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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3655 | 2024-12-02 15:10:00-05:00 | 6048.0 | 6050.77978515625 | 6047.91015625 | 6050.16015625 | 6050.16015625 | 19987000 | 6046.64642578125 | 6022.959558105469 | 61.02707673764159 | 128.02600100241847 | 0.1325729092411762 | 6050.43017578125 | 6051.18017578125 | 6053.35009765625 | 6052.43017578125 | 6051.16015625 | 6,047.609863 |
3656 | 2024-12-02 15:15:00-05:00 | 6050.1201171875 | 6052.3798828125 | 6049.39990234375 | 6050.43017578125 | 6050.43017578125 | 22151000 | 6046.8054296875 | 6023.139858398437 | 61.71619253037311 | 154.93353626819837 | 0.1305764904782352 | 6051.18017578125 | 6053.35009765625 | 6052.43017578125 | 6051.16015625 | 6047.60986328125 | 6,047.870117 |
3657 | 2024-12-02 15:20:00-05:00 | 6050.43994140625 | 6051.919921875 | 6050.43994140625 | 6051.18017578125 | 6051.18017578125 | 19847000 | 6046.971630859375 | 6023.322009277344 | 63.63933645962427 | 151.14336605600016 | 0.13470267723086 | 6053.35009765625 | 6052.43017578125 | 6051.16015625 | 6047.60986328125 | 6047.8701171875 | 6,046.830078 |
3658 | 2024-12-02 15:25:00-05:00 | 6051.14990234375 | 6053.580078125 | 6050.9501953125 | 6053.35009765625 | 6053.35009765625 | 20570000 | 6047.16962890625 | 6023.513859863281 | 68.56022582166517 | 174.05023948684746 | 0.149069280337816 | 6052.43017578125 | 6051.16015625 | 6047.60986328125 | 6047.8701171875 | 6046.830078125 | 6,046.879883 |
3659 | 2024-12-02 15:30:00-05:00 | 6053.2099609375 | 6053.2099609375 | 6051.490234375 | 6052.43017578125 | 6052.43017578125 | 27096000 | 6047.3886328125 | 6023.699760742187 | 64.57054819036583 | 143.50995919473218 | 0.106354214046477 | 6051.16015625 | 6047.60986328125 | 6047.8701171875 | 6046.830078125 | 6046.8798828125 | 6,047.680176 |
3660 | 2024-12-02 15:35:00-05:00 | 6052.419921875 | 6052.419921875 | 6050.5400390625 | 6051.16015625 | 6051.16015625 | 28965000 | 6047.54283203125 | 6023.877961425781 | 59.42884510474658 | 101.18969228918608 | 0.0744212488169799 | 6047.60986328125 | 6047.8701171875 | 6046.830078125 | 6046.8798828125 | 6047.68017578125 | 6,043.470215 |
3661 | 2024-12-02 15:40:00-05:00 | 6051.18017578125 | 6051.2001953125 | 6046.740234375 | 6047.60986328125 | 6047.60986328125 | 35760000 | 6047.628427734375 | 6024.037360839844 | 47.93716895306826 | 22.146778828761157 | 0.0090920990063369 | 6047.8701171875 | 6046.830078125 | 6046.8798828125 | 6047.68017578125 | 6043.47021484375 | 6,039.259766 |
3662 | 2024-12-02 15:45:00-05:00 | 6047.60009765625 | 6048.240234375 | 6046.009765625 | 6047.8701171875 | 6047.8701171875 | 37554000 | 6047.66623046875 | 6024.196462402344 | 48.71997125787377 | -10.717505048709182 | 0.0110782155933797 | 6046.830078125 | 6046.8798828125 | 6047.68017578125 | 6043.47021484375 | 6039.259765625 | 6,041.890137 |
3663 | 2024-12-02 15:50:00-05:00 | 6047.8701171875 | 6050.47021484375 | 6045.5 | 6046.830078125 | 6046.830078125 | 73819000 | 6047.668828125 | 6024.33701171875 | 45.75897613739949 | -11.31479163667437 | -0.0181896553742519 | 6046.8798828125 | 6047.68017578125 | 6043.47021484375 | 6039.259765625 | 6041.89013671875 | 6,041.27002 |
3664 | 2024-12-02 15:55:00-05:00 | 6046.68994140625 | 6049.490234375 | 6045.91015625 | 6046.8798828125 | 6046.8798828125 | 165855000 | 6047.633427734375 | 6024.456911621094 | 45.92845078238138 | -26.453204584708537 | -0.0428191550541737 | 6047.68017578125 | 6043.47021484375 | 6039.259765625 | 6041.89013671875 | 6041.27001953125 | 6,044.290039 |
3665 | 2024-12-03 09:30:00-05:00 | 6042.97021484375 | 6049.0 | 6042.97021484375 | 6047.68017578125 | 6047.68017578125 | 0 | 6047.655830078125 | 6024.586811523437 | 48.70202953943607 | -69.07617027787454 | -0.0033020998286944 | 6043.47021484375 | 6039.259765625 | 6041.89013671875 | 6041.27001953125 | 6044.2900390625 | 6,044.52002 |
3666 | 2024-12-03 09:35:00-05:00 | 6047.66015625 | 6047.66015625 | 6041.1298828125 | 6043.47021484375 | 6043.47021484375 | 52468835 | 6047.585830078125 | 6024.700461425781 | 37.73615867528552 | -162.69028770811545 | -0.0748972413401124 | 6039.259765625 | 6041.89013671875 | 6041.27001953125 | 6044.2900390625 | 6044.52001953125 | 6,043.919922 |
3667 | 2024-12-03 09:40:00-05:00 | 6043.4501953125 | 6045.02001953125 | 6037.83984375 | 6039.259765625 | 6039.259765625 | 41942385 | 6047.376826171875 | 6024.812761230469 | 30.370889408698204 | -249.32750119043845 | -0.1801669764682107 | 6041.89013671875 | 6041.27001953125 | 6044.2900390625 | 6044.52001953125 | 6043.919921875 | 6,043.399902 |
3668 | 2024-12-03 09:45:00-05:00 | 6039.27001953125 | 6043.75 | 6038.39013671875 | 6041.89013671875 | 6041.89013671875 | 45180642 | 6047.215029296875 | 6024.955812988282 | 38.45277484514867 | -194.3937459270768 | -0.141147634372911 | 6041.27001953125 | 6044.2900390625 | 6044.52001953125 | 6043.919921875 | 6043.39990234375 | 6,042.680176 |
3669 | 2024-12-03 09:50:00-05:00 | 6041.7900390625 | 6042.56982421875 | 6040.0 | 6041.27001953125 | 6041.27001953125 | 39914778 | 6047.0454296875 | 6025.07611328125 | 37.35205260014671 | -165.66779493913072 | -0.1637722884151359 | 6044.2900390625 | 6044.52001953125 | 6043.919921875 | 6043.39990234375 | 6042.68017578125 | 6,039 |
3670 | 2024-12-03 09:55:00-05:00 | 6041.419921875 | 6044.2998046875 | 6040.77001953125 | 6044.2900390625 | 6044.2900390625 | 35503169 | 6046.95123046875 | 6025.209113769532 | 45.52973456233027 | -104.24566698112824 | -0.1496701569806427 | 6044.52001953125 | 6043.919921875 | 6043.39990234375 | 6042.68017578125 | 6039.0 | 6,035.319824 |
3671 | 2024-12-03 10:00:00-05:00 | 6045.0498046875 | 6046.5 | 6043.43994140625 | 6044.52001953125 | 6044.52001953125 | 41232717 | 6046.8354296875 | 6025.368012695312 | 46.10666613535266 | -56.67628378184446 | -0.1306938869225196 | 6043.919921875 | 6043.39990234375 | 6042.68017578125 | 6039.0 | 6035.31982421875 | 6,036.02002 |
3672 | 2024-12-03 10:05:00-05:00 | 6044.580078125 | 6046.97021484375 | 6043.1201171875 | 6043.919921875 | 6043.919921875 | 34336445 | 6046.7972265625 | 6025.510812988281 | 44.77404467600763 | -53.53261886461903 | -0.1196503511400512 | 6043.39990234375 | 6042.68017578125 | 6039.0 | 6035.31982421875 | 6036.02001953125 | 6,038.830078 |
3673 | 2024-12-03 10:10:00-05:00 | 6043.9599609375 | 6045.39013671875 | 6042.240234375 | 6043.39990234375 | 6043.39990234375 | 29926587 | 6046.727822265625 | 6025.66076171875 | 43.5980837501251 | -67.39712290320729 | -0.0696136330331302 | 6042.68017578125 | 6039.0 | 6035.31982421875 | 6036.02001953125 | 6038.830078125 | 6,036.049805 |
3674 | 2024-12-03 10:15:00-05:00 | 6043.3701171875 | 6044.830078125 | 6042.39013671875 | 6042.68017578125 | 6042.68017578125 | 31030031 | 6046.6390234375 | 6025.8103125 | 41.95564375680146 | -67.79506334764307 | -0.0858143661435561 | 6039.0 | 6035.31982421875 | 6036.02001953125 | 6038.830078125 | 6036.0498046875 | 6,036.439941 |
3675 | 2024-12-03 10:20:00-05:00 | 6042.68017578125 | 6042.8798828125 | 6038.27978515625 | 6039.0 | 6039.0 | 28514192 | 6046.46001953125 | 6025.958061523437 | 34.747390727038606 | -118.14275820843908 | -0.1294906260608525 | 6035.31982421875 | 6036.02001953125 | 6038.830078125 | 6036.0498046875 | 6036.43994140625 | 6,035.509766 |
3676 | 2024-12-03 10:25:00-05:00 | 6038.91015625 | 6038.990234375 | 6034.580078125 | 6035.31982421875 | 6035.31982421875 | 26955111 | 6046.205419921875 | 6026.081811523438 | 29.32213824459997 | -167.74472761751514 | -0.1911739412355125 | 6036.02001953125 | 6038.830078125 | 6036.0498046875 | 6036.43994140625 | 6035.509765625 | 6,038.950195 |
3677 | 2024-12-03 10:30:00-05:00 | 6035.06982421875 | 6037.93017578125 | 6034.81005859375 | 6036.02001953125 | 6036.02001953125 | 32908222 | 6045.95662109375 | 6026.220112304687 | 31.51312829422181 | -153.30743145593783 | -0.1928037844444001 | 6038.830078125 | 6036.0498046875 | 6036.43994140625 | 6035.509765625 | 6038.9501953125 | 6,040.589844 |
3678 | 2024-12-03 10:35:00-05:00 | 6035.89990234375 | 6039.7001953125 | 6035.89990234375 | 6038.830078125 | 6038.830078125 | 29393627 | 6045.8040234375 | 6026.391362304687 | 39.60483339541139 | -109.5995249212965 | -0.0767793428906634 | 6036.0498046875 | 6036.43994140625 | 6035.509765625 | 6038.9501953125 | 6040.58984375 | 6,039.75 |
3679 | 2024-12-03 10:40:00-05:00 | 6038.830078125 | 6038.8798828125 | 6035.60986328125 | 6036.0498046875 | 6036.0498046875 | 31418219 | 6045.588017578125 | 6026.552060546875 | 35.17648323394776 | -122.21598242625684 | -0.0531515626430055 | 6036.43994140625 | 6035.509765625 | 6038.9501953125 | 6040.58984375 | 6039.75 | 6,039.470215 |
3680 | 2024-12-03 10:45:00-05:00 | 6036.14013671875 | 6036.81005859375 | 6033.740234375 | 6036.43994140625 | 6036.43994140625 | 30179794 | 6045.40001953125 | 6026.743659667969 | 36.25360156357154 | -128.4573716041701 | -0.0902067927282754 | 6035.509765625 | 6038.9501953125 | 6040.58984375 | 6039.75 | 6039.47021484375 | 6,039.669922 |
3681 | 2024-12-03 10:50:00-05:00 | 6036.27001953125 | 6037.2099609375 | 6033.39013671875 | 6035.509765625 | 6035.509765625 | 32838113 | 6045.1894140625 | 6026.886257324219 | 34.77016013687749 | -119.98114457642964 | -0.0953483934276611 | 6038.9501953125 | 6040.58984375 | 6039.75 | 6039.47021484375 | 6039.669921875 | 6,040.72998 |
3682 | 2024-12-03 10:55:00-05:00 | 6035.66015625 | 6039.02978515625 | 6034.4501953125 | 6038.9501953125 | 6038.9501953125 | 27598122 | 6045.047822265625 | 6027.071008300782 | 43.91178158045143 | -73.03604062333703 | -0.0883452599972889 | 6040.58984375 | 6039.75 | 6039.47021484375 | 6039.669921875 | 6040.72998046875 | 6,044.47998 |
3683 | 2024-12-03 11:00:00-05:00 | 6038.9501953125 | 6042.0400390625 | 6038.64990234375 | 6040.58984375 | 6040.58984375 | 28472226 | 6044.880615234375 | 6027.264506835938 | 47.67539990909237 | -9.495432504870625 | -0.0650204775325532 | 6039.75 | 6039.47021484375 | 6039.669921875 | 6040.72998046875 | 6044.47998046875 | 6,042.990234 |
3684 | 2024-12-03 11:05:00-05:00 | 6040.64990234375 | 6041.33984375 | 6039.31982421875 | 6039.75 | 6039.75 | 22974599 | 6044.7344140625 | 6027.463857421875 | 45.97372701625065 | -8.776542733040639 | -0.0689936651858611 | 6039.47021484375 | 6039.669921875 | 6040.72998046875 | 6044.47998046875 | 6042.990234375 | 6,037.049805 |
3685 | 2024-12-03 11:10:00-05:00 | 6039.8798828125 | 6040.490234375 | 6038.60009765625 | 6039.47021484375 | 6039.47021484375 | 19873183 | 6044.612421875 | 6027.67755859375 | 45.39245916185898 | -16.49777452977968 | -0.0650244492090617 | 6039.669921875 | 6040.72998046875 | 6044.47998046875 | 6042.990234375 | 6037.0498046875 | 6,034.459961 |
3686 | 2024-12-03 11:15:00-05:00 | 6039.5498046875 | 6040.330078125 | 6038.27001953125 | 6039.669921875 | 6039.669921875 | 23632331 | 6044.44162109375 | 6027.87505859375 | 45.918079388307774 | -13.77518494337883 | -0.0498165353565284 | 6040.72998046875 | 6044.47998046875 | 6042.990234375 | 6037.0498046875 | 6034.4599609375 | 6,036.350098 |
3687 | 2024-12-03 11:20:00-05:00 | 6039.6201171875 | 6041.39013671875 | 6039.39990234375 | 6040.72998046875 | 6040.72998046875 | 20484478 | 6044.3176171875 | 6028.091809082031 | 48.738611288665744 | 16.2264994647457 | 0.0286468035891703 | 6044.47998046875 | 6042.990234375 | 6037.0498046875 | 6034.4599609375 | 6036.35009765625 | 6,038.080078 |
3688 | 2024-12-03 11:25:00-05:00 | 6040.60009765625 | 6044.7099609375 | 6039.56005859375 | 6044.47998046875 | 6044.47998046875 | 22716392 | 6044.246220703125 | 6028.333559570313 | 57.23531161820766 | 78.0311306855499 | 0.151775821610013 | 6042.990234375 | 6037.0498046875 | 6034.4599609375 | 6036.35009765625 | 6038.080078125 | 6,035.290039 |
3689 | 2024-12-03 11:30:00-05:00 | 6044.3701171875 | 6045.52978515625 | 6041.0498046875 | 6042.990234375 | 6042.990234375 | 23997127 | 6044.14462890625 | 6028.566459960937 | 53.44534414360303 | 79.90827054735118 | 0.1154770000960218 | 6037.0498046875 | 6034.4599609375 | 6036.35009765625 | 6038.080078125 | 6035.2900390625 | 6,037.609863 |
3690 | 2024-12-03 11:35:00-05:00 | 6042.9501953125 | 6042.9501953125 | 6036.8798828125 | 6037.0498046875 | 6037.0498046875 | 20235546 | 6043.92302734375 | 6028.773508300781 | 41.6125767306337 | -24.72844907038033 | -0.0294804360193681 | 6034.4599609375 | 6036.35009765625 | 6038.080078125 | 6035.2900390625 | 6037.60986328125 | 6,037.109863 |
3691 | 2024-12-03 11:40:00-05:00 | 6037.02001953125 | 6038.2900390625 | 6034.06982421875 | 6034.4599609375 | 6034.4599609375 | 19108105 | 6043.678623046875 | 6028.955708007812 | 37.69432113118689 | -105.1903188719473 | -0.0263391423438115 | 6036.35009765625 | 6038.080078125 | 6035.2900390625 | 6037.60986328125 | 6037.10986328125 | 6,038.410156 |
3692 | 2024-12-03 11:45:00-05:00 | 6034.41015625 | 6036.66015625 | 6034.35009765625 | 6036.35009765625 | 6036.35009765625 | 19658447 | 6043.484228515625 | 6029.129309082031 | 41.98763890871847 | -91.01253085709467 | -0.001488356562346 | 6038.080078125 | 6035.2900390625 | 6037.60986328125 | 6037.10986328125 | 6038.41015625 | 6,040.350098 |
3693 | 2024-12-03 11:50:00-05:00 | 6036.4599609375 | 6038.56005859375 | 6036.02001953125 | 6038.080078125 | 6038.080078125 | 17218325 | 6043.40283203125 | 6029.339809570312 | 45.67724381797189 | -34.32219320300011 | 0.0425865022145951 | 6035.2900390625 | 6037.60986328125 | 6037.10986328125 | 6038.41015625 | 6040.35009765625 | 6,039.580078 |
3694 | 2024-12-03 11:55:00-05:00 | 6038.08984375 | 6038.490234375 | 6035.240234375 | 6035.2900390625 | 6035.2900390625 | 16580732 | 6043.25783203125 | 6029.55291015625 | 41.13354789560877 | -65.38708525049222 | -0.0606091478091846 | 6037.60986328125 | 6037.10986328125 | 6038.41015625 | 6040.35009765625 | 6039.580078125 | 6,040.25 |
3695 | 2024-12-03 12:00:00-05:00 | 6035.27978515625 | 6038.14013671875 | 6035.169921875 | 6037.60986328125 | 6037.60986328125 | 17806000 | 6043.149228515625 | 6029.776909179687 | 45.94803811171889 | -40.43196377930574 | -0.0493326073418689 | 6037.10986328125 | 6038.41015625 | 6040.35009765625 | 6039.580078125 | 6040.25 | 6,041.919922 |
3696 | 2024-12-03 12:05:00-05:00 | 6037.64990234375 | 6037.919921875 | 6036.5400390625 | 6037.10986328125 | 6037.10986328125 | 17792000 | 6043.00462890625 | 6029.9992578125 | 45.09202233311133 | -35.257956417965005 | -0.0437126821267436 | 6038.41015625 | 6040.35009765625 | 6039.580078125 | 6040.25 | 6041.919921875 | 6,041.390137 |
3697 | 2024-12-03 12:10:00-05:00 | 6037.14990234375 | 6038.669921875 | 6037.06005859375 | 6038.41015625 | 6038.41015625 | 19001000 | 6042.85283203125 | 6030.244958496094 | 47.814834935133085 | -9.191782902193172 | -0.0175521785196423 | 6040.35009765625 | 6039.580078125 | 6040.25 | 6041.919921875 | 6041.39013671875 | 6,042.75 |
3698 | 2024-12-03 12:15:00-05:00 | 6038.43017578125 | 6040.58984375 | 6038.33984375 | 6040.35009765625 | 6040.35009765625 | 15516000 | 6042.726630859375 | 6030.513508300781 | 51.66579459259019 | 47.31387269221664 | 0.0112618038741898 | 6039.580078125 | 6040.25 | 6041.919921875 | 6041.39013671875 | 6042.75 | 6,046.319824 |
3699 | 2024-12-03 12:20:00-05:00 | 6040.25 | 6040.85986328125 | 6039.5498046875 | 6039.580078125 | 6039.580078125 | 14465000 | 6042.57703125 | 6030.757907714844 | 50.08587500135735 | 49.94187541217364 | -0.0190358176489916 | 6040.25 | 6041.919921875 | 6041.39013671875 | 6042.75 | 6046.31982421875 | 6,047.529785 |
3700 | 2024-12-03 12:25:00-05:00 | 6039.60009765625 | 6040.6201171875 | 6039.240234375 | 6040.25 | 6040.25 | 17463000 | 6042.43802734375 | 6031.003356933594 | 51.47612980751509 | 45.9700960403114 | -0.0699808830936348 | 6041.919921875 | 6041.39013671875 | 6042.75 | 6046.31982421875 | 6047.52978515625 | 6,047.350098 |
3701 | 2024-12-03 12:30:00-05:00 | 6040.25 | 6042.39990234375 | 6039.7099609375 | 6041.919921875 | 6041.919921875 | 14759000 | 6042.317822265625 | 6031.2608569335935 | 54.85185823479641 | 86.49632966672667 | -0.01771163709502 | 6041.39013671875 | 6042.75 | 6046.31982421875 | 6047.52978515625 | 6047.35009765625 | 6,047.799805 |
3702 | 2024-12-03 12:35:00-05:00 | 6041.9599609375 | 6041.990234375 | 6039.68994140625 | 6041.39013671875 | 6041.39013671875 | 15994000 | 6042.156220703125 | 6031.4993579101565 | 53.57838448095136 | 68.30336891975858 | 0.0718949184066682 | 6042.75 | 6046.31982421875 | 6047.52978515625 | 6047.35009765625 | 6047.7998046875 | 6,047.399902 |
3703 | 2024-12-03 12:40:00-05:00 | 6041.41015625 | 6043.06982421875 | 6041.41015625 | 6042.75 | 6042.75 | 15330000 | 6042.053623046875 | 6031.7558081054685 | 56.37791507134615 | 112.40729465552718 | 0.137378309180331 | 6046.31982421875 | 6047.52978515625 | 6047.35009765625 | 6047.7998046875 | 6047.39990234375 | 6,046.430176 |
3704 | 2024-12-03 12:45:00-05:00 | 6042.81005859375 | 6046.43994140625 | 6042.7900390625 | 6046.31982421875 | 6046.31982421875 | 15900000 | 6042.02001953125 | 6032.033857421875 | 62.73180383762054 | 182.09904011188823 | 0.1651615032463238 | 6047.52978515625 | 6047.35009765625 | 6047.7998046875 | 6047.39990234375 | 6046.43017578125 | 6,046.450195 |
3705 | 2024-12-03 12:50:00-05:00 | 6046.3701171875 | 6047.68994140625 | 6045.169921875 | 6047.52978515625 | 6047.52978515625 | 16266000 | 6041.967412109375 | 6032.315405273437 | 64.61321410014256 | 191.06510004908176 | 0.1565018500745755 | 6047.35009765625 | 6047.7998046875 | 6047.39990234375 | 6046.43017578125 | 6046.4501953125 | 6,047.819824 |
3706 | 2024-12-03 12:55:00-05:00 | 6047.52978515625 | 6047.66015625 | 6046.25 | 6047.35009765625 | 6047.35009765625 | 18075000 | 6041.905810546875 | 6032.588706054688 | 64.09572004317755 | 164.037387080359 | 0.1998256672950777 | 6047.7998046875 | 6047.39990234375 | 6046.43017578125 | 6046.4501953125 | 6047.81982421875 | 6,045.799805 |
3707 | 2024-12-03 13:00:00-05:00 | 6047.31982421875 | 6047.919921875 | 6045.75 | 6047.7998046875 | 6047.7998046875 | 19357000 | 6041.838203125 | 6032.858654785156 | 64.85438780364595 | 139.11223365792674 | 0.1687744262546982 | 6047.39990234375 | 6046.43017578125 | 6046.4501953125 | 6047.81982421875 | 6045.7998046875 | 6,047.189941 |
3708 | 2024-12-03 13:05:00-05:00 | 6047.7998046875 | 6047.97998046875 | 6047.1298828125 | 6047.39990234375 | 6047.39990234375 | 16280000 | 6041.71919921875 | 6033.119304199219 | 63.56805517143617 | 131.00082069471074 | 0.1704464436714296 | 6046.43017578125 | 6046.4501953125 | 6047.81982421875 | 6045.7998046875 | 6047.18994140625 | 6,045.279785 |
3709 | 2024-12-03 13:10:00-05:00 | 6047.41015625 | 6047.89013671875 | 6046.06005859375 | 6046.43017578125 | 6046.43017578125 | 17154000 | 6041.59919921875 | 6033.378706054687 | 60.43764338186617 | 106.88006860803722 | 0.1328167402300248 | 6046.4501953125 | 6047.81982421875 | 6045.7998046875 | 6047.18994140625 | 6045.27978515625 | 6,043.819824 |
3710 | 2024-12-03 13:15:00-05:00 | 6046.5 | 6046.91015625 | 6045.60986328125 | 6046.4501953125 | 6046.4501953125 | 16445000 | 6041.505 | 6033.630756835937 | 60.48091057986532 | 86.28286227238812 | 0.1009891406562168 | 6047.81982421875 | 6045.7998046875 | 6047.18994140625 | 6045.27978515625 | 6043.81982421875 | 6,044.930176 |
3711 | 2024-12-03 13:20:00-05:00 | 6046.47998046875 | 6047.89990234375 | 6046.4501953125 | 6047.81982421875 | 6047.81982421875 | 15298000 | 6041.50919921875 | 6033.876606445312 | 63.42778465551784 | 93.1409338721056 | 0.1364291223423607 | 6045.7998046875 | 6047.18994140625 | 6045.27978515625 | 6043.81982421875 | 6044.93017578125 | 6,045.569824 |
3712 | 2024-12-03 13:25:00-05:00 | 6047.85986328125 | 6048.64990234375 | 6045.7998046875 | 6045.7998046875 | 6045.7998046875 | 16852000 | 6041.46779296875 | 6034.107805175781 | 56.71102947795278 | 73.61370666797811 | 0.0918803805719962 | 6047.18994140625 | 6045.27978515625 | 6043.81982421875 | 6044.93017578125 | 6045.56982421875 | 6,044.950195 |
3713 | 2024-12-03 13:30:00-05:00 | 6045.7099609375 | 6047.330078125 | 6044.8798828125 | 6047.18994140625 | 6047.18994140625 | 16311000 | 6041.474990234375 | 6034.355954589843 | 59.86117932977387 | 61.67383067538614 | 0.0872242532074894 | 6045.27978515625 | 6043.81982421875 | 6044.93017578125 | 6045.56982421875 | 6044.9501953125 | 6,042.77002 |
3714 | 2024-12-03 13:35:00-05:00 | 6047.31005859375 | 6047.9599609375 | 6045.2099609375 | 6045.27978515625 | 6045.27978515625 | 19269000 | 6041.44298828125 | 6034.600654296875 | 54.04176181085693 | 50.26961248512791 | 0.0643833347867942 | 6043.81982421875 | 6044.93017578125 | 6045.56982421875 | 6044.9501953125 | 6042.77001953125 | 6,045.299805 |
3715 | 2024-12-03 13:40:00-05:00 | 6045.35009765625 | 6045.6201171875 | 6043.6201171875 | 6043.81982421875 | 6043.81982421875 | 14218000 | 6041.36578125 | 6034.823154296875 | 50.037803804044586 | 9.912978660709715 | 0.0177042607877208 | 6044.93017578125 | 6045.56982421875 | 6044.9501953125 | 6042.77001953125 | 6045.2998046875 | 6,044.669922 |
3716 | 2024-12-03 13:45:00-05:00 | 6043.7900390625 | 6045.080078125 | 6043.1201171875 | 6044.93017578125 | 6044.93017578125 | 15232000 | 6041.39498046875 | 6035.045205078125 | 52.89618442213007 | 3.183228951480388 | -0.0229833762999719 | 6045.56982421875 | 6044.9501953125 | 6042.77001953125 | 6045.2998046875 | 6044.669921875 | 6,045.830078 |
3717 | 2024-12-03 13:50:00-05:00 | 6044.9501953125 | 6046.4501953125 | 6044.89990234375 | 6045.56982421875 | 6045.56982421875 | 13745000 | 6041.521181640625 | 6035.273103027344 | 54.51073974583775 | 28.475817653737117 | -0.0324092812624214 | 6044.9501953125 | 6042.77001953125 | 6045.2998046875 | 6044.669921875 | 6045.830078125 | 6,044.169922 |
3718 | 2024-12-03 13:55:00-05:00 | 6045.60009765625 | 6045.97021484375 | 6044.27001953125 | 6044.9501953125 | 6044.9501953125 | 14191000 | 6041.5823828125 | 6035.502204589844 | 52.62884348501646 | 5.51602591441801 | -0.0396851894630694 | 6042.77001953125 | 6045.2998046875 | 6044.669921875 | 6045.830078125 | 6044.169921875 | 6,046.160156 |
3719 | 2024-12-03 14:00:00-05:00 | 6044.97021484375 | 6044.97021484375 | 6042.240234375 | 6042.77001953125 | 6042.77001953125 | 16125000 | 6041.6123828125 | 6035.709704589844 | 46.540623636955246 | -62.273490092440646 | -0.0831671900308528 | 6045.2998046875 | 6044.669921875 | 6045.830078125 | 6044.169921875 | 6046.16015625 | 6,048.47998 |
3720 | 2024-12-03 14:05:00-05:00 | 6042.75 | 6045.2998046875 | 6042.75 | 6045.2998046875 | 6045.2998046875 | 17646000 | 6041.632578125 | 6035.934152832031 | 53.292574081355 | -34.59608148223454 | -0.0347272826365605 | 6044.669921875 | 6045.830078125 | 6044.169921875 | 6046.16015625 | 6048.47998046875 | 6,047.740234 |
3721 | 2024-12-03 14:10:00-05:00 | 6045.25 | 6045.31982421875 | 6044.35009765625 | 6044.669921875 | 6044.669921875 | 16645000 | 6041.635576171875 | 6036.150703125 | 51.54687843078359 | -31.75057786330257 | -0.029112283695934 | 6045.830078125 | 6044.169921875 | 6046.16015625 | 6048.47998046875 | 6047.740234375 | 6,048.080078 |
3722 | 2024-12-03 14:15:00-05:00 | 6044.66015625 | 6045.85009765625 | 6043.56982421875 | 6045.830078125 | 6045.830078125 | 14328000 | 6041.673779296875 | 6036.3748046875 | 54.503023727144274 | -32.046985615131604 | -0.010255888454696 | 6044.169921875 | 6046.16015625 | 6048.47998046875 | 6047.740234375 | 6048.080078125 | 6,049.439941 |
3723 | 2024-12-03 14:20:00-05:00 | 6045.83984375 | 6045.8701171875 | 6043.490234375 | 6044.169921875 | 6044.169921875 | 17771000 | 6041.6891796875 | 6036.583654785156 | 49.81902860734232 | -76.9272407415681 | -0.060350712320063 | 6046.16015625 | 6048.47998046875 | 6047.740234375 | 6048.080078125 | 6049.43994140625 | 6,051.22998 |
3724 | 2024-12-03 14:25:00-05:00 | 6044.02001953125 | 6046.330078125 | 6044.02001953125 | 6046.16015625 | 6046.16015625 | 15537000 | 6041.758779296875 | 6036.814206542968 | 54.83066418226099 | -16.987798270872613 | 0.0059603621380352 | 6048.47998046875 | 6047.740234375 | 6048.080078125 | 6049.43994140625 | 6051.22998046875 | 6,050.790039 |
3725 | 2024-12-03 14:30:00-05:00 | 6046.169921875 | 6048.740234375 | 6046.14990234375 | 6048.47998046875 | 6048.47998046875 | 16086000 | 6041.94837890625 | 6037.05185546875 | 59.86249808694764 | 117.38059997132956 | 0.0213328682412778 | 6047.740234375 | 6048.080078125 | 6049.43994140625 | 6051.22998046875 | 6050.7900390625 | 6,049.859863 |
3726 | 2024-12-03 14:35:00-05:00 | 6048.47021484375 | 6048.47021484375 | 6047.31005859375 | 6047.740234375 | 6047.740234375 | 15263000 | 6042.196787109375 | 6037.299606933594 | 57.65680319543184 | 114.26811491980884 | 0.0407003365632713 | 6048.080078125 | 6049.43994140625 | 6051.22998046875 | 6050.7900390625 | 6049.85986328125 | 6,050.830078 |
3727 | 2024-12-03 14:40:00-05:00 | 6047.759765625 | 6048.66015625 | 6047.31982421875 | 6048.080078125 | 6048.080078125 | 16727000 | 6042.43798828125 | 6037.549006347656 | 58.41487424335136 | 117.75911887690368 | 0.0704894260609547 | 6049.43994140625 | 6051.22998046875 | 6050.7900390625 | 6049.85986328125 | 6050.830078125 | 6,049.569824 |
3728 | 2024-12-03 14:45:00-05:00 | 6048.0400390625 | 6049.490234375 | 6047.7001953125 | 6049.43994140625 | 6049.43994140625 | 15969000 | 6042.650185546875 | 6037.804206542969 | 61.3933179078667 | 152.88101300548308 | 0.0746040978780562 | 6051.22998046875 | 6050.7900390625 | 6049.85986328125 | 6050.830078125 | 6049.56982421875 | 6,049.180176 |
3729 | 2024-12-03 14:50:00-05:00 | 6049.43017578125 | 6051.43994140625 | 6048.89990234375 | 6051.22998046875 | 6051.22998046875 | 16975000 | 6042.9537890625 | 6038.054855957032 | 64.95183160812334 | 200.1232724773326 | 0.0936248594355031 | 6050.7900390625 | 6049.85986328125 | 6050.830078125 | 6049.56982421875 | 6049.18017578125 | 6,050.390137 |
3730 | 2024-12-03 14:55:00-05:00 | 6051.25 | 6052.06982421875 | 6050.68994140625 | 6050.7900390625 | 6050.7900390625 | 16644000 | 6043.240791015625 | 6038.301906738281 | 63.40498732497634 | 185.1910538053957 | 0.096606978739518 | 6049.85986328125 | 6050.830078125 | 6049.56982421875 | 6049.18017578125 | 6050.39013671875 | 6,049.799805 |
3731 | 2024-12-03 15:00:00-05:00 | 6050.81982421875 | 6050.81982421875 | 6049.4599609375 | 6049.85986328125 | 6049.85986328125 | 21264000 | 6043.52779296875 | 6038.548605957031 | 60.14362060426107 | 124.8851894707152 | 0.1173277110842284 | 6050.830078125 | 6049.56982421875 | 6049.18017578125 | 6050.39013671875 | 6049.7998046875 | 6,049.689941 |
3732 | 2024-12-03 15:05:00-05:00 | 6049.8701171875 | 6050.89990234375 | 6049.16015625 | 6050.830078125 | 6050.830078125 | 18782000 | 6043.765390625 | 6038.809506835937 | 62.32066371814677 | 114.47402498119482 | 0.0914805487928299 | 6049.56982421875 | 6049.18017578125 | 6050.39013671875 | 6049.7998046875 | 6049.68994140625 | 6,047.830078 |
3733 | 2024-12-03 15:10:00-05:00 | 6050.83984375 | 6051.33984375 | 6049.2001953125 | 6049.56982421875 | 6049.56982421875 | 19917000 | 6043.944990234375 | 6039.056706542969 | 57.89683002335397 | 92.82536190697768 | 0.0810615369752083 | 6049.18017578125 | 6050.39013671875 | 6049.7998046875 | 6049.68994140625 | 6047.830078125 | 6,046.620117 |
3734 | 2024-12-03 15:15:00-05:00 | 6049.56982421875 | 6049.60009765625 | 6048.080078125 | 6049.18017578125 | 6049.18017578125 | 20862000 | 6044.13359375 | 6039.298356933594 | 56.56000149590572 | 55.0992394212217 | 0.0554117071263929 | 6050.39013671875 | 6049.7998046875 | 6049.68994140625 | 6047.830078125 | 6046.6201171875 | 6,048.859863 |
3735 | 2024-12-03 15:20:00-05:00 | 6049.2001953125 | 6050.47998046875 | 6049.2001953125 | 6050.39013671875 | 6050.39013671875 | 21326000 | 6044.3519921875 | 6039.557458496094 | 59.67380537094812 | 78.08996313988251 | 0.1029126401830276 | 6049.7998046875 | 6049.68994140625 | 6047.830078125 | 6046.6201171875 | 6048.85986328125 | 6,051.259766 |
3736 | 2024-12-03 15:25:00-05:00 | 6050.35986328125 | 6050.60986328125 | 6049.259765625 | 6049.7998046875 | 6049.7998046875 | 23380000 | 6044.55458984375 | 6039.819758300781 | 57.507904008491245 | 68.45913902946363 | 0.0601976848684308 | 6049.68994140625 | 6047.830078125 | 6046.6201171875 | 6048.85986328125 | 6051.259765625 | 6,049.669922 |
3737 | 2024-12-03 15:30:00-05:00 | 6049.77978515625 | 6049.990234375 | 6048.68994140625 | 6049.68994140625 | 6049.68994140625 | 27708000 | 6044.7337890625 | 6040.08720703125 | 57.092590942979925 | 51.282818374855616 | 0.0200043802973161 | 6047.830078125 | 6046.6201171875 | 6048.85986328125 | 6051.259765625 | 6049.669921875 | 6,069.259766 |
3738 | 2024-12-03 15:35:00-05:00 | 6049.64990234375 | 6050.60986328125 | 6047.58984375 | 6047.830078125 | 6047.830078125 | 27695000 | 6044.800791015625 | 6040.341008300781 | 50.45020469980286 | 23.28244051744737 | 0.0014855755458763 | 6046.6201171875 | 6048.85986328125 | 6051.259765625 | 6049.669921875 | 6069.259765625 | 6,066.120117 |
3739 | 2024-12-03 15:40:00-05:00 | 6047.7998046875 | 6048.330078125 | 6045.43017578125 | 6046.6201171875 | 6046.6201171875 | 29160000 | 6044.873388671875 | 6040.589509277344 | 46.64786302940144 | -48.50988353427512 | -0.024139246151526 | 6048.85986328125 | 6051.259765625 | 6049.669921875 | 6069.259765625 | 6066.1201171875 | 6,067.330078 |
3740 | 2024-12-03 15:45:00-05:00 | 6046.58984375 | 6049.47998046875 | 6046.10986328125 | 6048.85986328125 | 6048.85986328125 | 37517000 | 6045.10958984375 | 6040.854309082031 | 53.61672325447277 | -6.972301057553186 | -0.009588955847459 | 6051.259765625 | 6049.669921875 | 6069.259765625 | 6066.1201171875 | 6067.330078125 | 6,068.180176 |
3741 | 2024-12-03 15:50:00-05:00 | 6048.8798828125 | 6051.47998046875 | 6048.8798828125 | 6051.259765625 | 6051.259765625 | 63535000 | 6045.4455859375 | 6041.13595703125 | 59.69217729174564 | 84.73048629922356 | 0.0004922165633455 | 6049.669921875 | 6069.259765625 | 6066.1201171875 | 6067.330078125 | 6068.18017578125 | 6,071.220215 |
3742 | 2024-12-03 15:55:00-05:00 | 6051.2001953125 | 6051.47021484375 | 6048.89013671875 | 6049.669921875 | 6049.669921875 | 158024000 | 6045.711982421875 | 6041.386306152343 | 54.59085494710207 | 56.72079846605071 | -0.0185119162996696 | 6069.259765625 | 6066.1201171875 | 6067.330078125 | 6068.18017578125 | 6071.22021484375 | 6,068.879883 |
3743 | 2024-12-04 09:30:00-05:00 | 6069.39013671875 | 6072.080078125 | 6066.77978515625 | 6069.259765625 | 6069.259765625 | 0 | 6046.335576171875 | 6041.745754394531 | 78.72146449334792 | 599.8629764008241 | 0.3206669705110841 | 6066.1201171875 | 6067.330078125 | 6068.18017578125 | 6071.22021484375 | 6068.8798828125 | 6,067.129883 |
3744 | 2024-12-04 09:35:00-05:00 | 6069.2900390625 | 6070.4599609375 | 6065.8798828125 | 6066.1201171875 | 6066.1201171875 | 43093218 | 6046.952177734375 | 6042.08275390625 | 72.10780299934905 | 315.086275634043 | 0.2526932481177524 | 6067.330078125 | 6068.18017578125 | 6071.22021484375 | 6068.8798828125 | 6067.1298828125 | 6,067.850098 |
3745 | 2024-12-04 09:40:00-05:00 | 6066.35009765625 | 6068.16015625 | 6066.330078125 | 6067.330078125 | 6067.330078125 | 36487800 | 6047.54658203125 | 6042.367004394531 | 73.04757323294075 | 211.4275397826036 | 0.2935787902661919 | 6068.18017578125 | 6071.22021484375 | 6068.8798828125 | 6067.1298828125 | 6067.85009765625 | 6,066.02002 |
3746 | 2024-12-04 09:45:00-05:00 | 6067.33984375 | 6069.56005859375 | 6065.509765625 | 6068.18017578125 | 6068.18017578125 | 36399777 | 6048.16798828125 | 6042.633505859375 | 73.71759094544728 | 164.18037221022604 | 0.3140921488182678 | 6071.22021484375 | 6068.8798828125 | 6067.1298828125 | 6067.85009765625 | 6066.02001953125 | 6,066.089844 |
3747 | 2024-12-04 09:50:00-05:00 | 6068.16015625 | 6071.22021484375 | 6067.58984375 | 6071.22021484375 | 6071.22021484375 | 33828721 | 6048.824189453125 | 6042.917607421875 | 76.01396147447733 | 148.7481800080201 | 0.3442766111657153 | 6068.8798828125 | 6067.1298828125 | 6067.85009765625 | 6066.02001953125 | 6066.08984375 | 6,065.879883 |
3748 | 2024-12-04 09:55:00-05:00 | 6071.330078125 | 6072.240234375 | 6067.66015625 | 6068.8798828125 | 6068.8798828125 | 34120739 | 6049.39478515625 | 6043.199206542969 | 70.87965944760172 | 119.58212480591406 | 0.3153836282353738 | 6067.1298828125 | 6067.85009765625 | 6066.02001953125 | 6066.08984375 | 6065.8798828125 | 6,067.390137 |
3749 | 2024-12-04 10:00:00-05:00 | 6069.4599609375 | 6069.4599609375 | 6064.6298828125 | 6067.1298828125 | 6067.1298828125 | 40954191 | 6049.94578125 | 6043.449006347656 | 67.22326609490742 | 85.17725126745457 | 0.2882782683933069 | 6067.85009765625 | 6066.02001953125 | 6066.08984375 | 6065.8798828125 | 6067.39013671875 | 6,070.490234 |
3750 | 2024-12-04 10:05:00-05:00 | 6067.0400390625 | 6068.47021484375 | 6066.5 | 6067.85009765625 | 6067.85009765625 | 37065014 | 6050.497783203125 | 6043.693256835937 | 67.95590174212194 | 78.44412385953493 | 0.3310281418729406 | 6066.02001953125 | 6066.08984375 | 6065.8798828125 | 6067.39013671875 | 6070.490234375 | 6,071.580078 |
3751 | 2024-12-04 10:10:00-05:00 | 6067.97998046875 | 6071.22998046875 | 6065.6201171875 | 6066.02001953125 | 6066.02001953125 | 31957064 | 6050.97978515625 | 6043.917355957031 | 64.03885992915322 | 69.96216898735933 | 0.3208387821256678 | 6066.08984375 | 6065.8798828125 | 6067.39013671875 | 6070.490234375 | 6071.580078125 | 6,072.330078 |
3752 | 2024-12-04 10:15:00-05:00 | 6065.9501953125 | 6066.08984375 | 6061.06005859375 | 6066.08984375 | 6066.08984375 | 31285205 | 6051.473779296875 | 6044.127805175781 | 64.12382848911764 | 42.2000891789088 | 0.2848467456378377 | 6065.8798828125 | 6067.39013671875 | 6070.490234375 | 6071.580078125 | 6072.330078125 | 6,070.370117 |
3753 | 2024-12-04 10:20:00-05:00 | 6066.14990234375 | 6067.64013671875 | 6065.31005859375 | 6065.8798828125 | 6065.8798828125 | 28686919 | 6051.936376953125 | 6044.321955566406 | 63.63691586857032 | 50.39765225552051 | 0.2416045212692992 | 6067.39013671875 | 6070.490234375 | 6071.580078125 | 6072.330078125 | 6070.3701171875 | 6,068.419922 |
3754 | 2024-12-04 10:25:00-05:00 | 6065.8798828125 | 6068.4599609375 | 6065.8798828125 | 6067.39013671875 | 6067.39013671875 | 27314645 | 6052.357783203125 | 6044.522407226563 | 65.6569846601563 | 52.5423743349386 | 0.292912093925579 | 6070.490234375 | 6071.580078125 | 6072.330078125 | 6070.3701171875 | 6068.419921875 | 6,073.25 |