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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3255 | 2024-11-22 11:20:00-05:00 | 5953.41015625 | 5958.740234375 | 5949.419921875 | 5957.2001953125 | 5957.2001953125 | 25946025 | 5958.313818359375 | 5918.454760742187 | 47.6108237947182 | -82.28625191109322 | -0.0171195339290887 | 5957.64990234375 | 5953.81982421875 | 5959.91015625 | 5952.81982421875 | 5958.1298828125 | 5,962.850098 |
3256 | 2024-11-22 11:25:00-05:00 | 5957.2099609375 | 5958.22998046875 | 5952.2001953125 | 5957.64990234375 | 5957.64990234375 | 27524284 | 5958.3828125 | 5918.660810546875 | 48.09456073247912 | -63.43592919656223 | 0.1413570075748249 | 5953.81982421875 | 5959.91015625 | 5952.81982421875 | 5958.1298828125 | 5962.85009765625 | 5,961.899902 |
3257 | 2024-11-22 11:30:00-05:00 | 5957.72021484375 | 5957.72021484375 | 5951.9501953125 | 5953.81982421875 | 5953.81982421875 | 30605572 | 5958.338212890625 | 5918.83255859375 | 44.33946695304803 | -76.80337092101799 | 0.0446915878403436 | 5959.91015625 | 5952.81982421875 | 5958.1298828125 | 5962.85009765625 | 5961.89990234375 | 5,964.200195 |
3258 | 2024-11-22 11:35:00-05:00 | 5953.83984375 | 5960.5400390625 | 5953.83984375 | 5959.91015625 | 5959.91015625 | 24445989 | 5958.40201171875 | 5919.057958984375 | 50.90380157237112 | -20.82800228730207 | -0.0441067530829277 | 5952.81982421875 | 5958.1298828125 | 5962.85009765625 | 5961.89990234375 | 5964.2001953125 | 5,964.189941 |
3259 | 2024-11-22 11:40:00-05:00 | 5959.91015625 | 5960.27978515625 | 5952.7998046875 | 5952.81982421875 | 5952.81982421875 | 23295803 | 5958.341611328125 | 5919.278059082031 | 44.346660100750704 | -58.14683740739699 | -0.2337981062926224 | 5958.1298828125 | 5962.85009765625 | 5961.89990234375 | 5964.2001953125 | 5964.18994140625 | 5,967.47998 |
3260 | 2024-11-22 11:45:00-05:00 | 5952.68994140625 | 5958.85009765625 | 5951.52978515625 | 5958.1298828125 | 5958.1298828125 | 23282786 | 5958.501005859375 | 5919.532507324218 | 49.584430286526384 | -40.78354333891783 | -0.0846912690859345 | 5962.85009765625 | 5961.89990234375 | 5964.2001953125 | 5964.18994140625 | 5967.47998046875 | 5,966.759766 |
3261 | 2024-11-22 11:50:00-05:00 | 5958.10986328125 | 5962.85009765625 | 5956.4501953125 | 5962.85009765625 | 5962.85009765625 | 23369143 | 5958.712412109375 | 5919.809008789062 | 53.75122915879525 | 27.19858331798913 | -0.0486091831496458 | 5961.89990234375 | 5964.2001953125 | 5964.18994140625 | 5967.47998046875 | 5966.759765625 | 5,967.060059 |
3262 | 2024-11-22 11:55:00-05:00 | 5962.85009765625 | 5963.27001953125 | 5961.31982421875 | 5961.89990234375 | 5961.89990234375 | 30170596 | 5959.00041015625 | 5920.087758789063 | 52.805101922738736 | 45.1902029471236 | -0.1033821998858345 | 5964.2001953125 | 5964.18994140625 | 5967.47998046875 | 5966.759765625 | 5967.06005859375 | 5,968.100098 |
3263 | 2024-11-22 12:00:00-05:00 | 5961.8798828125 | 5964.39990234375 | 5959.259765625 | 5964.2001953125 | 5964.2001953125 | 21069000 | 5959.168017578125 | 5920.3509594726565 | 54.87584026144704 | 47.04402703592895 | -0.018269752901592 | 5964.18994140625 | 5967.47998046875 | 5966.759765625 | 5967.06005859375 | 5968.10009765625 | 5,963.899902 |
3264 | 2024-11-22 12:05:00-05:00 | 5964.18994140625 | 5966.02001953125 | 5963.35986328125 | 5964.18994140625 | 5964.18994140625 | 20937000 | 5959.331220703125 | 5920.62166015625 | 54.86428417550731 | 69.76677777018703 | 0.0379032554621269 | 5967.47998046875 | 5966.759765625 | 5967.06005859375 | 5968.10009765625 | 5963.89990234375 | 5,959.560059 |
3265 | 2024-11-22 12:10:00-05:00 | 5964.169921875 | 5968.77001953125 | 5963.72998046875 | 5967.47998046875 | 5967.47998046875 | 17974000 | 5959.572216796875 | 5920.921511230469 | 57.92583504746539 | 96.71621766476184 | 0.1364223057762187 | 5966.759765625 | 5967.06005859375 | 5968.10009765625 | 5963.89990234375 | 5959.56005859375 | 5,964.549805 |
3266 | 2024-11-22 12:15:00-05:00 | 5967.47998046875 | 5967.89990234375 | 5965.83984375 | 5966.759765625 | 5966.759765625 | 19500000 | 5959.73521484375 | 5921.203759765625 | 57.01414036160394 | 89.45169905553334 | 0.2267665200492508 | 5967.06005859375 | 5968.10009765625 | 5963.89990234375 | 5959.56005859375 | 5964.5498046875 | 5,966.100098 |
3267 | 2024-11-22 12:20:00-05:00 | 5966.72021484375 | 5970.10986328125 | 5966.52001953125 | 5967.06005859375 | 5967.06005859375 | 20396000 | 5959.94021484375 | 5921.48666015625 | 57.31579644038261 | 101.30080454766323 | 0.165511699422295 | 5968.10009765625 | 5963.89990234375 | 5959.56005859375 | 5964.5498046875 | 5966.10009765625 | 5,969.569824 |
3268 | 2024-11-22 12:25:00-05:00 | 5967.22021484375 | 5969.77001953125 | 5967.08984375 | 5968.10009765625 | 5968.10009765625 | 19517000 | 5960.186416015625 | 5921.765561523437 | 58.40453015149807 | 101.80123053093008 | 0.1754080129547202 | 5963.89990234375 | 5959.56005859375 | 5964.5498046875 | 5966.10009765625 | 5969.56982421875 | 5,969.009766 |
3269 | 2024-11-22 12:30:00-05:00 | 5968.1201171875 | 5968.4501953125 | 5962.7900390625 | 5963.89990234375 | 5963.89990234375 | 20144000 | 5960.36921875 | 5922.034611816406 | 52.572525682994375 | 52.73744619132712 | 0.1693043864712968 | 5959.56005859375 | 5964.5498046875 | 5966.10009765625 | 5969.56982421875 | 5969.009765625 | 5,970.149902 |
3270 | 2024-11-22 12:35:00-05:00 | 5963.89013671875 | 5964.3701171875 | 5959.240234375 | 5959.56005859375 | 5959.56005859375 | 15194000 | 5960.405615234375 | 5922.272211914063 | 47.315239187355495 | -4.579885074638762 | -0.0058742102996781 | 5964.5498046875 | 5966.10009765625 | 5969.56982421875 | 5969.009765625 | 5970.14990234375 | 5,969.859863 |
3271 | 2024-11-22 12:40:00-05:00 | 5959.580078125 | 5964.8798828125 | 5959.580078125 | 5964.5498046875 | 5964.5498046875 | 17258000 | 5960.506806640625 | 5922.539111328125 | 53.11994187894166 | 31.617900136210935 | 0.197049143349294 | 5966.10009765625 | 5969.56982421875 | 5969.009765625 | 5970.14990234375 | 5969.85986328125 | 5,971 |
3272 | 2024-11-22 12:45:00-05:00 | 5964.52978515625 | 5966.91015625 | 5963.81005859375 | 5966.10009765625 | 5966.10009765625 | 16374000 | 5960.59380859375 | 5922.8079125976565 | 54.78673186275961 | 72.31346112193442 | 0.1337704111946567 | 5969.56982421875 | 5969.009765625 | 5970.14990234375 | 5969.85986328125 | 5971.0 | 5,970.549805 |
3273 | 2024-11-22 12:50:00-05:00 | 5966.1298828125 | 5970.3798828125 | 5966.1298828125 | 5969.56982421875 | 5969.56982421875 | 16913000 | 5960.76140625 | 5923.091262207031 | 58.35548650360607 | 108.83856305057247 | 0.1126931996016677 | 5969.009765625 | 5970.14990234375 | 5969.85986328125 | 5971.0 | 5970.5498046875 | 5,971.299805 |
3274 | 2024-11-22 12:55:00-05:00 | 5969.580078125 | 5970.18017578125 | 5968.2998046875 | 5969.009765625 | 5969.009765625 | 15517000 | 5960.91919921875 | 5923.353310546875 | 57.56565018001447 | 107.14258187341062 | 0.1192549924975251 | 5970.14990234375 | 5969.85986328125 | 5971.0 | 5970.5498046875 | 5971.2998046875 | 5,967.580078 |
3275 | 2024-11-22 13:00:00-05:00 | 5968.97998046875 | 5970.14990234375 | 5967.27978515625 | 5970.14990234375 | 5970.14990234375 | 14924000 | 5961.1233984375 | 5923.642958984375 | 58.7885242202267 | 99.06698815388052 | 0.0997569973577699 | 5969.85986328125 | 5971.0 | 5970.5498046875 | 5971.2998046875 | 5967.580078125 | 5,970.009766 |
3276 | 2024-11-22 13:05:00-05:00 | 5970.2998046875 | 5970.58984375 | 5968.60986328125 | 5969.85986328125 | 5969.85986328125 | 17468000 | 5961.29099609375 | 5923.9130078125 | 58.32802837799596 | 98.15442276303328 | 0.0950660849285952 | 5971.0 | 5970.5498046875 | 5971.2998046875 | 5967.580078125 | 5970.009765625 | 5,966.589844 |
3277 | 2024-11-22 13:10:00-05:00 | 5969.830078125 | 5972.89013671875 | 5969.47021484375 | 5971.0 | 5971.0 | 17820000 | 5961.5633984375 | 5924.203508300781 | 59.66553094124086 | 115.44001885626858 | 0.0589867002951135 | 5970.5498046875 | 5971.2998046875 | 5967.580078125 | 5970.009765625 | 5966.58984375 | 5,964.97998 |
3278 | 2024-11-22 13:15:00-05:00 | 5970.89013671875 | 5972.169921875 | 5969.93994140625 | 5970.5498046875 | 5970.5498046875 | 14826000 | 5961.8669921875 | 5924.580407714844 | 58.86216114983737 | 103.27093349720204 | 0.0635192166497925 | 5971.2998046875 | 5967.580078125 | 5970.009765625 | 5966.58984375 | 5964.97998046875 | 5,966.290039 |
3279 | 2024-11-22 13:20:00-05:00 | 5970.52978515625 | 5971.8701171875 | 5968.7998046875 | 5971.2998046875 | 5971.2998046875 | 16858000 | 5962.186591796875 | 5924.954907226563 | 59.83247458065957 | 93.77071869161098 | 0.0710525124955617 | 5967.580078125 | 5970.009765625 | 5966.58984375 | 5964.97998046875 | 5966.2900390625 | 5,964.859863 |
3280 | 2024-11-22 13:25:00-05:00 | 5971.33984375 | 5971.33984375 | 5967.169921875 | 5967.580078125 | 5967.580078125 | 16781000 | 5962.451796875 | 5925.3118579101565 | 53.13808605629429 | 48.7851200952212 | -0.0087133178522628 | 5970.009765625 | 5966.58984375 | 5964.97998046875 | 5966.2900390625 | 5964.85986328125 | 5,966.27002 |
3281 | 2024-11-22 13:30:00-05:00 | 5967.509765625 | 5971.85009765625 | 5967.18994140625 | 5970.009765625 | 5970.009765625 | 16279000 | 5962.804990234375 | 5925.696506347656 | 56.557216571390775 | 66.44298391301112 | 0.1024474485034346 | 5966.58984375 | 5964.97998046875 | 5966.2900390625 | 5964.85986328125 | 5966.27001953125 | 5,965.640137 |
3282 | 2024-11-22 13:35:00-05:00 | 5969.97998046875 | 5970.0498046875 | 5966.31005859375 | 5966.58984375 | 5966.58984375 | 18488000 | 5963.1671875 | 5926.094306640625 | 50.92502571824009 | 8.532615888388616 | 0.117958122531427 | 5964.97998046875 | 5966.2900390625 | 5964.85986328125 | 5966.27001953125 | 5965.64013671875 | 5,963.799805 |
3283 | 2024-11-22 13:40:00-05:00 | 5966.47021484375 | 5966.47021484375 | 5964.14013671875 | 5964.97998046875 | 5964.97998046875 | 16698000 | 5963.303583984375 | 5926.480705566406 | 48.47771576618894 | -69.45554997388089 | 0.007212208722139 | 5966.2900390625 | 5964.85986328125 | 5966.27001953125 | 5965.64013671875 | 5963.7998046875 | 5,961.100098 |
3284 | 2024-11-22 13:45:00-05:00 | 5964.9501953125 | 5967.580078125 | 5964.85986328125 | 5966.2900390625 | 5966.2900390625 | 15756000 | 5963.4455859375 | 5926.948806152343 | 50.55991985181213 | -42.20698533120235 | 0.0031836778321003 | 5964.85986328125 | 5966.27001953125 | 5965.64013671875 | 5963.7998046875 | 5961.10009765625 | 5,958.47998 |
3285 | 2024-11-22 13:50:00-05:00 | 5966.27978515625 | 5966.27978515625 | 5962.16015625 | 5964.85986328125 | 5964.85986328125 | 15609000 | 5963.39998046875 | 5927.425705566407 | 48.2666320390594 | -90.66586335607413 | -0.0788995032504943 | 5966.27001953125 | 5965.64013671875 | 5963.7998046875 | 5961.10009765625 | 5958.47998046875 | 5,961.350098 |
3286 | 2024-11-22 13:55:00-05:00 | 5964.72998046875 | 5967.3701171875 | 5964.0400390625 | 5966.27001953125 | 5966.27001953125 | 15846000 | 5963.36498046875 | 5927.919956054688 | 50.64378190000033 | -44.29527418911512 | -0.0458995076457732 | 5965.64013671875 | 5963.7998046875 | 5961.10009765625 | 5958.47998046875 | 5961.35009765625 | 5,962.040039 |
3287 | 2024-11-22 14:00:00-05:00 | 5966.27978515625 | 5966.27978515625 | 5965.169921875 | 5965.64013671875 | 5965.64013671875 | 16324000 | 5963.366181640625 | 5928.391005859375 | 49.548579907505776 | -45.40095088626381 | -0.0755385660120454 | 5963.7998046875 | 5961.10009765625 | 5958.47998046875 | 5961.35009765625 | 5962.0400390625 | 5,964.180176 |
3288 | 2024-11-22 14:05:00-05:00 | 5965.58984375 | 5965.6298828125 | 5963.169921875 | 5963.7998046875 | 5963.7998046875 | 18342000 | 5963.233779296875 | 5928.855104980469 | 46.391894422302 | -78.56711505152602 | -0.1015109019731524 | 5961.10009765625 | 5958.47998046875 | 5961.35009765625 | 5962.0400390625 | 5964.18017578125 | 5,966.299805 |
3289 | 2024-11-22 14:10:00-05:00 | 5963.81982421875 | 5964.18994140625 | 5960.8701171875 | 5961.10009765625 | 5961.10009765625 | 17203000 | 5963.217978515625 | 5929.267805175781 | 42.14961873619533 | -125.20392324877255 | -0.1657997377951767 | 5958.47998046875 | 5961.35009765625 | 5962.0400390625 | 5964.18017578125 | 5966.2998046875 | 5,963.72998 |
3290 | 2024-11-22 14:15:00-05:00 | 5961.06982421875 | 5961.2001953125 | 5954.9501953125 | 5958.47998046875 | 5958.47998046875 | 20504000 | 5963.22517578125 | 5929.640705566406 | 38.47259044314257 | -208.60624426132415 | -0.2021559925565638 | 5961.35009765625 | 5962.0400390625 | 5964.18017578125 | 5966.2998046875 | 5963.72998046875 | 5,965.740234 |
3291 | 2024-11-22 14:20:00-05:00 | 5958.47021484375 | 5961.72998046875 | 5958.169921875 | 5961.35009765625 | 5961.35009765625 | 18040000 | 5963.326982421875 | 5930.040756835938 | 44.213683713998144 | -145.0338995689345 | -0.1666254811630698 | 5962.0400390625 | 5964.18017578125 | 5966.2998046875 | 5963.72998046875 | 5965.740234375 | 5,967.180176 |
3292 | 2024-11-22 14:25:00-05:00 | 5961.3798828125 | 5963.75 | 5960.240234375 | 5962.0400390625 | 5962.0400390625 | 16123000 | 5963.4273828125 | 5930.419006347656 | 45.529468463950096 | -97.78129544205824 | -0.0928356048845961 | 5964.18017578125 | 5966.2998046875 | 5963.72998046875 | 5965.740234375 | 5967.18017578125 | 5,966.040039 |
3293 | 2024-11-22 14:30:00-05:00 | 5961.990234375 | 5964.18017578125 | 5961.56982421875 | 5964.18017578125 | 5964.18017578125 | 16290000 | 5963.54658203125 | 5930.814458007812 | 49.507753105239935 | -63.02715269899991 | -0.0976479113537882 | 5966.2998046875 | 5963.72998046875 | 5965.740234375 | 5967.18017578125 | 5966.0400390625 | 5,957.700195 |
3294 | 2024-11-22 14:35:00-05:00 | 5964.2001953125 | 5966.39990234375 | 5963.9599609375 | 5966.2998046875 | 5966.2998046875 | 16902000 | 5963.8877734375 | 5931.208557128906 | 53.15683390222237 | -11.003438816329576 | -0.0048610524620494 | 5963.72998046875 | 5965.740234375 | 5967.18017578125 | 5966.0400390625 | 5957.7001953125 | 5,958.330078 |
3295 | 2024-11-22 14:40:00-05:00 | 5966.33984375 | 5966.33984375 | 5963.39990234375 | 5963.72998046875 | 5963.72998046875 | 16089000 | 5964.139169921875 | 5931.596606445312 | 48.57345225858499 | -30.98827133240761 | -0.0209556445133579 | 5965.740234375 | 5967.18017578125 | 5966.0400390625 | 5957.7001953125 | 5958.330078125 | 5,954.97998 |
3296 | 2024-11-22 14:45:00-05:00 | 5963.7998046875 | 5965.830078125 | 5963.7998046875 | 5965.740234375 | 5965.740234375 | 17098000 | 5964.203173828125 | 5932.013107910157 | 52.05597220123126 | -11.459544028029326 | -0.0092151853815405 | 5967.18017578125 | 5966.0400390625 | 5957.7001953125 | 5958.330078125 | 5954.97998046875 | 5,959.810059 |
3297 | 2024-11-22 14:50:00-05:00 | 5965.64013671875 | 5967.2900390625 | 5964.64013671875 | 5967.18017578125 | 5967.18017578125 | 16445000 | 5964.211376953125 | 5932.459809570312 | 54.43612835021991 | 28.71987999583532 | 0.0388996984536633 | 5966.0400390625 | 5957.7001953125 | 5958.330078125 | 5954.97998046875 | 5959.81005859375 | 5,960.069824 |
3298 | 2024-11-22 14:55:00-05:00 | 5967.16015625 | 5968.14013671875 | 5965.990234375 | 5966.0400390625 | 5966.0400390625 | 18790000 | 5964.26857421875 | 5932.890859375 | 52.22533102590408 | 48.43079417059045 | -0.0038546775120323 | 5957.7001953125 | 5958.330078125 | 5954.97998046875 | 5959.81005859375 | 5960.06982421875 | 5,959.709961 |
3299 | 2024-11-22 15:00:00-05:00 | 5966.06982421875 | 5966.06982421875 | 5955.56005859375 | 5957.7001953125 | 5957.7001953125 | 22701000 | 5964.107578125 | 5933.285959472656 | 39.56691078622699 | -143.2867735566001 | -0.1330945418142027 | 5958.330078125 | 5954.97998046875 | 5959.81005859375 | 5960.06982421875 | 5959.7099609375 | 5,963.129883 |
3300 | 2024-11-22 15:05:00-05:00 | 5957.72021484375 | 5961.7900390625 | 5957.509765625 | 5958.330078125 | 5958.330078125 | 19476000 | 5963.912783203125 | 5933.713908691407 | 40.73528255218686 | -137.3270485846155 | -0.0917154623165056 | 5954.97998046875 | 5959.81005859375 | 5960.06982421875 | 5959.7099609375 | 5963.1298828125 | 5,961.950195 |
3301 | 2024-11-22 15:10:00-05:00 | 5958.27978515625 | 5958.7001953125 | 5954.669921875 | 5954.97998046875 | 5954.97998046875 | 19581000 | 5963.70658203125 | 5934.127907714844 | 36.67413700864566 | -185.0070638121755 | -0.1026675795950192 | 5959.81005859375 | 5960.06982421875 | 5959.7099609375 | 5963.1298828125 | 5961.9501953125 | 5,960.509766 |
3302 | 2024-11-22 15:15:00-05:00 | 5954.919921875 | 5959.93994140625 | 5954.52978515625 | 5959.81005859375 | 5959.81005859375 | 21294000 | 5963.6641796875 | 5934.535756835938 | 45.1627182866035 | -116.7756182882584 | 0.022322440108213 | 5960.06982421875 | 5959.7099609375 | 5963.1298828125 | 5961.9501953125 | 5960.509765625 | 5,963.910156 |
3303 | 2024-11-22 15:20:00-05:00 | 5959.81982421875 | 5960.7001953125 | 5958.68994140625 | 5960.06982421875 | 5960.06982421875 | 20974000 | 5963.67857421875 | 5934.905905761719 | 45.5851761806542 | -67.12122857453264 | -0.0214762330097564 | 5959.7099609375 | 5963.1298828125 | 5961.9501953125 | 5960.509765625 | 5963.91015625 | 5,969.740234 |
3304 | 2024-11-22 15:25:00-05:00 | 5960.14013671875 | 5961.1201171875 | 5956.39013671875 | 5959.7099609375 | 5959.7099609375 | 27415000 | 5963.807578125 | 5935.241105957031 | 45.06720137076943 | -76.1293564152814 | -0.039081893273672 | 5963.1298828125 | 5961.9501953125 | 5960.509765625 | 5963.91015625 | 5969.740234375 | 5,968.259766 |
3305 | 2024-11-22 15:30:00-05:00 | 5959.56005859375 | 5964.02001953125 | 5958.89013671875 | 5963.1298828125 | 5963.1298828125 | 26546000 | 5963.926171875 | 5935.564755859375 | 50.78992014989816 | -4.712736228841782 | -0.017610014080643 | 5961.9501953125 | 5960.509765625 | 5963.91015625 | 5969.740234375 | 5968.259765625 | 6,013.040039 |
3306 | 2024-11-22 15:35:00-05:00 | 5963.14990234375 | 5963.830078125 | 5960.93994140625 | 5961.9501953125 | 5961.9501953125 | 27096000 | 5964.012177734375 | 5935.889157714843 | 48.89760383851837 | 5.620173586080687 | -0.0729029636020414 | 5960.509765625 | 5963.91015625 | 5969.740234375 | 5968.259765625 | 6013.0400390625 | 6,019.759766 |
3307 | 2024-11-22 15:40:00-05:00 | 5961.990234375 | 5962.2900390625 | 5959.66015625 | 5960.509765625 | 5960.509765625 | 30515000 | 5964.1459765625 | 5936.22060546875 | 46.6138918263266 | -26.161580184959977 | -0.0539966573653774 | 5963.91015625 | 5969.740234375 | 5968.259765625 | 6013.0400390625 | 6019.759765625 | 6,017.669922 |
3308 | 2024-11-22 15:45:00-05:00 | 5960.39990234375 | 5963.9599609375 | 5960.0400390625 | 5963.91015625 | 5963.91015625 | 37765000 | 5964.2259765625 | 5936.583757324219 | 52.27989226672901 | 26.164306150559632 | -0.0306764634915708 | 5969.740234375 | 5968.259765625 | 6013.0400390625 | 6019.759765625 | 6017.669921875 | 6,011.850098 |
3309 | 2024-11-22 15:50:00-05:00 | 5963.8701171875 | 5969.83984375 | 5962.7099609375 | 5969.740234375 | 5969.740234375 | 69513000 | 5964.564384765625 | 5937.004758300781 | 60.099077870736224 | 138.8316373136453 | 0.0429023176498072 | 5968.259765625 | 6013.0400390625 | 6019.759765625 | 6017.669921875 | 6011.85009765625 | 5,999.689941 |
3310 | 2024-11-22 15:55:00-05:00 | 5969.68994140625 | 5972.89990234375 | 5967.830078125 | 5968.259765625 | 5968.259765625 | 174587000 | 5964.766982421875 | 5937.4354565429685 | 57.52156777748196 | 167.10939432753784 | 0.0372060285879141 | 6013.0400390625 | 6019.759765625 | 6017.669921875 | 6011.85009765625 | 5999.68994140625 | 6,003.319824 |
3311 | 2024-11-25 09:30:00-05:00 | 5992.27978515625 | 6013.509765625 | 5992.27978515625 | 6013.0400390625 | 6013.0400390625 | 0 | 5965.77078125 | 5938.108205566407 | 82.27869970449419 | 518.5314172416032 | 0.9288792979804728 | 6019.759765625 | 6017.669921875 | 6011.85009765625 | 5999.68994140625 | 6003.31982421875 | 6,001.859863 |
3312 | 2024-11-25 09:35:00-05:00 | 6013.06982421875 | 6019.919921875 | 6012.080078125 | 6019.759765625 | 6019.759765625 | 58427441 | 5966.927978515625 | 5938.7810546875 | 83.8041085233247 | 366.2010733353271 | 1.0309883254962442 | 6017.669921875 | 6011.85009765625 | 5999.68994140625 | 6003.31982421875 | 6001.85986328125 | 6,000.27002 |
3313 | 2024-11-25 09:40:00-05:00 | 6019.919921875 | 6020.75 | 6015.58984375 | 6017.669921875 | 6017.669921875 | 49317724 | 5967.997373046875 | 5939.430354003906 | 81.45577673980979 | 243.4633491638072 | 1.0527313544606631 | 6011.85009765625 | 5999.68994140625 | 6003.31982421875 | 6001.85986328125 | 6000.27001953125 | 5,992.930176 |
3314 | 2024-11-25 09:45:00-05:00 | 6017.77001953125 | 6020.2998046875 | 6011.27001953125 | 6011.85009765625 | 6011.85009765625 | 49740061 | 5968.950576171875 | 5940.033903808594 | 75.14108249590923 | 168.57393659460095 | 0.8731828456086591 | 5999.68994140625 | 6003.31982421875 | 6001.85986328125 | 6000.27001953125 | 5992.93017578125 | 5,993.529785 |
3315 | 2024-11-25 09:50:00-05:00 | 6011.93017578125 | 6013.419921875 | 5998.72021484375 | 5999.68994140625 | 5999.68994140625 | 52758165 | 5969.594775390625 | 5940.589104003906 | 63.98038672882698 | 104.52114715315363 | 0.6647592789350154 | 6003.31982421875 | 6001.85986328125 | 6000.27001953125 | 5992.93017578125 | 5993.52978515625 | 5,997.419922 |
3316 | 2024-11-25 09:55:00-05:00 | 6000.66015625 | 6006.8798828125 | 5999.4599609375 | 6003.31982421875 | 6003.31982421875 | 46861324 | 5970.3259765625 | 5941.135454101563 | 65.62186185933223 | 87.13616644820719 | 0.7317447252817298 | 6001.85986328125 | 6000.27001953125 | 5992.93017578125 | 5993.52978515625 | 5997.419921875 | 6,002.970215 |
3317 | 2024-11-25 10:00:00-05:00 | 6005.56005859375 | 6005.56005859375 | 5997.22021484375 | 6001.85986328125 | 6001.85986328125 | 40742724 | 5971.02197265625 | 5941.71275390625 | 64.35161529433255 | 71.45531660320309 | 0.6494908081808051 | 6000.27001953125 | 5992.93017578125 | 5993.52978515625 | 5997.419921875 | 6002.97021484375 | 5,992.620117 |
3318 | 2024-11-25 10:05:00-05:00 | 6001.68017578125 | 6005.009765625 | 5999.16015625 | 6000.27001953125 | 6000.27001953125 | 35007341 | 5971.66537109375 | 5942.291303710937 | 62.92322032080259 | 63.19777418403898 | 0.6427397573511839 | 5992.93017578125 | 5993.52978515625 | 5997.419921875 | 6002.97021484375 | 5992.6201171875 | 5,994.950195 |
3319 | 2024-11-25 10:10:00-05:00 | 6000.18017578125 | 6000.18017578125 | 5988.0 | 5992.93017578125 | 5992.93017578125 | 39207101 | 5972.2459765625 | 5942.823803710938 | 56.669281593849945 | 35.3954017505364 | 0.5439200912516331 | 5993.52978515625 | 5997.419921875 | 6002.97021484375 | 5992.6201171875 | 5994.9501953125 | 6,000.740234 |
3320 | 2024-11-25 10:15:00-05:00 | 5992.669921875 | 5998.9501953125 | 5992.080078125 | 5993.52978515625 | 5993.52978515625 | 33270704 | 5972.92537109375 | 5943.366752929687 | 57.04488013706074 | 34.246552885559616 | 0.4966478053866978 | 5997.419921875 | 6002.97021484375 | 5992.6201171875 | 5994.9501953125 | 6000.740234375 | 5,999.669922 |
3321 | 2024-11-25 10:20:00-05:00 | 5994.06005859375 | 5997.5498046875 | 5993.52978515625 | 5997.419921875 | 5997.419921875 | 33180489 | 5973.5827734375 | 5943.923703613281 | 59.49782341767967 | 33.60314483713341 | 0.4636665317632186 | 6002.97021484375 | 5992.6201171875 | 5994.9501953125 | 6000.740234375 | 5999.669921875 | 5,994.990234 |
3322 | 2024-11-25 10:25:00-05:00 | 5997.3798828125 | 6003.1201171875 | 5996.009765625 | 6002.97021484375 | 6002.97021484375 | 33184338 | 5974.32017578125 | 5944.530854492187 | 62.76491042164705 | 43.455210884454665 | 0.5815840895309137 | 5992.6201171875 | 5994.9501953125 | 6000.740234375 | 5999.669921875 | 5994.990234375 | 5,991.779785 |
3323 | 2024-11-25 10:30:00-05:00 | 6003.02978515625 | 6004.490234375 | 5991.43017578125 | 5992.6201171875 | 5992.6201171875 | 36101143 | 5974.781181640625 | 5945.06060546875 | 54.01489017561414 | 24.002857864518877 | -0.3395939781266398 | 5994.9501953125 | 6000.740234375 | 5999.669921875 | 5994.990234375 | 5991.77978515625 | 5,993.669922 |
3324 | 2024-11-25 10:35:00-05:00 | 5992.7099609375 | 5997.6298828125 | 5991.9501953125 | 5994.9501953125 | 5994.9501953125 | 32171563 | 5975.299990234375 | 5945.589855957031 | 55.51832295768512 | 14.159297675887863 | -0.4121355548799738 | 6000.740234375 | 5999.669921875 | 5994.990234375 | 5991.77978515625 | 5993.669921875 | 5,989.700195 |
3325 | 2024-11-25 10:40:00-05:00 | 5995.2001953125 | 6001.41015625 | 5994.669921875 | 6000.740234375 | 6000.740234375 | 29038105 | 5975.911796875 | 5946.173806152344 | 59.0969631519528 | 26.616904545435855 | -0.2813329364985344 | 5999.669921875 | 5994.990234375 | 5991.77978515625 | 5993.669921875 | 5989.7001953125 | 5,992.549805 |
3326 | 2024-11-25 10:45:00-05:00 | 6000.8701171875 | 6000.8701171875 | 5995.0498046875 | 5999.669921875 | 5999.669921875 | 26432230 | 5976.507998046875 | 5946.76810546875 | 58.16539348172087 | 19.22124833997204 | -0.2026027858878002 | 5994.990234375 | 5991.77978515625 | 5993.669921875 | 5989.7001953125 | 5992.5498046875 | 5,995.27002 |
3327 | 2024-11-25 10:50:00-05:00 | 5999.77978515625 | 6000.60009765625 | 5994.509765625 | 5994.990234375 | 5994.990234375 | 26545032 | 5976.987802734375 | 5947.353557128907 | 54.14645685329664 | -0.8538013095826527 | -0.0783324984648864 | 5991.77978515625 | 5993.669921875 | 5989.7001953125 | 5992.5498046875 | 5995.27001953125 | 5,995.569824 |
3328 | 2024-11-25 10:55:00-05:00 | 5994.77001953125 | 5995.16015625 | 5991.16015625 | 5991.77978515625 | 5991.77978515625 | 24910169 | 5977.41240234375 | 5947.921955566406 | 51.516627619464565 | -45.3693656793516 | -0.1922276240546917 | 5993.669921875 | 5989.7001953125 | 5992.5498046875 | 5995.27001953125 | 5995.56982421875 | 5,992.47998 |
3329 | 2024-11-25 11:00:00-05:00 | 5991.81982421875 | 5993.93017578125 | 5989.919921875 | 5993.669921875 | 5993.669921875 | 28114445 | 5977.8598046875 | 5948.494104003907 | 52.96503402649927 | -66.79506761557067 | -0.1364567249621272 | 5989.7001953125 | 5992.5498046875 | 5995.27001953125 | 5995.56982421875 | 5992.47998046875 | 5,990.330078 |
3330 | 2024-11-25 11:05:00-05:00 | 5993.64990234375 | 5994.22998046875 | 5988.89013671875 | 5989.7001953125 | 5989.7001953125 | 25484809 | 5978.30220703125 | 5949.036904296875 | 49.612734332157366 | -105.98562969812092 | -0.17615580939432 | 5992.5498046875 | 5995.27001953125 | 5995.56982421875 | 5992.47998046875 | 5990.330078125 | 5,986.180176 |
3331 | 2024-11-25 11:10:00-05:00 | 5989.7099609375 | 5994.0 | 5989.2900390625 | 5992.5498046875 | 5992.5498046875 | 26240786 | 5978.7530078125 | 5949.597902832032 | 51.963113110992936 | -87.02735534703645 | -0.0063469969212583 | 5995.27001953125 | 5995.56982421875 | 5992.47998046875 | 5990.330078125 | 5986.18017578125 | 5,985.470215 |
3332 | 2024-11-25 11:15:00-05:00 | 5992.52978515625 | 5995.72998046875 | 5991.580078125 | 5995.27001953125 | 5995.27001953125 | 24104268 | 5979.326611328125 | 5950.188903808594 | 54.16123867889099 | -58.69542932721417 | 0.0290352169319307 | 5995.56982421875 | 5992.47998046875 | 5990.330078125 | 5986.18017578125 | 5985.47021484375 | 5,984.330078 |
3333 | 2024-11-25 11:20:00-05:00 | 5995.10009765625 | 5996.3701171875 | 5994.259765625 | 5995.56982421875 | 5995.56982421875 | 23536197 | 5979.938408203125 | 5950.778051757812 | 54.40885430362723 | -35.992507841022814 | -0.0308482260763824 | 5992.47998046875 | 5990.330078125 | 5986.18017578125 | 5985.47021484375 | 5984.330078125 | 5,986.75 |
3334 | 2024-11-25 11:25:00-05:00 | 5995.47021484375 | 5996.1298828125 | 5992.47998046875 | 5992.47998046875 | 5992.47998046875 | 27166237 | 5980.46220703125 | 5951.35330078125 | 51.33126996028011 | -60.33853516080769 | -0.1747507317137845 | 5990.330078125 | 5986.18017578125 | 5985.47021484375 | 5984.330078125 | 5986.75 | 5,984.859863 |
3335 | 2024-11-25 11:30:00-05:00 | 5992.419921875 | 5995.7900390625 | 5989.97021484375 | 5990.330078125 | 5990.330078125 | 27664742 | 5980.971611328125 | 5951.926201171875 | 49.24408307813432 | -90.52292531056176 | -0.0382143205762686 | 5986.18017578125 | 5985.47021484375 | 5984.330078125 | 5986.75 | 5984.85986328125 | 5,985.899902 |
3336 | 2024-11-25 11:35:00-05:00 | 5990.35009765625 | 5991.740234375 | 5985.72021484375 | 5986.18017578125 | 5986.18017578125 | 22428586 | 5981.369814453125 | 5952.461000976563 | 45.40614644313872 | -172.7948948849985 | -0.1462901149388588 | 5985.47021484375 | 5984.330078125 | 5986.75 | 5984.85986328125 | 5985.89990234375 | 5,983.839844 |
3337 | 2024-11-25 11:40:00-05:00 | 5986.2001953125 | 5988.1298828125 | 5985.009765625 | 5985.47021484375 | 5985.47021484375 | 21222000 | 5981.766416015625 | 5952.979301757812 | 44.76338775948549 | -190.2852112445282 | -0.254468931079141 | 5984.330078125 | 5986.75 | 5984.85986328125 | 5985.89990234375 | 5983.83984375 | 5,977.950195 |
3338 | 2024-11-25 11:45:00-05:00 | 5985.4599609375 | 5987.990234375 | 5984.0400390625 | 5984.330078125 | 5984.330078125 | 17997000 | 5982.177021484375 | 5953.481301269531 | 43.6936945539038 | -184.2099123749209 | -0.2556781281261892 | 5986.75 | 5984.85986328125 | 5985.89990234375 | 5983.83984375 | 5977.9501953125 | 5,977.660156 |
3339 | 2024-11-25 11:50:00-05:00 | 5984.2900390625 | 5987.56005859375 | 5983.83984375 | 5986.75 | 5986.75 | 18192000 | 5982.69001953125 | 5953.96865234375 | 46.60995096169008 | -142.2789513108576 | -0.1374520066396584 | 5984.85986328125 | 5985.89990234375 | 5983.83984375 | 5977.9501953125 | 5977.66015625 | 5,973.100098 |
3340 | 2024-11-25 11:55:00-05:00 | 5986.83984375 | 5987.97021484375 | 5984.64013671875 | 5984.85986328125 | 5984.85986328125 | 15895000 | 5983.2176171875 | 5954.438701171875 | 44.66412470866546 | -126.8156765381728 | -0.1154902570375347 | 5985.89990234375 | 5983.83984375 | 5977.9501953125 | 5977.66015625 | 5973.10009765625 | 5,971.700195 |
3341 | 2024-11-25 12:00:00-05:00 | 5984.81005859375 | 5986.02978515625 | 5982.6298828125 | 5985.89990234375 | 5985.89990234375 | 21946000 | 5983.70861328125 | 5954.924899902344 | 45.99998310280573 | -125.87528355275911 | -0.1296370943433485 | 5983.83984375 | 5977.9501953125 | 5977.66015625 | 5973.10009765625 | 5971.7001953125 | 5,976.089844 |
3342 | 2024-11-25 12:05:00-05:00 | 5985.8701171875 | 5987.39013671875 | 5983.830078125 | 5983.83984375 | 5983.83984375 | 18462000 | 5984.144609375 | 5955.404050292968 | 43.74720430770356 | -108.63470496959076 | -0.0978404823514584 | 5977.9501953125 | 5977.66015625 | 5973.10009765625 | 5971.7001953125 | 5976.08984375 | 5,972.799805 |
3343 | 2024-11-25 12:10:00-05:00 | 5983.9599609375 | 5984.990234375 | 5977.85986328125 | 5977.9501953125 | 5977.9501953125 | 23504000 | 5984.420009765625 | 5955.85740234375 | 38.01512968137411 | -157.9163793267069 | -0.2436293372744249 | 5977.66015625 | 5973.10009765625 | 5971.7001953125 | 5976.08984375 | 5972.7998046875 | 5,967.27002 |
3344 | 2024-11-25 12:15:00-05:00 | 5977.93994140625 | 5979.10009765625 | 5975.3798828125 | 5977.66015625 | 5977.66015625 | 21318000 | 5984.647216796875 | 5956.301103515625 | 37.75279095905639 | -167.61512640804852 | -0.2937292769780343 | 5973.10009765625 | 5971.7001953125 | 5976.08984375 | 5972.7998046875 | 5967.27001953125 | 5,969.799805 |
3345 | 2024-11-25 12:20:00-05:00 | 5977.6298828125 | 5977.669921875 | 5972.9599609375 | 5973.10009765625 | 5973.10009765625 | 20745000 | 5984.834619140625 | 5956.721203613281 | 33.80311668650977 | -177.93850374172882 | -0.3747721604664642 | 5971.7001953125 | 5976.08984375 | 5972.7998046875 | 5967.27001953125 | 5969.7998046875 | 5,976.120117 |
3346 | 2024-11-25 12:25:00-05:00 | 5972.8701171875 | 5977.009765625 | 5970.22998046875 | 5971.7001953125 | 5971.7001953125 | 18659000 | 5984.953818359375 | 5957.122204589844 | 32.673025292604294 | -174.91482820070874 | -0.3467643650705119 | 5976.08984375 | 5972.7998046875 | 5967.27001953125 | 5969.7998046875 | 5976.1201171875 | 5,976.540039 |
3347 | 2024-11-25 12:30:00-05:00 | 5971.759765625 | 5977.0400390625 | 5971.58984375 | 5976.08984375 | 5976.08984375 | 18237000 | 5985.13201171875 | 5957.531254882812 | 39.50283394065528 | -137.0539098420246 | -0.2377203624722004 | 5972.7998046875 | 5967.27001953125 | 5969.7998046875 | 5976.1201171875 | 5976.5400390625 | 5,982.180176 |
3348 | 2024-11-25 12:35:00-05:00 | 5976.02001953125 | 5976.85009765625 | 5972.0400390625 | 5972.7998046875 | 5972.7998046875 | 16389000 | 5985.26720703125 | 5957.907802734375 | 36.51315345551796 | -129.90692605294947 | -0.2235210217675037 | 5967.27001953125 | 5969.7998046875 | 5976.1201171875 | 5976.5400390625 | 5982.18017578125 | 5,982.450195 |
3349 | 2024-11-25 12:40:00-05:00 | 5972.77978515625 | 5973.39990234375 | 5965.5 | 5967.27001953125 | 5967.27001953125 | 17103000 | 5985.458603515625 | 5958.18650390625 | 32.11387792495178 | -155.32051802557598 | -0.3040729409589938 | 5969.7998046875 | 5976.1201171875 | 5976.5400390625 | 5982.18017578125 | 5982.4501953125 | 5,985.399902 |
3350 | 2024-11-25 12:45:00-05:00 | 5967.240234375 | 5970.1201171875 | 5963.91015625 | 5969.7998046875 | 5969.7998046875 | 20771000 | 5985.687998046875 | 5958.4742041015625 | 35.917780876700434 | -137.11884352858863 | -0.2428053474291745 | 5976.1201171875 | 5976.5400390625 | 5982.18017578125 | 5982.4501953125 | 5985.39990234375 | 5,983.919922 |
3351 | 2024-11-25 12:50:00-05:00 | 5969.7998046875 | 5976.39990234375 | 5969.64013671875 | 5976.1201171875 | 5976.1201171875 | 21142000 | 5986.11080078125 | 5958.806604003907 | 44.31316477166361 | -72.31553050328608 | -0.1775568181818181 | 5976.5400390625 | 5982.18017578125 | 5982.4501953125 | 5985.39990234375 | 5983.919921875 | 5,983.959961 |
3352 | 2024-11-25 12:55:00-05:00 | 5976.06005859375 | 5977.85986328125 | 5974.16015625 | 5976.5400390625 | 5976.5400390625 | 17194000 | 5986.445400390625 | 5959.114353027344 | 44.830316688284 | -46.92208945471474 | -0.1390145201192494 | 5982.18017578125 | 5982.4501953125 | 5985.39990234375 | 5983.919921875 | 5983.9599609375 | 5,983.439941 |
3353 | 2024-11-25 13:00:00-05:00 | 5976.6201171875 | 5982.68017578125 | 5976.259765625 | 5982.18017578125 | 5982.18017578125 | 17645000 | 5986.887607421875 | 5959.4484033203125 | 51.36361787276008 | -0.4370177997998982 | -0.0621414761887942 | 5982.4501953125 | 5985.39990234375 | 5983.919921875 | 5983.9599609375 | 5983.43994140625 | 5,987.060059 |
3354 | 2024-11-25 13:05:00-05:00 | 5982.2099609375 | 5984.27978515625 | 5980.85009765625 | 5982.4501953125 | 5982.4501953125 | 16248000 | 5987.342412109375 | 5959.77650390625 | 51.65876608098123 | 30.661515532802863 | -0.0232233561356335 | 5985.39990234375 | 5983.919921875 | 5983.9599609375 | 5983.43994140625 | 5987.06005859375 | 5,986.379883 |