875 | 5734.4599609375 | 5735.10009765625 | 5737.259765625 | 5,738.180176 |
159 | 2024-09-26 13:20:00-04:00 | 5722.919921875 | 5727.60009765625 | 5722.75 | 5725.39990234375 | 5725.39990234375 | 18704000 | 5740.567216796875 | 5729.297023925781 | 36.80628781924229 | -175.3834929950025 | -0.1764463754470007 | 5732.64013671875 | 5734.4599609375 | 5735.10009765625 | 5737.259765625 | 5738.18017578125 | 5,738.109863 |
160 | 2024-09-26 13:25:00-04:00 | 5725.4501953125 | 5732.66015625 | 5725.08984375 | 5732.64013671875 | 5732.64013671875 | 17873000 | 5740.832021484375 | 5729.360075683594 | 47.75189447534792 | -83.16591900785723 | -0.0298196117847582 | 5734.4599609375 | 5735.10009765625 | 5737.259765625 | 5738.18017578125 | 5738.10986328125 | 5,737.080078 |
161 | 2024-09-26 13:30:00-04:00 | 5732.56982421875 | 5736.68017578125 | 5732.56982421875 | 5734.4599609375 | 5734.4599609375 | 18915000 | 5741.0976171875 | 5729.443874511719 | 50.09180541466408 | 2.3930884427522847 | 0.0361075252972013 | 5735.10009765625 | 5737.259765625 | 5738.18017578125 | 5738.10986328125 | 5737.080078125 | 5,738.669922 |
162 | 2024-09-26 13:35:00-04:00 | 5734.43994140625 | 5735.5498046875 | 5733.58984375 | 5735.10009765625 | 5735.10009765625 | 16939000 | 5741.340615234375 | 5729.54267578125 | 50.924378883009325 | 20.803912898094197 | -0.0036608471966636 | 5737.259765625 | 5738.18017578125 | 5738.10986328125 | 5737.080078125 | 5738.669921875 | 5,739.779785 |
163 | 2024-09-26 13:40:00-04:00 | 5735.10986328125 | 5737.6298828125 | 5735.10986328125 | 5737.259765625 | 5737.259765625 | 17109000 | 5740.93361328125 | 5729.705224609375 | 53.72890455499179 | 79.07679912740059 | 0.0402718460290682 | 5738.18017578125 | 5738.10986328125 | 5737.080078125 | 5738.669921875 | 5739.77978515625 | 5,744.459961 |
164 | 2024-09-26 13:45:00-04:00 | 5737.2099609375 | 5738.330078125 | 5736.77978515625 | 5738.18017578125 | 5738.18017578125 | 19965000 | 5740.518017578125 | 5729.850375976563 | 54.91150610036251 | 113.85969930016884 | 0.0831969002958944 | 5738.10986328125 | 5737.080078125 | 5738.669921875 | 5739.77978515625 | 5744.4599609375 | 5,745.279785 |
165 | 2024-09-26 13:50:00-04:00 | 5738.2099609375 | 5738.43017578125 | 5736.3701171875 | 5738.10986328125 | 5738.10986328125 | 16268000 | 5740.111611328125 | 5730.002475585938 | 54.796289347330514 | 112.4861161293755 | 0.0915773300796353 | 5737.080078125 | 5738.669921875 | 5739.77978515625 | 5744.4599609375 | 5745.27978515625 | 5,746.399902 |
166 | 2024-09-26 13:55:00-04:00 | 5738.080078125 | 5739.169921875 | 5736.77001953125 | 5737.080078125 | 5737.080078125 | 16104000 | 5739.674814453125 | 5730.150227050781 | 53.04094509611578 | 113.3497458774702 | 0.0788481844943601 | 5738.669921875 | 5739.77978515625 | 5744.4599609375 | 5745.27978515625 | 5746.39990234375 | 5,746.52002 |
167 | 2024-09-26 14:00:00-04:00 | 5737.1298828125 | 5739.31982421875 | 5737.1298828125 | 5738.669921875 | 5738.669921875 | 15899000 | 5739.31380859375 | 5730.307277832031 | 55.41552769861424 | 123.6084294665632 | 0.0585820687447508 | 5739.77978515625 | 5744.4599609375 | 5745.27978515625 | 5746.39990234375 | 5746.52001953125 | 5,743.72998 |
168 | 2024-09-26 14:05:00-04:00 | 5738.580078125 | 5739.97021484375 | 5738.080078125 | 5739.77978515625 | 5739.77978515625 | 15968000 | 5738.951806640625 | 5730.480026855469 | 57.04838109661706 | 134.19225580074377 | 0.1414921548482509 | 5744.4599609375 | 5745.27978515625 | 5746.39990234375 | 5746.52001953125 | 5743.72998046875 | 5,744.899902 |
169 | 2024-09-26 14:10:00-04:00 | 5739.740234375 | 5744.7998046875 | 5739.14013671875 | 5744.4599609375 | 5744.4599609375 | 18526000 | 5738.73900390625 | 5730.681125488281 | 63.17334098735414 | 184.79591945393943 | 0.2350331445638723 | 5745.27978515625 | 5746.39990234375 | 5746.52001953125 | 5743.72998046875 | 5744.89990234375 | 5,742.339844 |
170 | 2024-09-26 14:15:00-04:00 | 5744.4599609375 | 5748.89013671875 | 5744.4599609375 | 5745.27978515625 | 5745.27978515625 | 19047000 | 5738.6083984375 | 5730.906225585937 | 64.13805981763741 | 203.2433341655579 | 0.3898250292240792 | 5746.39990234375 | 5746.52001953125 | 5743.72998046875 | 5744.89990234375 | 5742.33984375 | 5,742 |
171 | 2024-09-26 14:20:00-04:00 | 5745.35986328125 | 5746.7001953125 | 5744.7001953125 | 5746.39990234375 | 5746.39990234375 | 15607000 | 5738.461201171875 | 5731.113024902344 | 65.46904855509968 | 162.99900227284274 | 0.3667866063190352 | 5746.52001953125 | 5743.72998046875 | 5744.89990234375 | 5742.33984375 | 5742.0 | 5,744.540039 |
172 | 2024-09-26 14:25:00-04:00 | 5746.43017578125 | 5746.6298828125 | 5745.16015625 | 5746.52001953125 | 5746.52001953125 | 16387000 | 5738.328603515625 | 5731.293474121094 | 65.61642159730944 | 140.9642411482247 | 0.2421202531726432 | 5743.72998046875 | 5744.89990234375 | 5742.33984375 | 5742.0 | 5744.5400390625 | 5,744.419922 |
173 | 2024-09-26 14:30:00-04:00 | 5746.39013671875 | 5746.39013671875 | 5743.2900390625 | 5743.72998046875 | 5743.72998046875 | 18174000 | 5738.21560546875 | 5731.438073730469 | 59.28706891359047 | 105.07477963673598 | 0.1616546212615719 | 5744.89990234375 | 5742.33984375 | 5742.0 | 5744.5400390625 | 5744.419921875 | 5,743.640137 |
174 | 2024-09-26 14:35:00-04:00 | 5743.77978515625 | 5745.14013671875 | 5742.14990234375 | 5744.89990234375 | 5744.89990234375 | 16699000 | 5738.158798828125 | 5731.572822265625 | 60.98646014159363 | 89.9861112211707 | 0.1708741699470051 | 5742.33984375 | 5742.0 | 5744.5400390625 | 5744.419921875 | 5743.64013671875 | 5,743.370117 |
175 | 2024-09-26 14:40:00-04:00 | 5744.89990234375 | 5744.89990234375 | 5742.1298828125 | 5742.33984375 | 5742.33984375 | 15681000 | 5738.00919921875 | 5731.694172363281 | 55.52478786121528 | 70.75184897076093 | 0.0885453741425039 | 5742.0 | 5744.5400390625 | 5744.419921875 | 5743.64013671875 | 5743.3701171875 | 5,745.879883 |
176 | 2024-09-26 14:45:00-04:00 | 5742.330078125 | 5742.89990234375 | 5741.60986328125 | 5742.0 | 5742.0 | 16257000 | 5737.74240234375 | 5731.812573242188 | 54.82289912261121 | 52.40871702680001 | 0.0665685653244572 | 5744.5400390625 | 5744.419921875 | 5743.64013671875 | 5743.3701171875 | 5745.8798828125 | 5,745.330078 |
177 | 2024-09-26 14:50:00-04:00 | 5741.97998046875 | 5744.64990234375 | 5741.9599609375 | 5744.5400390625 | 5744.5400390625 | 17489000 | 5737.652802734375 | 5731.933474121094 | 58.99507998995345 | 65.73347845255502 | 0.1120608690746294 | 5744.419921875 | 5743.64013671875 | 5743.3701171875 | 5745.8798828125 | 5745.330078125 | 5,745.109863 |
178 | 2024-09-26 14:55:00-04:00 | 5744.4501953125 | 5746.2998046875 | 5744.2099609375 | 5744.419921875 | 5744.419921875 | 19160000 | 5737.601796875 | 5732.049572753906 | 58.71891271331797 | 75.70211350175576 | 0.1279369234880684 | 5743.64013671875 | 5743.3701171875 | 5745.8798828125 | 5745.330078125 | 5745.10986328125 | 5,743.220215 |
179 | 2024-09-26 15:00:00-04:00 | 5744.43994140625 | 5744.669921875 | 5742.27978515625 | 5743.64013671875 | 5743.64013671875 | 19477000 | 5737.645400390625 | 5732.157673339843 | 56.85809753644366 | 47.90041426868958 | 0.0866091779351909 | 5743.3701171875 | 5745.8798828125 | 5745.330078125 | 5745.10986328125 | 5743.22021484375 | 5,742.609863 |
180 | 2024-09-26 15:05:00-04:00 | 5743.58984375 | 5744.580078125 | 5742.7998046875 | 5743.3701171875 | 5743.3701171875 | 18976000 | 5737.836806640625 | 5732.266823730469 | 56.1940178165764 | 43.09793112188855 | 0.0625517383181672 | 5745.8798828125 | 5745.330078125 | 5745.10986328125 | 5743.22021484375 | 5742.60986328125 | 5,742.299805 |
181 | 2024-09-26 15:10:00-04:00 | 5743.39013671875 | 5746.68994140625 | 5743.39013671875 | 5745.8798828125 | 5745.8798828125 | 23224000 | 5737.982802734375 | 5732.379423828125 | 60.77929846213478 | 72.90503113758 | 0.0247181090068607 | 5745.330078125 | 5745.10986328125 | 5743.22021484375 | 5742.60986328125 | 5742.2998046875 | 5,742.390137 |
182 | 2024-09-26 15:15:00-04:00 | 5745.85009765625 | 5745.85009765625 | 5743.93017578125 | 5745.330078125 | 5745.330078125 | 20683000 | 5738.062607421875 | 5732.491423339844 | 59.3145807941602 | 63.66123457700956 | 0.0008753789307169 | 5745.10986328125 | 5743.22021484375 | 5742.60986328125 | 5742.2998046875 | 5742.39013671875 | 5,744.490234 |
183 | 2024-09-26 15:20:00-04:00 | 5745.490234375 | 5746.14990234375 | 5744.2998046875 | 5745.10986328125 | 5745.10986328125 | 23683000 | 5738.2566015625 | 5732.596022949218 | 58.70435384380095 | 64.33997702095164 | -0.0224495176880021 | 5743.22021484375 | 5742.60986328125 | 5742.2998046875 | 5742.39013671875 | 5744.490234375 | 5,743.850098 |
184 | 2024-09-26 15:25:00-04:00 | 5745.1201171875 | 5745.64990234375 | 5741.5 | 5743.22021484375 | 5743.22021484375 | 26865000 | 5738.438203125 | 5732.686674804688 | 53.60779578690149 | 10.372483466595076 | -0.0574226606064998 | 5742.60986328125 | 5742.2998046875 | 5742.39013671875 | 5744.490234375 | 5743.85009765625 | 5,744.52002 |
185 | 2024-09-26 15:30:00-04:00 | 5743.16015625 | 5743.43994140625 | 5740.7099609375 | 5742.60986328125 | 5742.60986328125 | 29590000 | 5738.6033984375 | 5732.738974609375 | 52.03635766323709 | -41.39338899531027 | -0.0195015641631639 | 5742.2998046875 | 5742.39013671875 | 5744.490234375 | 5743.85009765625 | 5744.52001953125 | 5,755.140137 |
186 | 2024-09-26 15:35:00-04:00 | 5742.509765625 | 5742.93994140625 | 5740.919921875 | 5742.2998046875 | 5742.2998046875 | 29547000 | 5738.727197265625 | 5732.8080224609375 | 51.21503239915233 | -67.04258370507607 | -0.0452592334148282 | 5742.39013671875 | 5744.490234375 | 5743.85009765625 | 5744.52001953125 | 5755.14013671875 | 5,751.740234 |
187 | 2024-09-26 15:40:00-04:00 | 5742.33984375 | 5743.25 | 5742.0498046875 | 5742.39013671875 | 5742.39013671875 | 30573000 | 5738.923603515625 | 5732.865122070312 | 51.45543083051393 | -62.12258193071281 | 0.0008758271039067 | 5744.490234375 | 5743.85009765625 | 5744.52001953125 | 5755.14013671875 | 5751.740234375 | 5,750.620117 |
188 | 2024-09-26 15:45:00-04:00 | 5742.52001953125 | 5744.60009765625 | 5742.1298828125 | 5744.490234375 | 5744.490234375 | 37695000 | 5739.0678125 | 5732.940922851562 | 56.78686204324384 | -16.378038885425983 | 0.0433687630616509 | 5743.85009765625 | 5744.52001953125 | 5755.14013671875 | 5751.740234375 | 5750.6201171875 | 5,752.040039 |
189 | 2024-09-26 15:50:00-04:00 | 5744.580078125 | 5744.7998046875 | 5741.22998046875 | 5743.85009765625 | 5743.85009765625 | 66444000 | 5739.158017578125 | 5733.003923339844 | 54.81085860063309 | -45.41906708790628 | -0.0120103855410257 | 5744.52001953125 | 5755.14013671875 | 5751.740234375 | 5750.6201171875 | 5752.0400390625 | 5,750.910156 |
190 | 2024-09-26 15:55:00-04:00 | 5743.97998046875 | 5749.02978515625 | 5742.2099609375 | 5744.52001953125 | 5744.52001953125 | 164847000 | 5739.27162109375 | 5733.074772949219 | 56.51617008723513 | 80.7272469816181 | 0.0017425198298756 | 5755.14013671875 | 5751.740234375 | 5750.6201171875 | 5752.0400390625 | 5750.91015625 | 5,751.939941 |
191 | 2024-09-27 09:30:00-04:00 | 5755.35986328125 | 5757.35986328125 | 5752.830078125 | 5755.14013671875 | 5755.14013671875 | 0 | 5739.506826171875 | 5733.204323730469 | 73.5541235000068 | 448.2116864000184 | 0.2002214575819467 | 5751.740234375 | 5750.6201171875 | 5752.0400390625 | 5750.91015625 | 5751.93994140625 | 5,754.720215 |
192 | 2024-09-27 09:35:00-04:00 | 5754.97021484375 | 5755.68994140625 | 5751.18994140625 | 5751.740234375 | 5751.740234375 | 38296818 | 5739.60302734375 | 5733.323874511719 | 64.80046539309842 | 266.3477310152068 | 0.1457352915921567 | 5750.6201171875 | 5752.0400390625 | 5750.91015625 | 5751.93994140625 | 5754.72021484375 | 5,754.459961 |
193 | 2024-09-27 09:40:00-04:00 | 5751.56982421875 | 5753.64013671875 | 5749.64990234375 | 5750.6201171875 | 5750.6201171875 | 36367728 | 5739.840625 | 5733.4271240234375 | 62.17515223798871 | 169.60374486417885 | 0.0824979719673454 | 5752.0400390625 | 5750.91015625 | 5751.93994140625 | 5754.72021484375 | 5754.4599609375 | 5,755.589844 |
194 | 2024-09-27 09:45:00-04:00 | 5750.81982421875 | 5752.72021484375 | 5750.60009765625 | 5752.0400390625 | 5752.0400390625 | 35182138 | 5740.086025390625 | 5733.531123046875 | 64.15753075689551 | 144.10691474538848 | 0.1167898248883519 | 5750.91015625 | 5751.93994140625 | 5754.72021484375 | 5754.4599609375 | 5755.58984375 | 5,753.069824 |
195 | 2024-09-27 09:50:00-04:00 | 5752.08984375 | 5752.08984375 | 5749.2900390625 | 5750.91015625 | 5750.91015625 | 30081264 | 5740.35482421875 | 5733.621923828125 | 61.39993293805925 | 100.27181684527402 | 0.1009605230671295 | 5751.93994140625 | 5754.72021484375 | 5754.4599609375 | 5755.58984375 | 5753.06982421875 | 5,758.810059 |
196 | 2024-09-27 09:55:00-04:00 | 5750.93994140625 | 5752.64990234375 | 5749.10009765625 | 5751.93994140625 | 5751.93994140625 | 28200137 | 5740.65322265625 | 5733.720974121094 | 62.962445432785294 | 93.03539361127396 | 0.151826435976863 | 5754.72021484375 | 5754.4599609375 | 5755.58984375 | 5753.06982421875 | 5758.81005859375 | 5,760.370117 |
197 | 2024-09-27 10:00:00-04:00 | 5751.97998046875 | 5758.490234375 | 5748.47021484375 | 5754.72021484375 | 5754.72021484375 | 40258692 | 5741.0372265625 | 5733.845024414062 | 66.86258085625097 | 120.41708936694523 | 0.2108858489575384 | 5754.4599609375 | 5755.58984375 | 5753.06982421875 | 5758.81005859375 | 5760.3701171875 | 5,755.5 |
198 | 2024-09-27 10:05:00-04:00 | 5754.7998046875 | 5756.2001953125 | 5752.169921875 | 5754.4599609375 | 5754.4599609375 | 31051872 | 5741.439423828125 | 5733.982973632813 | 66.16027048068185 | 108.6970408891065 | 0.2117645658290696 | 5755.58984375 | 5753.06982421875 | 5758.81005859375 | 5760.3701171875 | 5755.5 | 5,760.029785 |
199 | 2024-09-27 10:10:00-04:00 | 5754.47021484375 | 5755.58984375 | 5750.08984375 | 5755.58984375 | 5755.58984375 | 31103379 | 5741.90341796875 | 5734.124323730469 | 67.74433468992629 | 88.75930613437956 | 0.2298643372704109 | 5753.06982421875 | 5758.81005859375 | 5760.3701171875 | 5755.5 | 5760.02978515625 | 5,757.390137 |