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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3455 | 2024-11-26 15:00:00-05:00 | 6011.85986328125 | 6013.8701171875 | 6010.990234375 | 6013.8701171875 | 6013.8701171875 | 17496000 | 6008.88517578125 | 5987.439184570312 | 58.54979456936183 | 84.24479371960174 | -0.0222742640523088 | 6014.3701171875 | 6014.75 | 6014.97998046875 | 6015.25 | 6015.52001953125 | 6,015.72998 |
3456 | 2024-11-26 15:05:00-05:00 | 6013.85009765625 | 6015.25 | 6013.3798828125 | 6014.3701171875 | 6014.3701171875 | 18807000 | 6009.1173828125 | 5987.722785644532 | 59.50099141814013 | 128.13892688231965 | 0.0755435512066331 | 6014.75 | 6014.97998046875 | 6015.25 | 6015.52001953125 | 6015.72998046875 | 6,016.049805 |
3457 | 2024-11-26 15:10:00-05:00 | 6014.3701171875 | 6015.93994140625 | 6014.22021484375 | 6014.75 | 6014.75 | 19948000 | 6009.276181640625 | 5988.027436523437 | 60.24739486131861 | 135.27978887655607 | 0.0778722363988238 | 6014.97998046875 | 6015.25 | 6015.52001953125 | 6015.72998046875 | 6016.0498046875 | 6,018.720215 |
3458 | 2024-11-26 15:15:00-05:00 | 6014.83984375 | 6016.25 | 6014.83984375 | 6014.97998046875 | 6014.97998046875 | 20419000 | 6009.4955859375 | 5988.302785644532 | 60.71938563319056 | 137.39549984166402 | 0.1660316174808468 | 6015.25 | 6015.52001953125 | 6015.72998046875 | 6016.0498046875 | 6018.72021484375 | 6,022.899902 |
3459 | 2024-11-26 15:20:00-05:00 | 6014.97021484375 | 6015.39990234375 | 6013.419921875 | 6015.25 | 6015.25 | 20645000 | 6009.761787109375 | 5988.614936523438 | 61.300368927948746 | 103.059013949946 | 0.181704509303492 | 6015.52001953125 | 6015.72998046875 | 6016.0498046875 | 6018.72021484375 | 6022.89990234375 | 6,021.700195 |
3460 | 2024-11-26 15:25:00-05:00 | 6015.18994140625 | 6016.06982421875 | 6014.83984375 | 6015.52001953125 | 6015.52001953125 | 21409000 | 6010.020986328125 | 5988.901887207031 | 61.90712455605186 | 116.88475187070851 | 0.1185027179153403 | 6015.72998046875 | 6016.0498046875 | 6018.72021484375 | 6022.89990234375 | 6021.7001953125 | 6,020.740234 |
3461 | 2024-11-26 15:30:00-05:00 | 6015.669921875 | 6016.89013671875 | 6014.6201171875 | 6015.72998046875 | 6015.72998046875 | 27679000 | 6010.227783203125 | 5989.166286621094 | 62.400768669568926 | 110.44128992252824 | 0.0678695231971061 | 6016.0498046875 | 6018.72021484375 | 6022.89990234375 | 6021.7001953125 | 6020.740234375 | 6,016.799805 |
3462 | 2024-11-26 15:35:00-05:00 | 6015.7900390625 | 6016.2900390625 | 6015.009765625 | 6016.0498046875 | 6016.0498046875 | 25565000 | 6010.40337890625 | 5989.437036132813 | 63.18342502749622 | 100.61329637436364 | 0.0721898391339428 | 6018.72021484375 | 6022.89990234375 | 6021.7001953125 | 6020.740234375 | 6016.7998046875 | 6,013.279785 |
3463 | 2024-11-26 15:40:00-05:00 | 6016.0498046875 | 6019.1298828125 | 6016.0400390625 | 6018.72021484375 | 6018.72021484375 | 30612000 | 6010.626787109375 | 5989.709636230469 | 68.98803161647925 | 143.82065261068877 | 0.124766681837407 | 6022.89990234375 | 6021.7001953125 | 6020.740234375 | 6016.7998046875 | 6013.27978515625 | 6,017.209961 |
3464 | 2024-11-26 15:45:00-05:00 | 6018.64013671875 | 6023.52001953125 | 6018.56982421875 | 6022.89990234375 | 6022.89990234375 | 37786000 | 6010.8823828125 | 5990.003186035156 | 75.49921504069215 | 193.6506231968256 | 0.1723042709727277 | 6021.7001953125 | 6020.740234375 | 6016.7998046875 | 6013.27978515625 | 6017.2099609375 | 6,017.689941 |
3465 | 2024-11-26 15:50:00-05:00 | 6022.89990234375 | 6025.419921875 | 6020.58984375 | 6021.7001953125 | 6021.7001953125 | 67894000 | 6011.17138671875 | 5990.274287109375 | 70.89791915517142 | 178.63802883714033 | 0.1656751714012718 | 6020.740234375 | 6016.7998046875 | 6013.27978515625 | 6017.2099609375 | 6017.68994140625 | 6,012.740234 |
3466 | 2024-11-26 15:55:00-05:00 | 6021.7998046875 | 6024.06005859375 | 6020.27978515625 | 6020.740234375 | 6020.740234375 | 162390000 | 6011.46958984375 | 5990.544189453125 | 67.36034874647821 | 147.16663647603568 | 0.1465429294112707 | 6016.7998046875 | 6013.27978515625 | 6017.2099609375 | 6017.68994140625 | 6012.740234375 | 6,015.359863 |
3467 | 2024-11-27 09:30:00-05:00 | 6014.10986328125 | 6019.1298828125 | 6009.33984375 | 6016.7998046875 | 6016.7998046875 | 0 | 6011.6105859375 | 5990.792888183594 | 55.18761933479287 | 8.91882046417897 | 0.0487155100278441 | 6013.27978515625 | 6017.2099609375 | 6017.68994140625 | 6012.740234375 | 6015.35986328125 | 6,013.410156 |
3468 | 2024-11-27 09:35:00-05:00 | 6017.0400390625 | 6017.0400390625 | 6011.10009765625 | 6013.27978515625 | 6013.27978515625 | 39980634 | 6011.688779296875 | 5991.018786621094 | 47.01427880019845 | -31.61492056921613 | -0.0181287817345014 | 6017.2099609375 | 6017.68994140625 | 6012.740234375 | 6015.35986328125 | 6013.41015625 | 6,012.77002 |
3469 | 2024-11-27 09:40:00-05:00 | 6013.31982421875 | 6018.6298828125 | 6012.39013671875 | 6017.2099609375 | 6017.2099609375 | 33260383 | 6011.921982421875 | 5991.285336914062 | 55.02357650367456 | 20.185449086745987 | 0.0408988060601022 | 6017.68994140625 | 6012.740234375 | 6015.35986328125 | 6013.41015625 | 6012.77001953125 | 6,009.450195 |
3470 | 2024-11-27 09:45:00-05:00 | 6016.97998046875 | 6020.16015625 | 6016.0498046875 | 6017.68994140625 | 6017.68994140625 | 30725324 | 6012.127783203125 | 5991.575986328125 | 55.90030959925904 | 63.429767764969725 | 0.0450535321197995 | 6012.740234375 | 6015.35986328125 | 6013.41015625 | 6012.77001953125 | 6009.4501953125 | 6,010.569824 |
3471 | 2024-11-27 09:50:00-05:00 | 6017.6298828125 | 6017.89013671875 | 6012.31982421875 | 6012.740234375 | 6012.740234375 | 30656991 | 6012.303984375 | 5991.816938476562 | 45.95241009237055 | -43.433563183314334 | -0.0417233801587631 | 6015.35986328125 | 6013.41015625 | 6012.77001953125 | 6009.4501953125 | 6010.56982421875 | 6,008.359863 |
3472 | 2024-11-27 09:55:00-05:00 | 6012.43994140625 | 6016.080078125 | 6012.18994140625 | 6015.35986328125 | 6015.35986328125 | 26710530 | 6012.52818359375 | 5992.063237304687 | 50.92957425521955 | -41.97344215563624 | -0.0026623841243982 | 6013.41015625 | 6012.77001953125 | 6009.4501953125 | 6010.56982421875 | 6008.35986328125 | 6,004.580078 |
3473 | 2024-11-27 10:00:00-05:00 | 6016.85986328125 | 6016.85986328125 | 6010.27001953125 | 6013.41015625 | 6013.41015625 | 30507352 | 6012.718984375 | 5992.282438964844 | 47.42881553758767 | -76.4370699425587 | -0.0385626387201846 | 6012.77001953125 | 6009.4501953125 | 6010.56982421875 | 6008.35986328125 | 6004.580078125 | 6,003.910156 |
3474 | 2024-11-27 10:05:00-05:00 | 6013.35009765625 | 6015.0400390625 | 6011.97998046875 | 6012.77001953125 | 6012.77001953125 | 26790967 | 6012.872783203125 | 5992.501240234375 | 46.303450158156416 | -87.857676479861 | -0.0545172540575462 | 6009.4501953125 | 6010.56982421875 | 6008.35986328125 | 6004.580078125 | 6003.91015625 | 5,998.120117 |
3475 | 2024-11-27 10:10:00-05:00 | 6012.89013671875 | 6013.89013671875 | 6008.9599609375 | 6009.4501953125 | 6009.4501953125 | 28745609 | 6012.890390625 | 5992.697741699219 | 40.8853610688456 | -157.5575418977565 | -0.1540197782975139 | 6010.56982421875 | 6008.35986328125 | 6004.580078125 | 6003.91015625 | 5998.1201171875 | 6,006.990234 |
3476 | 2024-11-27 10:15:00-05:00 | 6009.509765625 | 6011.27001953125 | 6007.6201171875 | 6010.56982421875 | 6010.56982421875 | 31747454 | 6012.924990234375 | 5992.901291503907 | 43.295244142629 | -168.76825851584962 | -0.2047199575772773 | 6008.35986328125 | 6004.580078125 | 6003.91015625 | 5998.1201171875 | 6006.990234375 | 6,002 |
3477 | 2024-11-27 10:20:00-05:00 | 6010.6201171875 | 6010.72998046875 | 6007.4501953125 | 6008.35986328125 | 6008.35986328125 | 27494975 | 6012.892783203125 | 5993.088090820313 | 39.842658813719815 | -169.83732194870325 | -0.2215376322061762 | 6004.580078125 | 6003.91015625 | 5998.1201171875 | 6006.990234375 | 6002.0 | 6,001.890137 |
3478 | 2024-11-27 10:25:00-05:00 | 6008.2900390625 | 6009.31982421875 | 6003.52978515625 | 6004.580078125 | 6004.580078125 | 26474679 | 6012.79638671875 | 5993.2582421875 | 34.73995172088715 | -201.3732204129656 | -0.2684081295807234 | 6003.91015625 | 5998.1201171875 | 6006.990234375 | 6002.0 | 6001.89013671875 | 5,999.879883 |
3479 | 2024-11-27 10:30:00-05:00 | 6004.77001953125 | 6006.4501953125 | 6003.7998046875 | 6003.91015625 | 6003.91015625 | 28185031 | 6012.645390625 | 5993.421293945313 | 33.91098991303609 | -183.73773599675175 | -0.2142276435300054 | 5998.1201171875 | 6006.990234375 | 6002.0 | 6001.89013671875 | 5999.8798828125 | 5,996.72998 |
3480 | 2024-11-27 10:35:00-05:00 | 6003.97021484375 | 6005.2001953125 | 5996.68017578125 | 5998.1201171875 | 5998.1201171875 | 29129338 | 6012.358994140625 | 5993.573994140625 | 27.748144467243637 | -213.1440453034977 | -0.2521031535264925 | 6006.990234375 | 6002.0 | 6001.89013671875 | 5999.8798828125 | 5996.72998046875 | 6,000.169922 |
3481 | 2024-11-27 10:40:00-05:00 | 5998.02001953125 | 6007.240234375 | 5997.2998046875 | 6006.990234375 | 6006.990234375 | 23778867 | 6012.259599609375 | 5993.758896484375 | 44.41432966278316 | -128.83678027849714 | -0.169841614782339 | 6002.0 | 6001.89013671875 | 5999.8798828125 | 5996.72998046875 | 6000.169921875 | 5,997.379883 |
3482 | 2024-11-27 10:45:00-05:00 | 6007.0400390625 | 6007.3701171875 | 6001.93017578125 | 6002.0 | 6002.0 | 18912838 | 6012.084599609375 | 5993.935947265625 | 38.96835583210669 | -111.04569398397928 | -0.2607303061311178 | 6001.89013671875 | 5999.8798828125 | 5996.72998046875 | 6000.169921875 | 5997.3798828125 | 5,996.129883 |
3483 | 2024-11-27 10:50:00-05:00 | 6002.0 | 6003.18994140625 | 5999.47021484375 | 6001.89013671875 | 6001.89013671875 | 20207292 | 6011.91140625 | 5994.120498046875 | 38.8553970256287 | -120.92960020195476 | -0.1804517945781142 | 5999.8798828125 | 5996.72998046875 | 6000.169921875 | 5997.3798828125 | 5996.1298828125 | 5,996.410156 |
3484 | 2024-11-27 10:55:00-05:00 | 6001.91015625 | 6003.08984375 | 5999.56005859375 | 5999.8798828125 | 5999.8798828125 | 22775931 | 6011.72900390625 | 5994.288447265625 | 36.755887000757454 | -115.4144341371679 | -0.2573408876706173 | 5996.72998046875 | 6000.169921875 | 5997.3798828125 | 5996.1298828125 | 5996.41015625 | 5,995.640137 |
3485 | 2024-11-27 11:00:00-05:00 | 5999.91015625 | 6000.18017578125 | 5994.169921875 | 5996.72998046875 | 5996.72998046875 | 22906471 | 6011.4380078125 | 5994.447797851562 | 33.684545216359325 | -142.07366303787842 | -0.277382971522632 | 6000.169921875 | 5997.3798828125 | 5996.1298828125 | 5996.41015625 | 5995.64013671875 | 5,998.02002 |
3486 | 2024-11-27 11:05:00-05:00 | 5996.759765625 | 6000.169921875 | 5995.490234375 | 6000.169921875 | 6000.169921875 | 19028288 | 6011.23400390625 | 5994.617297363281 | 39.61849433085284 | -110.83172593267813 | -0.2095556227050289 | 5997.3798828125 | 5996.1298828125 | 5996.41015625 | 5995.64013671875 | 5998.02001953125 | 6,001.629883 |
3487 | 2024-11-27 11:10:00-05:00 | 5999.9501953125 | 5999.9501953125 | 5994.7998046875 | 5997.3798828125 | 5997.3798828125 | 20659370 | 6010.953203125 | 5994.77599609375 | 36.74646694439584 | -111.04998457448109 | -0.2008555210161339 | 5996.1298828125 | 5996.41015625 | 5995.64013671875 | 5998.02001953125 | 6001.6298828125 | 5,995.97998 |
3488 | 2024-11-27 11:15:00-05:00 | 5997.2998046875 | 5997.919921875 | 5994.5 | 5996.1298828125 | 5996.1298828125 | 18236462 | 6010.67900390625 | 5994.937646484375 | 35.504642603146664 | -111.82836855288306 | -0.2402424699912191 | 5996.41015625 | 5995.64013671875 | 5998.02001953125 | 6001.6298828125 | 5995.97998046875 | 5,992.669922 |
3489 | 2024-11-27 11:20:00-05:00 | 5996.16015625 | 5998.2900390625 | 5995.52001953125 | 5996.41015625 | 5996.41015625 | 17751965 | 6010.355205078125 | 5995.114196777344 | 36.026678168243166 | -97.7185777404142 | -0.1988846757378493 | 5995.64013671875 | 5998.02001953125 | 6001.6298828125 | 5995.97998046875 | 5992.669921875 | 5,992.810059 |
3490 | 2024-11-27 11:25:00-05:00 | 5996.31982421875 | 5997.39990234375 | 5994.43017578125 | 5995.64013671875 | 5995.64013671875 | 22647185 | 6010.02201171875 | 5995.2999975585935 | 35.184076568682755 | -101.15949817602336 | -0.1488853723313421 | 5998.02001953125 | 6001.6298828125 | 5995.97998046875 | 5992.669921875 | 5992.81005859375 | 5,992.640137 |
3491 | 2024-11-27 11:30:00-05:00 | 5995.5 | 5998.08984375 | 5994.18017578125 | 5998.02001953125 | 5998.02001953125 | 19102744 | 6009.74681640625 | 5995.4833471679685 | 39.865323528198346 | -83.02338863162538 | -0.0981050109921854 | 6001.6298828125 | 5995.97998046875 | 5992.669921875 | 5992.81005859375 | 5992.64013671875 | 5,989.27002 |
3492 | 2024-11-27 11:35:00-05:00 | 5998.02001953125 | 6002.08984375 | 5997.68017578125 | 6001.6298828125 | 6001.6298828125 | 17039893 | 6009.50701171875 | 5995.681296386719 | 46.2111993005606 | -31.360328728433373 | 0.05851442712764 | 5995.97998046875 | 5992.669921875 | 5992.81005859375 | 5992.64013671875 | 5989.27001953125 | 5,986.640137 |
3493 | 2024-11-27 11:40:00-05:00 | 6001.669921875 | 6002.64013671875 | 5995.919921875 | 5995.97998046875 | 5995.97998046875 | 15690316 | 6009.122412109375 | 5995.840295410157 | 39.23286893994554 | -57.25879017169512 | -0.1832906909560769 | 5992.669921875 | 5992.81005859375 | 5992.64013671875 | 5989.27001953125 | 5986.64013671875 | 5,990.700195 |
3494 | 2024-11-27 11:45:00-05:00 | 5995.990234375 | 5997.5 | 5992.43017578125 | 5992.669921875 | 5992.669921875 | 14528735 | 6008.779208984375 | 5995.972145996094 | 35.8200740431389 | -112.8151697100212 | -0.1554494855881373 | 5992.81005859375 | 5992.64013671875 | 5989.27001953125 | 5986.64013671875 | 5990.7001953125 | 5,991.160156 |
3495 | 2024-11-27 11:50:00-05:00 | 5992.66015625 | 5994.2099609375 | 5991.89013671875 | 5992.81005859375 | 5992.81005859375 | 15525258 | 6008.434013671875 | 5996.117546386719 | 36.07361098099796 | -126.22538222402532 | -0.1512869765717521 | 5992.64013671875 | 5989.27001953125 | 5986.64013671875 | 5990.7001953125 | 5991.16015625 | 5,990.419922 |
3496 | 2024-11-27 11:55:00-05:00 | 5992.85009765625 | 5994.41015625 | 5991.89990234375 | 5992.64013671875 | 5992.64013671875 | 12737563 | 6008.18662109375 | 5996.252045898437 | 35.88847999065534 | -118.21272606571708 | -0.1206648505495796 | 5989.27001953125 | 5986.64013671875 | 5990.7001953125 | 5991.16015625 | 5990.419921875 | 5,993.689941 |
3497 | 2024-11-27 12:00:00-05:00 | 5992.60009765625 | 5992.60009765625 | 5988.89990234375 | 5989.27001953125 | 5989.27001953125 | 18513422 | 6007.885224609375 | 5996.362495117188 | 32.343182726140014 | -160.03102963248145 | -0.1244004809587386 | 5986.64013671875 | 5990.7001953125 | 5991.16015625 | 5990.419921875 | 5993.68994140625 | 5,991.459961 |
3498 | 2024-11-27 12:05:00-05:00 | 5989.259765625 | 5991.06982421875 | 5984.8701171875 | 5986.64013671875 | 5986.64013671875 | 16422671 | 6007.450029296875 | 5996.465495605469 | 29.863930907587942 | -192.31169488058396 | -0.225490033322624 | 5990.7001953125 | 5991.16015625 | 5990.419921875 | 5993.68994140625 | 5991.4599609375 | 5,990.709961 |
3499 | 2024-11-27 12:10:00-05:00 | 5986.64013671875 | 5991.66015625 | 5986.64013671875 | 5990.7001953125 | 5990.7001953125 | 15701379 | 6007.03103515625 | 5996.630495605469 | 37.79195606497956 | -137.47318759537927 | -0.1113767616946006 | 5991.16015625 | 5990.419921875 | 5993.68994140625 | 5991.4599609375 | 5990.7099609375 | 5,991.220215 |
3500 | 2024-11-27 12:15:00-05:00 | 5990.72021484375 | 5991.240234375 | 5988.990234375 | 5991.16015625 | 5991.16015625 | 13663221 | 6006.6200390625 | 5996.794645996094 | 38.63819894767302 | -106.55115765177038 | -0.0828822367031338 | 5990.419921875 | 5993.68994140625 | 5991.4599609375 | 5990.7099609375 | 5991.22021484375 | 5,992.689941 |
3501 | 2024-11-27 12:20:00-05:00 | 5991.2900390625 | 5993.22021484375 | 5990.27978515625 | 5990.419921875 | 5990.419921875 | 13180957 | 6006.204033203125 | 5996.971845703125 | 37.74822358521719 | -80.81364932320312 | -0.0998970086920494 | 5993.68994140625 | 5991.4599609375 | 5990.7099609375 | 5991.22021484375 | 5992.68994140625 | 5,993.810059 |
3502 | 2024-11-27 12:25:00-05:00 | 5990.39013671875 | 5994.0 | 5990.33984375 | 5993.68994140625 | 5993.68994140625 | 14282774 | 6005.82703125 | 5997.141245117187 | 43.89603383557786 | -47.58122858309945 | -0.032526890674384 | 5991.4599609375 | 5990.7099609375 | 5991.22021484375 | 5992.68994140625 | 5993.81005859375 | 5,995.27002 |
3503 | 2024-11-27 12:30:00-05:00 | 5993.7001953125 | 5994.0 | 5989.06982421875 | 5991.4599609375 | 5991.4599609375 | 14365419 | 6005.42142578125 | 5997.298195800781 | 40.92764456590703 | -63.48315694399502 | -0.1093704017723947 | 5990.7099609375 | 5991.22021484375 | 5992.68994140625 | 5993.81005859375 | 5995.27001953125 | 5,994.549805 |
3504 | 2024-11-27 12:35:00-05:00 | 5991.39013671875 | 5992.31982421875 | 5989.7998046875 | 5990.7099609375 | 5990.7099609375 | 14869203 | 6004.997021484375 | 5997.453195800781 | 39.94917290744265 | -68.56968724540877 | -0.1819492719181589 | 5991.22021484375 | 5992.68994140625 | 5993.81005859375 | 5995.27001953125 | 5994.5498046875 | 5,996.040039 |
3505 | 2024-11-27 12:40:00-05:00 | 5990.81982421875 | 5992.39990234375 | 5990.6298828125 | 5991.22021484375 | 5991.22021484375 | 12518988 | 6004.5440234375 | 5997.593647460937 | 40.98293093548889 | -52.83152794911943 | -0.0793826136929145 | 5992.68994140625 | 5993.81005859375 | 5995.27001953125 | 5994.5498046875 | 5996.0400390625 | 5,998.649902 |
3506 | 2024-11-27 12:45:00-05:00 | 5991.22998046875 | 5993.1298828125 | 5989.91015625 | 5992.68994140625 | 5992.68994140625 | 12895791 | 6004.110419921875 | 5997.747346191406 | 43.97464058142005 | -37.11565227167233 | 0.0003340669770067 | 5993.81005859375 | 5995.27001953125 | 5994.5498046875 | 5996.0400390625 | 5998.64990234375 | 5,999.560059 |
3507 | 2024-11-27 12:50:00-05:00 | 5992.72021484375 | 5995.35986328125 | 5992.47021484375 | 5993.81005859375 | 5993.81005859375 | 12833240 | 6003.69162109375 | 5997.91384765625 | 46.21250971472766 | 15.107356467234029 | 0.0166866626878318 | 5995.27001953125 | 5994.5498046875 | 5996.0400390625 | 5998.64990234375 | 5999.56005859375 | 5,997.560059 |
3508 | 2024-11-27 12:55:00-05:00 | 5993.77978515625 | 5995.47021484375 | 5992.89990234375 | 5995.27001953125 | 5995.27001953125 | 12121894 | 6003.297421875 | 5998.0706469726565 | 49.06814031361163 | 35.73644059231912 | 0.0438852117347394 | 5994.5498046875 | 5996.0400390625 | 5998.64990234375 | 5999.56005859375 | 5997.56005859375 | 5,996.339844 |
3509 | 2024-11-27 13:00:00-05:00 | 5995.25 | 5995.25 | 5993.3798828125 | 5994.5498046875 | 5994.5498046875 | 13322740 | 6002.88341796875 | 5998.1946948242185 | 47.72213695257997 | 36.85247236879905 | 0.088154067841864 | 5996.0400390625 | 5998.64990234375 | 5999.56005859375 | 5997.56005859375 | 5996.33984375 | 5,999.319824 |
3510 | 2024-11-27 13:05:00-05:00 | 5994.669921875 | 5996.0400390625 | 5994.490234375 | 5996.0400390625 | 5996.0400390625 | 12072310 | 6002.493818359375 | 5998.333596191406 | 50.73358058109552 | 69.87581252297767 | 0.1570146547826748 | 5998.64990234375 | 5999.56005859375 | 5997.56005859375 | 5996.33984375 | 5999.31982421875 | 6,000.52002 |
3511 | 2024-11-27 13:10:00-05:00 | 5996.02001953125 | 5998.64990234375 | 5995.9599609375 | 5998.64990234375 | 5998.64990234375 | 13879460 | 6002.152216796875 | 5998.261645507812 | 55.56154164564407 | 128.92280440017677 | 0.1327007991064274 | 5999.56005859375 | 5997.56005859375 | 5996.33984375 | 5999.31982421875 | 6000.52001953125 | 5,999.990234 |
3512 | 2024-11-27 13:15:00-05:00 | 5998.89990234375 | 5999.7998046875 | 5997.0 | 5999.56005859375 | 5999.56005859375 | 14060000 | 6001.822421875 | 5998.160646972657 | 57.13900013328257 | 167.11668822032834 | 0.1402049373523622 | 5997.56005859375 | 5996.33984375 | 5999.31982421875 | 6000.52001953125 | 5999.990234375 | 5,999.129883 |
3513 | 2024-11-27 13:20:00-05:00 | 5999.6201171875 | 5999.91015625 | 5997.009765625 | 5997.56005859375 | 5997.56005859375 | 12323000 | 6001.39921875 | 5998.06009765625 | 52.711081748500376 | 148.98623301640387 | 0.1191925910348391 | 5996.33984375 | 5999.31982421875 | 6000.52001953125 | 5999.990234375 | 5999.1298828125 | 6,001.27002 |
3514 | 2024-11-27 13:25:00-05:00 | 5997.5400390625 | 5998.5498046875 | 5995.6298828125 | 5996.33984375 | 5996.33984375 | 11888000 | 6000.868017578125 | 5997.982546386719 | 50.15725336889211 | 99.79591058719532 | 0.0442115352922022 | 5999.31982421875 | 6000.52001953125 | 5999.990234375 | 5999.1298828125 | 6001.27001953125 | 6,000.410156 |
3515 | 2024-11-27 13:30:00-05:00 | 5996.3701171875 | 5999.3701171875 | 5995.64990234375 | 5999.31982421875 | 5999.31982421875 | 13562000 | 6000.42041015625 | 5997.980695800781 | 55.79059680991213 | 115.13620241953426 | 0.1311844413964863 | 6000.52001953125 | 5999.990234375 | 5999.1298828125 | 6001.27001953125 | 6000.41015625 | 6,001.359863 |
3516 | 2024-11-27 13:35:00-05:00 | 5999.3701171875 | 6001.7998046875 | 5999.35009765625 | 6000.52001953125 | 6000.52001953125 | 14549000 | 6000.016005859375 | 5997.966696777344 | 57.85653668119284 | 147.73454822863005 | 0.1637545242169394 | 5999.990234375 | 5999.1298828125 | 6001.27001953125 | 6000.41015625 | 6001.35986328125 | 6,001.009766 |
3517 | 2024-11-27 13:40:00-05:00 | 6000.509765625 | 6001.18994140625 | 5998.5400390625 | 5999.990234375 | 5999.990234375 | 12851000 | 5999.679814453125 | 5997.957348632813 | 56.59921621379756 | 118.26332981815816 | 0.1463811914227679 | 5999.1298828125 | 6001.27001953125 | 6000.41015625 | 6001.35986328125 | 6001.009765625 | 6,002.399902 |
3518 | 2024-11-27 13:45:00-05:00 | 5999.93994140625 | 6001.10986328125 | 5998.16015625 | 5999.1298828125 | 5999.1298828125 | 11850000 | 5999.39681640625 | 5997.951647949219 | 54.52685778002033 | 98.12388280909948 | 0.1074632839211901 | 6001.27001953125 | 6000.41015625 | 6001.35986328125 | 6001.009765625 | 6002.39990234375 | 6,000.049805 |
3519 | 2024-11-27 13:50:00-05:00 | 5999.14013671875 | 6001.43017578125 | 5998.72021484375 | 6001.27001953125 | 6001.27001953125 | 11323000 | 5999.078017578125 | 5997.993347167969 | 58.58870443317181 | 107.5084048012563 | 0.1244610834272955 | 6000.41015625 | 6001.35986328125 | 6001.009765625 | 6002.39990234375 | 6000.0498046875 | 6,000.950195 |
3520 | 2024-11-27 13:55:00-05:00 | 6001.22998046875 | 6002.66015625 | 6000.41015625 | 6000.41015625 | 6000.41015625 | 12728000 | 5998.732421875 | 5998.0277490234375 | 56.40855577676288 | 109.73404616560325 | 0.0857365340010472 | 6001.35986328125 | 6001.009765625 | 6002.39990234375 | 6000.0498046875 | 6000.9501953125 | 5,998.189941 |
3521 | 2024-11-27 14:00:00-05:00 | 6000.4599609375 | 6001.7998046875 | 5999.419921875 | 6001.35986328125 | 6001.35986328125 | 13975000 | 5998.504814453125 | 5998.047448730469 | 58.25616243179493 | 94.37654614718588 | 0.1136041707156191 | 6001.009765625 | 6002.39990234375 | 6000.0498046875 | 6000.9501953125 | 5998.18994140625 | 5,998.200195 |
3522 | 2024-11-27 14:05:00-05:00 | 6001.27001953125 | 6001.7099609375 | 6000.3701171875 | 6001.009765625 | 6001.009765625 | 14562000 | 5998.2178125 | 5998.037646484375 | 57.292139130381 | 90.25496864333336 | 0.0828834785979353 | 6002.39990234375 | 6000.0498046875 | 6000.9501953125 | 5998.18994140625 | 5998.2001953125 | 5,998.399902 |
3523 | 2024-11-27 14:10:00-05:00 | 6000.97998046875 | 6002.39990234375 | 5999.919921875 | 6002.39990234375 | 6002.39990234375 | 13887000 | 5997.997607421875 | 5998.086545410156 | 60.11450699264663 | 95.22546887981036 | 0.0625140666824851 | 6000.0498046875 | 6000.9501953125 | 5998.18994140625 | 5998.2001953125 | 5998.39990234375 | 6,001.100098 |
3524 | 2024-11-27 14:15:00-05:00 | 6002.3701171875 | 6002.5400390625 | 5999.8798828125 | 6000.0498046875 | 6000.0498046875 | 13488000 | 5997.743203125 | 5998.112043457031 | 53.65858740519106 | 74.28372058689044 | 0.0081630334385683 | 6000.9501953125 | 5998.18994140625 | 5998.2001953125 | 5998.39990234375 | 6001.10009765625 | 6,001.379883 |
3525 | 2024-11-27 14:20:00-05:00 | 6000.10986328125 | 6000.97021484375 | 5998.39013671875 | 6000.9501953125 | 6000.9501953125 | 13114000 | 5997.573203125 | 5998.113093261719 | 55.62487981727647 | 51.32489003513808 | 0.056525265034943 | 5998.18994140625 | 5998.2001953125 | 5998.39990234375 | 6001.10009765625 | 6001.3798828125 | 6,000.52002 |
3526 | 2024-11-27 14:25:00-05:00 | 6000.990234375 | 6001.43017578125 | 5997.89013671875 | 5998.18994140625 | 5998.18994140625 | 13000000 | 5997.32560546875 | 5998.105693359375 | 48.79025505322082 | 17.103576667585727 | 0.0308537825483384 | 5998.2001953125 | 5998.39990234375 | 6001.10009765625 | 6001.3798828125 | 6000.52001953125 | 5,998.649902 |
3527 | 2024-11-27 14:30:00-05:00 | 5998.06982421875 | 5999.10009765625 | 5997.75 | 5998.2001953125 | 5998.2001953125 | 13248000 | 5997.122412109375 | 5998.121743164063 | 48.815415002960606 | -20.2266304189849 | -0.0186625974119624 | 5998.39990234375 | 6001.10009765625 | 6001.3798828125 | 6000.52001953125 | 5998.64990234375 | 6,000.129883 |
3528 | 2024-11-27 14:35:00-05:00 | 5998.18017578125 | 5999.330078125 | 5996.0400390625 | 5998.39990234375 | 5998.39990234375 | 14984000 | 5996.99880859375 | 5998.15484375 | 49.33748959643937 | -48.10159308105024 | -0.0353322242172207 | 6001.10009765625 | 6001.3798828125 | 6000.52001953125 | 5998.64990234375 | 6000.1298828125 | 6,000.850098 |
3529 | 2024-11-27 14:40:00-05:00 | 5998.419921875 | 6001.60009765625 | 5998.25 | 6001.10009765625 | 6001.10009765625 | 11191000 | 5996.942607421875 | 5998.191994628906 | 55.888807549314976 | 48.08017561553995 | 0.018497751461184 | 6001.3798828125 | 6000.52001953125 | 5998.64990234375 | 6000.1298828125 | 6000.85009765625 | 5,998.569824 |
3530 | 2024-11-27 14:45:00-05:00 | 6001.08984375 | 6002.240234375 | 5999.830078125 | 6001.3798828125 | 6001.3798828125 | 12830000 | 5997.007802734375 | 5998.250393066406 | 56.51626315597832 | 84.19240858201483 | 0.0375054390211861 | 6000.52001953125 | 5998.64990234375 | 6000.1298828125 | 6000.85009765625 | 5998.56982421875 | 5,997.339844 |
3531 | 2024-11-27 14:50:00-05:00 | 6001.3798828125 | 6001.97998046875 | 6000.2900390625 | 6000.52001953125 | 6000.52001953125 | 12856000 | 5996.8783984375 | 5998.290244140625 | 53.97518645156801 | 66.58444087402455 | -0.0124973546859099 | 5998.64990234375 | 6000.1298828125 | 6000.85009765625 | 5998.56982421875 | 5997.33984375 | 5,996.200195 |
3532 | 2024-11-27 14:55:00-05:00 | 6000.5400390625 | 6000.740234375 | 5998.64013671875 | 5998.64990234375 | 5998.64990234375 | 13705000 | 5996.811396484375 | 5998.307143554687 | 48.83263552156001 | -28.089082770288204 | -0.0293355597436373 | 6000.1298828125 | 6000.85009765625 | 5998.56982421875 | 5997.33984375 | 5996.2001953125 | 5,997.069824 |
3533 | 2024-11-27 15:00:00-05:00 | 5998.72021484375 | 6000.85986328125 | 5997.669921875 | 6000.1298828125 | 6000.1298828125 | 16116000 | 5996.77619140625 | 5998.329943847656 | 52.67539574744072 | -21.296773398137635 | -0.020495029406177 | 6000.85009765625 | 5998.56982421875 | 5997.33984375 | 5996.2001953125 | 5997.06982421875 | 5,996.919922 |
3534 | 2024-11-27 15:05:00-05:00 | 6000.169921875 | 6001.58984375 | 5999.830078125 | 6000.85009765625 | 6000.85009765625 | 15562000 | 5996.795595703125 | 5998.371794433594 | 54.46749695149512 | 51.428779345833526 | -0.0026606850344522 | 5998.56982421875 | 5997.33984375 | 5996.2001953125 | 5997.06982421875 | 5996.919921875 | 5,995.899902 |
3535 | 2024-11-27 15:10:00-05:00 | 6000.8701171875 | 6000.8701171875 | 5998.25 | 5998.56982421875 | 5998.56982421875 | 15620000 | 5996.832392578125 | 5998.412993164063 | 48.2389984203075 | -73.86716572957566 | -0.0638091128101024 | 5997.33984375 | 5996.2001953125 | 5997.06982421875 | 5996.919921875 | 5995.89990234375 | 5,994.930176 |
3536 | 2024-11-27 15:15:00-05:00 | 5998.6201171875 | 5999.740234375 | 5996.9599609375 | 5997.33984375 | 5997.33984375 | 16505000 | 5996.775791015625 | 5998.468791503907 | 45.23424223202733 | -145.97893710508538 | -0.0451656407148964 | 5996.2001953125 | 5997.06982421875 | 5996.919921875 | 5995.89990234375 | 5994.93017578125 | 5,999.600098 |
3537 | 2024-11-27 15:20:00-05:00 | 5997.330078125 | 5997.85009765625 | 5995.3701171875 | 5996.2001953125 | 5996.2001953125 | 16329000 | 5996.752197265625 | 5998.52244140625 | 42.58727723271164 | -203.88572827543803 | -0.0791541313525706 | 5997.06982421875 | 5996.919921875 | 5995.89990234375 | 5994.93017578125 | 5999.60009765625 | 5,997.370117 |
3538 | 2024-11-27 15:25:00-05:00 | 5996.14990234375 | 5997.509765625 | 5995.02978515625 | 5997.06982421875 | 5997.06982421875 | 16360000 | 5996.77099609375 | 5998.586140136718 | 45.22142052659004 | -166.73285184956188 | -0.0186742533738001 | 5996.919921875 | 5995.89990234375 | 5994.93017578125 | 5999.60009765625 | 5997.3701171875 | 5,998.720215 |
3539 | 2024-11-27 15:30:00-05:00 | 5997.02001953125 | 5997.240234375 | 5994.68017578125 | 5996.919921875 | 5996.919921875 | 20115000 | 5996.78119140625 | 5998.636989746094 | 44.83951904972985 | -152.43705336429687 | -0.0213442932181642 | 5995.89990234375 | 5994.93017578125 | 5999.60009765625 | 5997.3701171875 | 5998.72021484375 | 6,010.47998 |
3540 | 2024-11-27 15:35:00-05:00 | 5996.8798828125 | 5996.93017578125 | 5995.7900390625 | 5995.89990234375 | 5995.89990234375 | 20098000 | 5996.78638671875 | 5998.692189941407 | 42.22630510796356 | -135.35036689474435 | -0.0416777814200613 | 5994.93017578125 | 5999.60009765625 | 5997.3701171875 | 5998.72021484375 | 6010.47998046875 | 6,014.879883 |
3541 | 2024-11-27 15:40:00-05:00 | 5995.83984375 | 5995.8798828125 | 5991.47021484375 | 5994.93017578125 | 5994.93017578125 | 25260000 | 5996.72458984375 | 5998.737341308593 | 39.84862797399533 | -185.31457544630248 | -0.1028131804935179 | 5999.60009765625 | 5997.3701171875 | 5998.72021484375 | 6010.47998046875 | 6014.8798828125 | 6,014.399902 |
3542 | 2024-11-27 15:45:00-05:00 | 5995.0400390625 | 6000.1201171875 | 5995.0400390625 | 5999.60009765625 | 5999.60009765625 | 27949000 | 5996.683994140625 | 5998.816142578125 | 53.44398473081098 | -20.037377697973543 | -0.0296562655756415 | 5997.3701171875 | 5998.72021484375 | 6010.47998046875 | 6014.8798828125 | 6014.39990234375 | 6,012.560059 |
3543 | 2024-11-27 15:50:00-05:00 | 5999.43994140625 | 6001.1201171875 | 5996.4501953125 | 5997.3701171875 | 5997.3701171875 | 53145000 | 5996.711796875 | 5998.9132421875 | 47.87897368627564 | -11.964031086049784 | -0.0524938227603157 | 5998.72021484375 | 6010.47998046875 | 6014.8798828125 | 6014.39990234375 | 6012.56005859375 | 6,017.169922 |
3544 | 2024-11-27 15:55:00-05:00 | 5997.2900390625 | 5998.990234375 | 5996.580078125 | 5998.72021484375 | 5998.72021484375 | 128260000 | 5996.832802734375 | 5999.018542480469 | 51.19258677899837 | -16.498255107687847 | 0.0011721387502965 | 6010.47998046875 | 6014.8798828125 | 6014.39990234375 | 6012.56005859375 | 6017.169921875 | 6,019 |
3545 | 2024-11-29 09:30:00-05:00 | 6003.97998046875 | 6011.919921875 | 6003.97998046875 | 6010.47998046875 | 6010.47998046875 | 0 | 5997.186201171875 | 5999.205441894531 | 69.42577097799311 | 343.1660411078344 | 0.1724978935189065 | 6014.8798828125 | 6014.39990234375 | 6012.56005859375 | 6017.169921875 | 6019.0 | 6,021.200195 |
3546 | 2024-11-29 09:35:00-05:00 | 6010.77978515625 | 6015.080078125 | 6009.0 | 6014.8798828125 | 6014.8798828125 | 31523611 | 5997.63099609375 | 5999.421340332031 | 73.42582273571323 | 325.5628510871911 | 0.2337966276099715 | 6014.39990234375 | 6012.56005859375 | 6017.169921875 | 6019.0 | 6021.2001953125 | 6,024 |
3547 | 2024-11-29 09:40:00-05:00 | 6014.9501953125 | 6015.02001953125 | 6012.0 | 6014.39990234375 | 6014.39990234375 | 28940612 | 5998.13359375 | 5999.612890625 | 72.31434752782145 | 247.04308908466444 | 0.2638975387281034 | 6012.56005859375 | 6017.169921875 | 6019.0 | 6021.2001953125 | 6024.0 | 6,027.049805 |
3548 | 2024-11-29 09:45:00-05:00 | 6014.43994140625 | 6016.919921875 | 6012.27978515625 | 6012.56005859375 | 6012.56005859375 | 27637226 | 5998.6519921875 | 5999.811691894532 | 68.061364314354 | 189.583383181215 | 0.2537827643636273 | 6017.169921875 | 6019.0 | 6021.2001953125 | 6024.0 | 6027.0498046875 | 6,027.299805 |
3549 | 2024-11-29 09:50:00-05:00 | 6012.68994140625 | 6017.2001953125 | 6012.68994140625 | 6017.169921875 | 6017.169921875 | 24764736 | 5999.18138671875 | 6000.06119140625 | 72.43566387055257 | 165.0917835921795 | 0.3497169187061663 | 6019.0 | 6021.2001953125 | 6024.0 | 6027.0498046875 | 6027.2998046875 | 6,025.930176 |
3550 | 2024-11-29 09:55:00-05:00 | 6017.18017578125 | 6019.0 | 6016.4599609375 | 6019.0 | 6019.0 | 25518046 | 5999.73818359375 | 6000.307192382813 | 73.96039351736253 | 153.70040855345482 | 0.3656815148739224 | 6021.2001953125 | 6024.0 | 6027.0498046875 | 6027.2998046875 | 6025.93017578125 | 6,025.379883 |
3551 | 2024-11-29 10:00:00-05:00 | 6019.25 | 6021.68017578125 | 6019.18017578125 | 6021.2001953125 | 6021.2001953125 | 26765855 | 6000.3537890625 | 6000.5325927734375 | 75.70066118949327 | 145.20391213644646 | 0.4048790671513338 | 6024.0 | 6027.0498046875 | 6027.2998046875 | 6025.93017578125 | 6025.3798828125 | 6,028.080078 |
3552 | 2024-11-29 10:05:00-05:00 | 6021.509765625 | 6025.2998046875 | 6021.5 | 6024.0 | 6024.0 | 25190457 | 6000.959990234375 | 6000.769892578125 | 77.73943481674641 | 141.3500429114181 | 0.4686552162964877 | 6027.0498046875 | 6027.2998046875 | 6025.93017578125 | 6025.3798828125 | 6028.080078125 | 6,029.120117 |
3553 | 2024-11-29 10:10:00-05:00 | 6024.0498046875 | 6027.5400390625 | 6023.83984375 | 6027.0498046875 | 6027.0498046875 | 25271701 | 6001.671787109375 | 6000.994240722656 | 79.73409754726163 | 136.2808441283114 | 0.5357798667282095 | 6027.2998046875 | 6025.93017578125 | 6025.3798828125 | 6028.080078125 | 6029.1201171875 | 6,028.439941 |
3554 | 2024-11-29 10:15:00-05:00 | 6027.0 | 6028.509765625 | 6026.2099609375 | 6027.2998046875 | 6027.2998046875 | 22546885 | 6002.403583984375 | 6001.218488769531 | 79.89314622776122 | 125.3649092838492 | 0.4616925558433623 | 6025.93017578125 | 6025.3798828125 | 6028.080078125 | 6029.1201171875 | 6028.43994140625 | 6,025.700195 |