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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3755 | 2024-12-04 10:30:00-05:00 | 6067.259765625 | 6070.77001953125 | 6066.490234375 | 6070.490234375 | 6070.490234375 | 27754733 | 6052.8169921875 | 6044.745207519532 | 69.4131930694264 | 62.90557905708209 | 0.0202737862196822 | 6071.580078125 | 6072.330078125 | 6070.3701171875 | 6068.419921875 | 6073.25 | 6,073.950195 |
3756 | 2024-12-04 10:35:00-05:00 | 6070.47998046875 | 6074.080078125 | 6070.3798828125 | 6071.580078125 | 6071.580078125 | 25129813 | 6053.301591796875 | 6044.976208496094 | 70.62937350776781 | 80.32995473918764 | 0.0900074649367718 | 6072.330078125 | 6070.3701171875 | 6068.419921875 | 6073.25 | 6073.9501953125 | 6,074.009766 |
3757 | 2024-12-04 10:40:00-05:00 | 6071.5498046875 | 6073.2998046875 | 6071.27001953125 | 6072.330078125 | 6072.330078125 | 23290929 | 6053.792197265625 | 6045.1974584960935 | 71.47008325953095 | 80.39901646798998 | 0.0824085707488846 | 6070.3701171875 | 6068.419921875 | 6073.25 | 6073.9501953125 | 6074.009765625 | 6,074.660156 |
3758 | 2024-12-04 10:45:00-05:00 | 6072.2900390625 | 6072.9599609375 | 6068.68994140625 | 6070.3701171875 | 6070.3701171875 | 24677500 | 6054.2516015625 | 6045.403708496094 | 66.1418861127195 | 64.60150966859308 | 0.0360889318183116 | 6068.419921875 | 6073.25 | 6073.9501953125 | 6074.009765625 | 6074.66015625 | 6,074.939941 |
3759 | 2024-12-04 10:50:00-05:00 | 6070.4599609375 | 6070.66015625 | 6067.85009765625 | 6068.419921875 | 6068.419921875 | 21958892 | 6054.691396484375 | 6045.603608398437 | 61.24894503296614 | 44.27331080712752 | -0.0461240552912816 | 6073.25 | 6073.9501953125 | 6074.009765625 | 6074.66015625 | 6074.93994140625 | 6,073.899902 |
3760 | 2024-12-04 10:55:00-05:00 | 6068.47021484375 | 6073.25 | 6068.2998046875 | 6073.25 | 6073.25 | 24043882 | 6055.227392578125 | 6045.841357421875 | 67.6349643899652 | 87.45016670086622 | 0.0720086288060583 | 6073.9501953125 | 6074.009765625 | 6074.66015625 | 6074.93994140625 | 6073.89990234375 | 6,074.310059 |
3761 | 2024-12-04 11:00:00-05:00 | 6073.06005859375 | 6074.9501953125 | 6072.93017578125 | 6073.9501953125 | 6073.9501953125 | 22846203 | 6055.75 | 6046.072009277344 | 68.44674850044643 | 143.55108976903122 | 0.1124141502116376 | 6074.009765625 | 6074.66015625 | 6074.93994140625 | 6073.89990234375 | 6074.31005859375 | 6,075.470215 |
3762 | 2024-12-04 11:05:00-05:00 | 6073.990234375 | 6074.8701171875 | 6073.2900390625 | 6074.009765625 | 6074.009765625 | 22486333 | 6056.31419921875 | 6046.295358886719 | 68.51909325586632 | 156.7215140736282 | 0.1015131862128435 | 6074.66015625 | 6074.93994140625 | 6073.89990234375 | 6074.31005859375 | 6075.47021484375 | 6,073.27002 |
3763 | 2024-12-04 11:10:00-05:00 | 6073.93994140625 | 6075.4599609375 | 6073.64013671875 | 6074.66015625 | 6074.66015625 | 21234369 | 6056.863603515625 | 6046.517260742187 | 69.34548590923973 | 145.34381232454578 | 0.1424350181985991 | 6074.93994140625 | 6073.89990234375 | 6074.31005859375 | 6075.47021484375 | 6073.27001953125 | 6,071.310059 |
3764 | 2024-12-04 11:15:00-05:00 | 6074.52978515625 | 6075.330078125 | 6073.56982421875 | 6074.93994140625 | 6074.93994140625 | 21326048 | 6057.456806640625 | 6046.732709960937 | 69.71380062598101 | 126.16454955823404 | 0.145894602358526 | 6073.89990234375 | 6074.31005859375 | 6075.47021484375 | 6073.27001953125 | 6071.31005859375 | 6,074.060059 |
3765 | 2024-12-04 11:20:00-05:00 | 6074.8798828125 | 6075.72998046875 | 6073.8701171875 | 6073.89990234375 | 6073.89990234375 | 22278737 | 6058.058408203125 | 6046.934460449219 | 66.51453106292055 | 108.2904426060303 | 0.1322152710932259 | 6074.31005859375 | 6075.47021484375 | 6073.27001953125 | 6071.31005859375 | 6074.06005859375 | 6,074.830078 |
3766 | 2024-12-04 11:25:00-05:00 | 6073.97021484375 | 6075.2001953125 | 6073.93017578125 | 6074.31005859375 | 6074.31005859375 | 21278338 | 6058.646005859375 | 6047.143210449219 | 67.15469288077946 | 96.00130129296394 | 0.1140510453270819 | 6075.47021484375 | 6073.27001953125 | 6071.31005859375 | 6074.06005859375 | 6074.830078125 | 6,074 |
3767 | 2024-12-04 11:30:00-05:00 | 6074.4501953125 | 6075.6298828125 | 6072.10009765625 | 6075.47021484375 | 6075.47021484375 | 24713443 | 6059.244013671875 | 6047.348862304688 | 68.96218477754459 | 83.9948379534439 | 0.0820358863366613 | 6073.27001953125 | 6071.31005859375 | 6074.06005859375 | 6074.830078125 | 6074.0 | 6,073.75 |
3768 | 2024-12-04 11:35:00-05:00 | 6075.18017578125 | 6075.18017578125 | 6072.5400390625 | 6073.27001953125 | 6073.27001953125 | 20710131 | 6059.81041015625 | 6047.543713378906 | 61.99454134520745 | 60.89418886861248 | 0.0278336344823748 | 6071.31005859375 | 6074.06005859375 | 6074.830078125 | 6074.0 | 6073.75 | 6,073.790039 |
3769 | 2024-12-04 11:40:00-05:00 | 6073.41015625 | 6073.41015625 | 6070.75 | 6071.31005859375 | 6071.31005859375 | 19634544 | 6060.3812109375 | 6047.735463867188 | 56.51654918288627 | 15.029867562005949 | -0.0167978274916991 | 6074.06005859375 | 6074.830078125 | 6074.0 | 6073.75 | 6073.7900390625 | 6,074.27002 |
3770 | 2024-12-04 11:45:00-05:00 | 6071.3701171875 | 6074.22021484375 | 6071.35986328125 | 6074.06005859375 | 6074.06005859375 | 19952505 | 6060.956416015625 | 6047.942263183594 | 61.638480160542585 | 44.516054357965466 | 0.0607861025772117 | 6074.830078125 | 6074.0 | 6073.75 | 6073.7900390625 | 6074.27001953125 | 6,074.279785 |
3771 | 2024-12-04 11:50:00-05:00 | 6074.02978515625 | 6075.22998046875 | 6073.2099609375 | 6074.830078125 | 6074.830078125 | 19412153 | 6061.559619140625 | 6048.141462402344 | 62.9543141183974 | 71.28138747414314 | 0.1056313889368982 | 6074.0 | 6073.75 | 6073.7900390625 | 6074.27001953125 | 6074.27978515625 | 6,074.569824 |
3772 | 2024-12-04 11:55:00-05:00 | 6074.81982421875 | 6075.330078125 | 6073.8701171875 | 6074.0 | 6074.0 | 21057581 | 6062.123017578125 | 6048.323962402344 | 60.54344130736962 | 66.80143727414216 | 0.0123492364055489 | 6073.75 | 6073.7900390625 | 6074.27001953125 | 6074.27978515625 | 6074.56982421875 | 6,074.109863 |
3773 | 2024-12-04 12:00:00-05:00 | 6073.9501953125 | 6074.77001953125 | 6073.1298828125 | 6073.75 | 6073.75 | 19106460 | 6062.714619140625 | 6048.494663085938 | 59.800660782579314 | 44.39181443240272 | -0.0032959656576456 | 6073.7900390625 | 6074.27001953125 | 6074.27978515625 | 6074.56982421875 | 6074.10986328125 | 6,071.439941 |
3774 | 2024-12-04 12:05:00-05:00 | 6073.83984375 | 6074.64990234375 | 6073.5400390625 | 6073.7900390625 | 6073.7900390625 | 22218738 | 6063.267216796875 | 6048.671813964844 | 59.88554420569128 | 43.422250359884046 | -0.0036174878042427 | 6074.27001953125 | 6074.27978515625 | 6074.56982421875 | 6074.10986328125 | 6071.43994140625 | 6,072.27002 |
3775 | 2024-12-04 12:10:00-05:00 | 6073.81982421875 | 6074.72998046875 | 6073.39990234375 | 6074.27001953125 | 6074.27001953125 | 18296528 | 6063.783017578125 | 6048.848212890625 | 60.95005184204501 | 45.71689112527033 | -0.006422362876524 | 6074.27978515625 | 6074.56982421875 | 6074.10986328125 | 6071.43994140625 | 6072.27001953125 | 6,071.850098 |
3776 | 2024-12-04 12:15:00-05:00 | 6074.25 | 6074.85009765625 | 6073.9501953125 | 6074.27978515625 | 6074.27978515625 | 19443057 | 6064.31380859375 | 6049.011511230468 | 60.97274406563558 | 54.07756130722072 | -0.0108668769793168 | 6074.56982421875 | 6074.10986328125 | 6071.43994140625 | 6072.27001953125 | 6071.85009765625 | 6,073.399902 |
3777 | 2024-12-04 12:20:00-05:00 | 6074.18017578125 | 6074.81005859375 | 6070.3701171875 | 6074.56982421875 | 6074.56982421875 | 22890362 | 6064.843603515625 | 6049.180810546875 | 61.68488807237553 | -11.87453919046096 | 0.0110295178677787 | 6074.10986328125 | 6071.43994140625 | 6072.27001953125 | 6071.85009765625 | 6073.39990234375 | 6,075.140137 |
3778 | 2024-12-04 12:25:00-05:00 | 6074.419921875 | 6075.72021484375 | 6073.64990234375 | 6074.10986328125 | 6074.10986328125 | 18265000 | 6065.337001953125 | 6049.3360595703125 | 59.82065539911007 | 60.96237726193741 | -0.003295770393162 | 6071.43994140625 | 6072.27001953125 | 6071.85009765625 | 6073.39990234375 | 6075.14013671875 | 6,074.359863 |
3779 | 2024-12-04 12:30:00-05:00 | 6074.22021484375 | 6074.22998046875 | 6071.14013671875 | 6071.43994140625 | 6071.43994140625 | 19050000 | 6065.741201171875 | 6049.497109375 | 50.31501782666591 | -146.00224571188394 | -0.0663368150115052 | 6072.27001953125 | 6071.85009765625 | 6073.39990234375 | 6075.14013671875 | 6074.35986328125 | 6,074.02002 |
3780 | 2024-12-04 12:35:00-05:00 | 6071.43017578125 | 6072.4501953125 | 6070.8798828125 | 6072.27001953125 | 6072.27001953125 | 18704000 | 6066.17080078125 | 6049.66255859375 | 52.82487080291566 | -190.73362022270425 | -0.0164655942644417 | 6071.85009765625 | 6073.39990234375 | 6075.14013671875 | 6074.35986328125 | 6074.02001953125 | 6,073.72998 |
3781 | 2024-12-04 12:40:00-05:00 | 6072.2001953125 | 6072.2001953125 | 6069.7099609375 | 6071.85009765625 | 6071.85009765625 | 16854000 | 6066.61060546875 | 6049.807609863281 | 51.41003748875759 | -191.8792983836172 | 0.0088949346564106 | 6073.39990234375 | 6075.14013671875 | 6074.35986328125 | 6074.02001953125 | 6073.72998046875 | 6,073.359863 |
3782 | 2024-12-04 12:45:00-05:00 | 6071.85009765625 | 6073.47998046875 | 6071.10986328125 | 6073.39990234375 | 6073.39990234375 | 14514000 | 6067.062001953125 | 6049.960358886719 | 56.08494885398953 | -70.74847242803288 | -0.0108684511452268 | 6075.14013671875 | 6074.35986328125 | 6074.02001953125 | 6073.72998046875 | 6073.35986328125 | 6,073.049805 |
3783 | 2024-12-04 12:50:00-05:00 | 6073.39990234375 | 6075.5 | 6073.2900390625 | 6075.14013671875 | 6075.14013671875 | 17384000 | 6067.573408203125 | 6050.124309082032 | 60.661705310805246 | 76.29421533364233 | 0.005103987926617 | 6074.35986328125 | 6074.02001953125 | 6073.72998046875 | 6073.35986328125 | 6073.0498046875 | 6,070.899902 |
3784 | 2024-12-04 12:55:00-05:00 | 6075.10986328125 | 6075.89990234375 | 6074.35986328125 | 6074.35986328125 | 6074.35986328125 | 15970000 | 6068.077001953125 | 6050.283159179688 | 57.75527554164438 | 91.47369633748268 | 0.0059246506626605 | 6074.02001953125 | 6073.72998046875 | 6073.35986328125 | 6073.0498046875 | 6070.89990234375 | 6,069.27002 |
3785 | 2024-12-04 13:00:00-05:00 | 6074.39990234375 | 6074.4599609375 | 6073.27001953125 | 6074.02001953125 | 6074.02001953125 | 19161000 | 6068.549599609375 | 6050.45416015625 | 56.48586485876617 | 23.810289138072488 | 0.0044456806956163 | 6073.72998046875 | 6073.35986328125 | 6073.0498046875 | 6070.89990234375 | 6069.27001953125 | 6,064.220215 |
3786 | 2024-12-04 13:05:00-05:00 | 6073.93017578125 | 6074.2998046875 | 6073.02978515625 | 6073.72998046875 | 6073.72998046875 | 21459000 | 6069.028203125 | 6050.652260742188 | 55.3673894887259 | 9.787701375510492 | -0.0009888157701162 | 6073.35986328125 | 6073.0498046875 | 6070.89990234375 | 6069.27001953125 | 6064.22021484375 | 6,066.950195 |
3787 | 2024-12-04 13:10:00-05:00 | 6073.7099609375 | 6074.93017578125 | 6073.02978515625 | 6073.35986328125 | 6073.35986328125 | 18615000 | 6069.5016015625 | 6050.7894604492185 | 53.90066609640192 | 19.457049969706546 | -0.014983796358632 | 6073.0498046875 | 6070.89990234375 | 6069.27001953125 | 6064.22021484375 | 6066.9501953125 | 6,067.430176 |
3788 | 2024-12-04 13:15:00-05:00 | 6073.43017578125 | 6074.31005859375 | 6072.97998046875 | 6073.0498046875 | 6073.0498046875 | 18325000 | 6070.00599609375 | 6050.950158691407 | 52.642551206593744 | -5.718795185193015 | -0.0202489926749128 | 6070.89990234375 | 6069.27001953125 | 6064.22021484375 | 6066.9501953125 | 6067.43017578125 | 6,069.709961 |
3789 | 2024-12-04 13:20:00-05:00 | 6073.009765625 | 6073.330078125 | 6070.81005859375 | 6070.89990234375 | 6070.89990234375 | 17456000 | 6070.491591796875 | 6051.106557617188 | 44.82905512264336 | -144.53968608795586 | -0.0604145146273298 | 6069.27001953125 | 6064.22021484375 | 6066.9501953125 | 6067.43017578125 | 6069.7099609375 | 6,073.589844 |
3790 | 2024-12-04 13:25:00-05:00 | 6070.8701171875 | 6071.1298828125 | 6068.91015625 | 6069.27001953125 | 6069.27001953125 | 17975000 | 6070.899794921875 | 6051.237106933594 | 39.98381773344037 | -224.05119068138964 | -0.0796798849368441 | 6064.22021484375 | 6066.9501953125 | 6067.43017578125 | 6069.7099609375 | 6073.58984375 | 6,072.879883 |
3791 | 2024-12-04 13:30:00-05:00 | 6069.259765625 | 6069.259765625 | 6063.18017578125 | 6064.22021484375 | 6064.22021484375 | 21111000 | 6071.15900390625 | 6051.356357421875 | 29.38631586974303 | -321.77584136430164 | -0.118912920693864 | 6066.9501953125 | 6067.43017578125 | 6069.7099609375 | 6073.58984375 | 6072.8798828125 | 6,073.839844 |
3792 | 2024-12-04 13:35:00-05:00 | 6064.2001953125 | 6066.97021484375 | 6063.0 | 6066.9501953125 | 6066.9501953125 | 20111000 | 6071.504609375 | 6051.497358398437 | 38.82596801318427 | -237.09943582118183 | -0.0876084924029887 | 6067.43017578125 | 6069.7099609375 | 6073.58984375 | 6072.8798828125 | 6073.83984375 | 6,074.109863 |
3793 | 2024-12-04 13:40:00-05:00 | 6067.0 | 6068.5498046875 | 6065.85986328125 | 6067.43017578125 | 6067.43017578125 | 16958000 | 6071.468017578125 | 6051.637709960937 | 40.33614259771351 | -147.91444570015702 | -0.0727936593280868 | 6069.7099609375 | 6073.58984375 | 6072.8798828125 | 6073.83984375 | 6074.10986328125 | 6,074.549805 |
3794 | 2024-12-04 13:45:00-05:00 | 6067.43017578125 | 6069.8798828125 | 6067.41015625 | 6069.7099609375 | 6069.7099609375 | 14684000 | 6071.539814453125 | 6051.7924609375 | 47.02546658593853 | -83.49152964975377 | -0.0607557787331941 | 6073.58984375 | 6072.8798828125 | 6073.83984375 | 6074.10986328125 | 6074.5498046875 | 6,076.879883 |
3795 | 2024-12-04 13:50:00-05:00 | 6069.7001953125 | 6073.669921875 | 6069.56982421875 | 6073.58984375 | 6073.58984375 | 19113000 | 6071.665009765625 | 6051.954809570312 | 56.0554214026048 | 14.68868084726914 | -0.0255186371649252 | 6072.8798828125 | 6073.83984375 | 6074.10986328125 | 6074.5498046875 | 6076.8798828125 | 6,079.209961 |
3796 | 2024-12-04 13:55:00-05:00 | 6073.58984375 | 6075.39990234375 | 6072.8798828125 | 6072.8798828125 | 6072.8798828125 | 19463000 | 6071.75900390625 | 6052.124309082032 | 54.233674676139806 | 59.357935121636345 | -0.024364385746987 | 6073.83984375 | 6074.10986328125 | 6074.5498046875 | 6076.8798828125 | 6079.2099609375 | 6,078.709961 |
3797 | 2024-12-04 14:00:00-05:00 | 6070.93994140625 | 6074.02978515625 | 6068.97998046875 | 6073.83984375 | 6073.83984375 | 31435000 | 6071.811396484375 | 6052.291457519531 | 56.30162205248858 | 17.735168549431588 | -0.0029663349918281 | 6074.10986328125 | 6074.5498046875 | 6076.8798828125 | 6079.2099609375 | 6078.7099609375 | 6,079.839844 |
3798 | 2024-12-04 14:05:00-05:00 | 6073.77001953125 | 6074.43994140625 | 6073.259765625 | 6074.10986328125 | 6074.10986328125 | 21204000 | 6071.91599609375 | 6052.4467578125 | 56.89166146979307 | 69.86960541958422 | 0.0062545225705058 | 6074.5498046875 | 6076.8798828125 | 6079.2099609375 | 6078.7099609375 | 6079.83984375 | 6,080.959961 |
3799 | 2024-12-04 14:10:00-05:00 | 6073.97998046875 | 6075.0498046875 | 6073.58984375 | 6074.5498046875 | 6074.5498046875 | 21050000 | 6072.06439453125 | 6052.593806152344 | 57.88934330705692 | 78.11901382498516 | 0.0195928025514218 | 6076.8798828125 | 6079.2099609375 | 6078.7099609375 | 6079.83984375 | 6080.9599609375 | 6,079.830078 |
3800 | 2024-12-04 14:15:00-05:00 | 6074.5400390625 | 6077.240234375 | 6074.33984375 | 6076.8798828125 | 6076.8798828125 | 20068000 | 6072.244990234375 | 6052.757504882812 | 62.79994481450572 | 116.3953150870334 | 0.0630667991894903 | 6079.2099609375 | 6078.7099609375 | 6079.83984375 | 6080.9599609375 | 6079.830078125 | 6,079.430176 |
3801 | 2024-12-04 14:20:00-05:00 | 6076.8798828125 | 6079.25 | 6076.41015625 | 6079.2099609375 | 6079.2099609375 | 19111000 | 6072.5087890625 | 6052.93650390625 | 66.95038166702969 | 156.48572696346787 | 0.1368834724246037 | 6078.7099609375 | 6079.83984375 | 6080.9599609375 | 6079.830078125 | 6079.43017578125 | 6,078.669922 |
3802 | 2024-12-04 14:25:00-05:00 | 6079.2001953125 | 6079.31005859375 | 6077.490234375 | 6078.7099609375 | 6078.7099609375 | 20745000 | 6072.76119140625 | 6053.106303710938 | 65.2675837469296 | 141.3665787882059 | 0.1555366852335081 | 6079.83984375 | 6080.9599609375 | 6079.830078125 | 6079.43017578125 | 6078.669921875 | 6,079.689941 |
3803 | 2024-12-04 14:30:00-05:00 | 6078.68994140625 | 6079.919921875 | 6077.6298828125 | 6079.83984375 | 6079.83984375 | 18832000 | 6073.040390625 | 6053.299802246093 | 67.26964650286658 | 141.85562063182138 | 0.2575702786652917 | 6080.9599609375 | 6079.830078125 | 6079.43017578125 | 6078.669921875 | 6079.68994140625 | 6,080.819824 |
3804 | 2024-12-04 14:35:00-05:00 | 6079.85986328125 | 6081.5 | 6079.85009765625 | 6080.9599609375 | 6080.9599609375 | 20187000 | 6073.311787109375 | 6053.514252929687 | 69.16710273734896 | 159.53742688802464 | 0.2309194104778435 | 6079.830078125 | 6079.43017578125 | 6078.669921875 | 6079.68994140625 | 6080.81982421875 | 6,082.890137 |
3805 | 2024-12-04 14:40:00-05:00 | 6080.93994140625 | 6081.68994140625 | 6078.68994140625 | 6079.830078125 | 6079.830078125 | 18638000 | 6073.498583984375 | 6053.732353515625 | 65.06929305315452 | 128.38741027695747 | 0.2043682742859644 | 6079.43017578125 | 6078.669921875 | 6079.68994140625 | 6080.81982421875 | 6082.89013671875 | 6,083.850098 |
3806 | 2024-12-04 14:45:00-05:00 | 6079.830078125 | 6080.009765625 | 6079.10986328125 | 6079.43017578125 | 6079.43017578125 | 18751000 | 6073.6555859375 | 6053.917104492188 | 63.63236347348362 | 103.88689050960856 | 0.1601429871658753 | 6078.669921875 | 6079.68994140625 | 6080.81982421875 | 6082.89013671875 | 6083.85009765625 | 6,084.169922 |
3807 | 2024-12-04 14:50:00-05:00 | 6079.52001953125 | 6080.08984375 | 6078.08984375 | 6078.669921875 | 6078.669921875 | 20890000 | 6073.7823828125 | 6054.096103515625 | 60.87989298554328 | 82.99177521478538 | 0.083642100564753 | 6079.68994140625 | 6080.81982421875 | 6082.89013671875 | 6083.85009765625 | 6084.169921875 | 6,083.589844 |
3808 | 2024-12-04 14:55:00-05:00 | 6078.72021484375 | 6080.18017578125 | 6078.669921875 | 6079.68994140625 | 6079.68994140625 | 19597000 | 6073.968779296875 | 6054.277302246093 | 63.1810713137638 | 82.25804163976112 | 0.1121388653351084 | 6080.81982421875 | 6082.89013671875 | 6083.85009765625 | 6084.169921875 | 6083.58984375 | 6,083.22998 |
3809 | 2024-12-04 15:00:00-05:00 | 6079.66015625 | 6081.02001953125 | 6078.919921875 | 6080.81982421875 | 6080.81982421875 | 19586000 | 6074.21677734375 | 6054.474001464844 | 65.59529588846888 | 84.05291249947045 | 0.1149187441274471 | 6082.89013671875 | 6083.85009765625 | 6084.169921875 | 6083.58984375 | 6083.22998046875 | 6,084.160156 |
3810 | 2024-12-04 15:05:00-05:00 | 6080.7998046875 | 6083.14990234375 | 6080.330078125 | 6082.89013671875 | 6082.89013671875 | 22583000 | 6074.409580078125 | 6054.671201171875 | 69.53685819461693 | 101.83272655451636 | 0.1445524304816718 | 6083.85009765625 | 6084.169921875 | 6083.58984375 | 6083.22998046875 | 6084.16015625 | 6,086.680176 |
3811 | 2024-12-04 15:10:00-05:00 | 6082.990234375 | 6085.1298828125 | 6082.990234375 | 6083.85009765625 | 6083.85009765625 | 22554000 | 6074.607578125 | 6054.873801269531 | 71.1852762740368 | 122.45368078647678 | 0.153102588138685 | 6084.169921875 | 6083.58984375 | 6083.22998046875 | 6084.16015625 | 6086.68017578125 | 6,086.910156 |
3812 | 2024-12-04 15:15:00-05:00 | 6083.91015625 | 6084.259765625 | 6083.39990234375 | 6084.169921875 | 6084.169921875 | 21263000 | 6074.81078125 | 6055.064750976562 | 71.73405672213315 | 116.39639518059954 | 0.1199635208047921 | 6083.58984375 | 6083.22998046875 | 6084.16015625 | 6086.68017578125 | 6086.91015625 | 6,087.77002 |
3813 | 2024-12-04 15:20:00-05:00 | 6084.22021484375 | 6084.2998046875 | 6083.3701171875 | 6083.58984375 | 6083.58984375 | 23275000 | 6074.989375 | 6055.24919921875 | 69.16125190624744 | 110.83202640390226 | 0.0720469080792294 | 6083.22998046875 | 6084.16015625 | 6086.68017578125 | 6086.91015625 | 6087.77001953125 | 6,086.470215 |
3814 | 2024-12-04 15:25:00-05:00 | 6083.6298828125 | 6084.31982421875 | 6083.18017578125 | 6083.22998046875 | 6083.22998046875 | 24408000 | 6075.15517578125 | 6055.422099609375 | 67.54281295378796 | 105.33744590245747 | 0.0743582036368929 | 6084.16015625 | 6086.68017578125 | 6086.91015625 | 6087.77001953125 | 6086.47021484375 | 6,086.22998 |
3815 | 2024-12-04 15:30:00-05:00 | 6083.27978515625 | 6084.16015625 | 6082.419921875 | 6084.16015625 | 6084.16015625 | 28914000 | 6075.360380859375 | 6055.610100097656 | 69.52776474979417 | 99.44657281556124 | 0.0710596431983521 | 6086.68017578125 | 6086.91015625 | 6087.77001953125 | 6086.47021484375 | 6086.22998046875 | 6,087.569824 |
3816 | 2024-12-04 15:35:00-05:00 | 6084.169921875 | 6086.919921875 | 6083.759765625 | 6086.68017578125 | 6086.68017578125 | 33424000 | 6075.607783203125 | 6055.808649902344 | 74.14161996940484 | 136.67467556375294 | 0.0940676288035962 | 6086.91015625 | 6087.77001953125 | 6086.47021484375 | 6086.22998046875 | 6087.56982421875 | 6,084.100098 |
3817 | 2024-12-04 15:40:00-05:00 | 6086.66015625 | 6087.490234375 | 6086.18017578125 | 6086.91015625 | 6086.91015625 | 33837000 | 6075.83658203125 | 6055.994650878906 | 74.52077566481108 | 145.20511502891551 | 0.1164519079319972 | 6087.77001953125 | 6086.47021484375 | 6086.22998046875 | 6087.56982421875 | 6084.10009765625 | 6,086.569824 |
3818 | 2024-12-04 15:45:00-05:00 | 6086.91015625 | 6087.85009765625 | 6085.740234375 | 6087.77001953125 | 6087.77001953125 | 42342000 | 6076.12658203125 | 6056.183601074219 | 75.94118536188543 | 133.90057297321854 | 0.1371813395147395 | 6086.47021484375 | 6086.22998046875 | 6087.56982421875 | 6084.10009765625 | 6086.56982421875 | 6,085.779785 |
3819 | 2024-12-04 15:50:00-05:00 | 6087.7998046875 | 6089.83984375 | 6086.02978515625 | 6086.47021484375 | 6086.47021484375 | 69263000 | 6076.42978515625 | 6056.367202148437 | 69.62271757741712 | 128.12150097271578 | 0.1283223644152725 | 6086.22998046875 | 6087.56982421875 | 6084.10009765625 | 6086.56982421875 | 6085.77978515625 | 6,085.569824 |
3820 | 2024-12-04 15:55:00-05:00 | 6086.5 | 6087.0498046875 | 6084.85986328125 | 6086.22998046875 | 6086.22998046875 | 162656000 | 6076.67318359375 | 6056.5533520507815 | 68.48850662829332 | 86.94458669683947 | 0.1075719177380823 | 6087.56982421875 | 6084.10009765625 | 6086.56982421875 | 6085.77978515625 | 6085.56982421875 | 6,088.540039 |
3821 | 2024-12-05 09:30:00-05:00 | 6089.02978515625 | 6089.02978515625 | 6085.02978515625 | 6087.56982421875 | 6087.56982421875 | 0 | 6076.927978515625 | 6056.739650878906 | 71.29700259048312 | 104.93806944995252 | 0.1110047690134812 | 6084.10009765625 | 6086.56982421875 | 6085.77978515625 | 6085.56982421875 | 6088.5400390625 | 6,090.279785 |
3822 | 2024-12-05 09:35:00-05:00 | 6087.64013671875 | 6088.330078125 | 6083.06005859375 | 6084.10009765625 | 6084.10009765625 | 44300593 | 6077.12998046875 | 6056.931000976562 | 57.103401987186594 | 50.09519594339058 | 0.0198912179951466 | 6086.56982421875 | 6085.77978515625 | 6085.56982421875 | 6088.5400390625 | 6090.27978515625 | 6,088.779785 |
3823 | 2024-12-05 09:40:00-05:00 | 6084.0498046875 | 6086.97021484375 | 6083.1201171875 | 6086.56982421875 | 6086.56982421875 | 39829384 | 6077.386376953125 | 6057.129499511719 | 62.78281139976319 | 55.95817967039813 | 0.0447040364052978 | 6085.77978515625 | 6085.56982421875 | 6088.5400390625 | 6090.27978515625 | 6088.77978515625 | 6,085.259766 |
3824 | 2024-12-05 09:45:00-05:00 | 6086.6201171875 | 6087.990234375 | 6085.77978515625 | 6085.77978515625 | 6085.77978515625 | 36086165 | 6077.626171875 | 6057.322797851562 | 60.04416771884056 | 76.33162643189965 | 0.0264598671950614 | 6085.56982421875 | 6088.5400390625 | 6090.27978515625 | 6088.77978515625 | 6085.259765625 | 6,086.040039 |
3825 | 2024-12-05 09:50:00-05:00 | 6085.39990234375 | 6085.81005859375 | 6084.3798828125 | 6085.56982421875 | 6085.56982421875 | 35263000 | 6077.85216796875 | 6057.5108959960935 | 59.30379252255837 | 34.90327652175331 | 0.0325462517954615 | 6088.5400390625 | 6090.27978515625 | 6088.77978515625 | 6085.259765625 | 6086.0400390625 | 6,081.799805 |
3826 | 2024-12-05 09:55:00-05:00 | 6085.66015625 | 6088.7099609375 | 6084.31982421875 | 6088.5400390625 | 6088.5400390625 | 37156707 | 6078.137373046875 | 6057.713347167969 | 65.73965565101544 | 86.73849554864736 | 0.0872901174343046 | 6090.27978515625 | 6088.77978515625 | 6085.259765625 | 6086.0400390625 | 6081.7998046875 | 6,081.149902 |
3827 | 2024-12-05 10:00:00-05:00 | 6089.4501953125 | 6092.5 | 6088.3701171875 | 6090.27978515625 | 6090.27978515625 | 41582137 | 6078.451572265625 | 6057.922446289063 | 68.84729955853155 | 179.3835422857497 | 0.1005829687103743 | 6088.77978515625 | 6085.259765625 | 6086.0400390625 | 6081.7998046875 | 6081.14990234375 | 6,081.740234 |
3828 | 2024-12-05 10:05:00-05:00 | 6090.2900390625 | 6090.580078125 | 6087.77001953125 | 6088.77978515625 | 6088.77978515625 | 35524140 | 6078.744970703125 | 6058.134045410156 | 63.49921853547657 | 128.1958287998676 | 0.0344951486584475 | 6085.259765625 | 6086.0400390625 | 6081.7998046875 | 6081.14990234375 | 6081.740234375 | 6,078.970215 |
3829 | 2024-12-05 10:10:00-05:00 | 6088.81005859375 | 6088.81005859375 | 6085.08984375 | 6085.259765625 | 6085.259765625 | 33244261 | 6079.0213671875 | 6058.32609375 | 53.07909084537538 | 22.88218698349184 | -0.0271137667985026 | 6086.0400390625 | 6081.7998046875 | 6081.14990234375 | 6081.740234375 | 6078.97021484375 | 6,081.560059 |
3830 | 2024-12-05 10:15:00-05:00 | 6085.14013671875 | 6087.5400390625 | 6084.68017578125 | 6086.0400390625 | 6086.0400390625 | 33016078 | 6079.296767578125 | 6058.527094726563 | 54.847853242437104 | 2.041914682285114 | -0.0284173098392308 | 6081.7998046875 | 6081.14990234375 | 6081.740234375 | 6078.97021484375 | 6081.56005859375 | 6,080.029785 |
3831 | 2024-12-05 10:20:00-05:00 | 6086.10986328125 | 6086.60986328125 | 6081.240234375 | 6081.7998046875 | 6081.7998046875 | 35855773 | 6079.49576171875 | 6058.705893554688 | 44.93468451263473 | -130.70978632005267 | -0.0767342974070546 | 6081.14990234375 | 6081.740234375 | 6078.97021484375 | 6081.56005859375 | 6080.02978515625 | 6,081.140137 |
3832 | 2024-12-05 10:25:00-05:00 | 6081.8798828125 | 6082.509765625 | 6080.85986328125 | 6081.14990234375 | 6081.14990234375 | 30730247 | 6079.65076171875 | 6058.881494140625 | 43.63298508443272 | -187.4801006092077 | -0.0834683891555596 | 6081.740234375 | 6078.97021484375 | 6081.56005859375 | 6080.02978515625 | 6081.14013671875 | 6,079.819824 |
3833 | 2024-12-05 10:30:00-05:00 | 6081.10986328125 | 6081.8798828125 | 6080.1298828125 | 6081.740234375 | 6081.740234375 | 31053620 | 6079.782763671875 | 6059.045444335938 | 45.18627061740786 | -177.1228152285401 | -0.0957621844526135 | 6078.97021484375 | 6081.56005859375 | 6080.02978515625 | 6081.14013671875 | 6079.81982421875 | 6,079.359863 |
3834 | 2024-12-05 10:35:00-05:00 | 6081.669921875 | 6081.77978515625 | 6078.2099609375 | 6078.97021484375 | 6078.97021484375 | 29159305 | 6079.874970703125 | 6059.204995117188 | 39.66314886137289 | -203.8622018660748 | -0.0843162132469872 | 6081.56005859375 | 6080.02978515625 | 6081.14013671875 | 6079.81982421875 | 6079.35986328125 | 6,079.049805 |
3835 | 2024-12-05 10:40:00-05:00 | 6078.9501953125 | 6081.97021484375 | 6078.22021484375 | 6081.56005859375 | 6081.56005859375 | 23689939 | 6080.025771484375 | 6059.384946289062 | 46.27509340855588 | -151.41481830472702 | -0.0823085213787559 | 6080.02978515625 | 6081.14013671875 | 6079.81982421875 | 6079.35986328125 | 6079.0498046875 | 6,079.779785 |
3836 | 2024-12-05 10:45:00-05:00 | 6082.0 | 6082.47021484375 | 6079.5400390625 | 6080.02978515625 | 6080.02978515625 | 24429658 | 6080.151767578125 | 6059.544045410156 | 43.25862077342899 | -124.09017260107828 | -0.0944825511765107 | 6081.14013671875 | 6079.81982421875 | 6079.35986328125 | 6079.0498046875 | 6079.77978515625 | 6,083.859863 |
3837 | 2024-12-05 10:50:00-05:00 | 6080.02978515625 | 6081.31982421875 | 6078.31982421875 | 6081.14013671875 | 6081.14013671875 | 25859595 | 6080.307373046875 | 6059.715095214844 | 46.00874107138863 | -114.29257971827457 | -0.0727900201287834 | 6079.81982421875 | 6079.35986328125 | 6079.0498046875 | 6079.77978515625 | 6083.85986328125 | 6,085.189941 |
3838 | 2024-12-05 10:55:00-05:00 | 6081.080078125 | 6081.35009765625 | 6079.5498046875 | 6079.81982421875 | 6079.81982421875 | 19703010 | 6080.4427734375 | 6059.8739453125 | 43.32004558184173 | -99.34148033755862 | -0.1432234129660535 | 6079.35986328125 | 6079.0498046875 | 6079.77978515625 | 6083.85986328125 | 6085.18994140625 | 6,086.049805 |
3839 | 2024-12-05 11:00:00-05:00 | 6079.2001953125 | 6081.52978515625 | 6078.52001953125 | 6079.35986328125 | 6079.35986328125 | 26649258 | 6080.61197265625 | 6060.0303955078125 | 42.390650754054185 | -96.41704978581242 | -0.1793008245961863 | 6079.0498046875 | 6079.77978515625 | 6083.85986328125 | 6085.18994140625 | 6086.0498046875 | 6,084.029785 |
3840 | 2024-12-05 11:05:00-05:00 | 6079.2998046875 | 6079.91015625 | 6078.52978515625 | 6079.0498046875 | 6079.0498046875 | 21212062 | 6080.807568359375 | 6060.184995117187 | 41.74055538033669 | -98.11264349835488 | -0.1598018127124679 | 6079.77978515625 | 6083.85986328125 | 6085.18994140625 | 6086.0498046875 | 6084.02978515625 | 6,083.879883 |
3841 | 2024-12-05 11:10:00-05:00 | 6078.97998046875 | 6080.16015625 | 6078.509765625 | 6079.77978515625 | 6079.77978515625 | 23635398 | 6081.118759765625 | 6060.350493164063 | 43.92106931541344 | -82.96315438660201 | -0.0900533531815 | 6083.85986328125 | 6085.18994140625 | 6086.0498046875 | 6084.02978515625 | 6083.8798828125 | 6,084.439941 |
3842 | 2024-12-05 11:15:00-05:00 | 6079.830078125 | 6084.009765625 | 6079.509765625 | 6083.85986328125 | 6083.85986328125 | 21879913 | 6081.456953125 | 6060.539443359375 | 54.231971239576495 | -16.942233652933997 | -0.0358225671743335 | 6085.18994140625 | 6086.0498046875 | 6084.02978515625 | 6083.8798828125 | 6084.43994140625 | 6,084.419922 |
3843 | 2024-12-05 11:20:00-05:00 | 6083.83984375 | 6085.25 | 6083.169921875 | 6085.18994140625 | 6085.18994140625 | 37090936 | 6081.8121484375 | 6060.754643554687 | 57.00712334741552 | 30.09110441711224 | 0.0557423267391517 | 6086.0498046875 | 6084.02978515625 | 6083.8798828125 | 6084.43994140625 | 6084.419921875 | 6,084.919922 |
3844 | 2024-12-05 11:25:00-05:00 | 6085.16015625 | 6086.9501953125 | 6084.1201171875 | 6086.0498046875 | 6086.0498046875 | 21046482 | 6082.1389453125 | 6060.972192382813 | 58.74853288760974 | 57.89898064916937 | 0.0805752599826805 | 6084.02978515625 | 6083.8798828125 | 6084.43994140625 | 6084.419921875 | 6084.919921875 | 6,088.209961 |
3845 | 2024-12-05 11:30:00-05:00 | 6086.10009765625 | 6086.330078125 | 6083.93017578125 | 6084.02978515625 | 6084.02978515625 | 23776221 | 6082.347744140625 | 6061.177141113281 | 53.28788986975631 | 37.47912259216106 | 0.0376463099872151 | 6083.8798828125 | 6084.43994140625 | 6084.419921875 | 6084.919921875 | 6088.2099609375 | 6,087.310059 |
3846 | 2024-12-05 11:35:00-05:00 | 6084.14990234375 | 6084.58984375 | 6083.14013671875 | 6083.8798828125 | 6083.8798828125 | 22572637 | 6082.567744140625 | 6061.374841308594 | 52.89497477568866 | 22.283702422358378 | 0.0807647972474264 | 6084.43994140625 | 6084.419921875 | 6084.919921875 | 6088.2099609375 | 6087.31005859375 | 6,089.77002 |
3847 | 2024-12-05 11:40:00-05:00 | 6083.830078125 | 6084.93017578125 | 6083.60009765625 | 6084.43994140625 | 6084.43994140625 | 34391257 | 6082.77974609375 | 6061.567041015625 | 54.25219455753162 | 46.31448011981713 | 0.0473543430427935 | 6084.419921875 | 6084.919921875 | 6088.2099609375 | 6087.31005859375 | 6089.77001953125 | 6,091.779785 |
3848 | 2024-12-05 11:45:00-05:00 | 6084.4599609375 | 6085.25 | 6083.669921875 | 6084.419921875 | 6084.419921875 | 20894259 | 6082.985947265625 | 6061.75583984375 | 54.19208771084564 | 62.558465091848 | 0.0722058423047211 | 6084.919921875 | 6088.2099609375 | 6087.31005859375 | 6089.77001953125 | 6091.77978515625 | 6,091.359863 |
3849 | 2024-12-05 11:50:00-05:00 | 6084.43017578125 | 6085.89013671875 | 6084.43017578125 | 6084.919921875 | 6084.919921875 | 18038364 | 6083.193349609375 | 6061.945139160156 | 55.51763518062433 | 86.76481450525847 | 0.0621558633952068 | 6088.2099609375 | 6087.31005859375 | 6089.77001953125 | 6091.77978515625 | 6091.35986328125 | 6,089.339844 |
3850 | 2024-12-05 11:55:00-05:00 | 6084.93017578125 | 6088.3701171875 | 6083.9501953125 | 6088.2099609375 | 6088.2099609375 | 21300873 | 6083.419951171875 | 6062.150187988282 | 63.0868615102419 | 139.20116083702658 | 0.1379997592252353 | 6087.31005859375 | 6089.77001953125 | 6091.77978515625 | 6091.35986328125 | 6089.33984375 | 6,090.370117 |
3851 | 2024-12-05 12:00:00-05:00 | 6088.33984375 | 6088.52978515625 | 6086.22021484375 | 6087.31005859375 | 6087.31005859375 | 20971419 | 6083.581953125 | 6062.347087402344 | 60.07565097499787 | 134.7193379802467 | 0.1307735599025551 | 6089.77001953125 | 6091.77978515625 | 6091.35986328125 | 6089.33984375 | 6090.3701171875 | 6,091.049805 |
3852 | 2024-12-05 12:05:00-05:00 | 6087.31005859375 | 6089.77978515625 | 6087.169921875 | 6089.77001953125 | 6089.77001953125 | 19489000 | 6083.803154296875 | 6062.548586425782 | 64.9944255457717 | 151.47226167634486 | 0.1763468829533809 | 6091.77978515625 | 6091.35986328125 | 6089.33984375 | 6090.3701171875 | 6091.0498046875 | 6,090.850098 |
3853 | 2024-12-05 12:10:00-05:00 | 6089.830078125 | 6091.85009765625 | 6089.6298828125 | 6091.77978515625 | 6091.77978515625 | 20601000 | 6084.041953125 | 6062.7680859375 | 68.41786354900825 | 176.28917617741192 | 0.1973755699062972 | 6091.35986328125 | 6089.33984375 | 6090.3701171875 | 6091.0498046875 | 6090.85009765625 | 6,090.399902 |
3854 | 2024-12-05 12:15:00-05:00 | 6091.77001953125 | 6092.22021484375 | 6089.18994140625 | 6091.35986328125 | 6091.35986328125 | 18734000 | 6084.249951171875 | 6062.984885253906 | 66.94470576770104 | 154.89314545990018 | 0.123277001254841 | 6089.33984375 | 6090.3701171875 | 6091.0498046875 | 6090.85009765625 | 6090.39990234375 | 6,092.629883 |