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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3855 | 2024-12-05 12:20:00-05:00 | 6091.27001953125 | 6091.35009765625 | 6089.16015625 | 6089.33984375 | 6089.33984375 | 18420000 | 6084.440146484375 | 6063.180783691406 | 60.22669716512837 | 120.40155341548184 | 0.0681967594061818 | 6090.3701171875 | 6091.0498046875 | 6090.85009765625 | 6090.39990234375 | 6092.6298828125 | 6,093.77002 |
3856 | 2024-12-05 12:25:00-05:00 | 6089.2900390625 | 6091.85009765625 | 6088.93017578125 | 6090.3701171875 | 6090.3701171875 | 20339000 | 6084.6589453125 | 6063.380483398438 | 62.304459690075554 | 114.66371686229944 | 0.07098713679064 | 6091.0498046875 | 6090.85009765625 | 6090.39990234375 | 6092.6298828125 | 6093.77001953125 | 6,093.609863 |
3857 | 2024-12-05 12:30:00-05:00 | 6090.419921875 | 6091.0498046875 | 6089.58984375 | 6091.0498046875 | 6091.0498046875 | 17806000 | 6084.90654296875 | 6063.579831542968 | 63.65345023778109 | 104.7242426382298 | 0.1153843715291691 | 6090.85009765625 | 6090.39990234375 | 6092.6298828125 | 6093.77001953125 | 6093.60986328125 | 6,091.660156 |
3858 | 2024-12-05 12:35:00-05:00 | 6091.06005859375 | 6091.14990234375 | 6089.60009765625 | 6090.85009765625 | 6090.85009765625 | 15829000 | 6085.12974609375 | 6063.767331542968 | 62.940729391678936 | 92.91517934475172 | 0.1145685808728978 | 6090.39990234375 | 6092.6298828125 | 6093.77001953125 | 6093.60986328125 | 6091.66015625 | 6,092.410156 |
3859 | 2024-12-05 12:40:00-05:00 | 6090.93017578125 | 6091.2998046875 | 6089.740234375 | 6090.39990234375 | 6090.39990234375 | 15736000 | 6085.32134765625 | 6063.957180175781 | 61.27511694402661 | 83.07537500332363 | 0.097954141957107 | 6092.6298828125 | 6093.77001953125 | 6093.60986328125 | 6091.66015625 | 6092.41015625 | 6,091.839844 |
3860 | 2024-12-05 12:45:00-05:00 | 6090.47998046875 | 6093.22998046875 | 6090.22021484375 | 6092.6298828125 | 6092.6298828125 | 17553000 | 6085.516142578125 | 6064.164528808594 | 66.0654823339922 | 106.34236166978464 | 0.1349341604116302 | 6093.77001953125 | 6093.60986328125 | 6091.66015625 | 6092.41015625 | 6091.83984375 | 6,087.25 |
3861 | 2024-12-05 12:50:00-05:00 | 6092.7099609375 | 6094.5498046875 | 6092.4501953125 | 6093.77001953125 | 6093.77001953125 | 16974000 | 6085.714541015625 | 6064.395329589844 | 68.22941757235813 | 128.65315931037802 | 0.1454431244762041 | 6093.60986328125 | 6091.66015625 | 6092.41015625 | 6091.83984375 | 6087.25 | 6,079.740234 |
3862 | 2024-12-05 12:55:00-05:00 | 6093.81005859375 | 6094.0 | 6092.64013671875 | 6093.60986328125 | 6093.60986328125 | 15467000 | 6085.90333984375 | 6064.624028320312 | 67.57752430147349 | 114.31089157299198 | 0.0886944172161646 | 6091.66015625 | 6092.41015625 | 6091.83984375 | 6087.25 | 6079.740234375 | 6,082.859863 |
3863 | 2024-12-05 13:00:00-05:00 | 6093.6298828125 | 6093.759765625 | 6091.5400390625 | 6091.66015625 | 6091.66015625 | 14538000 | 6086.06474609375 | 6064.848178710938 | 60.05499144402505 | 82.42855841951108 | 0.0714617394937646 | 6092.41015625 | 6091.83984375 | 6087.25 | 6079.740234375 | 6082.85986328125 | 6,085.859863 |
3864 | 2024-12-05 13:05:00-05:00 | 6091.6298828125 | 6093.240234375 | 6091.43017578125 | 6092.41015625 | 6092.41015625 | 16456000 | 6086.248349609375 | 6065.075830078125 | 61.815838606585885 | 76.99215223142437 | 0.0433536358562391 | 6091.83984375 | 6087.25 | 6079.740234375 | 6082.85986328125 | 6085.85986328125 | 6,086.310059 |
3865 | 2024-12-05 13:10:00-05:00 | 6092.43994140625 | 6092.85986328125 | 6091.6201171875 | 6091.83984375 | 6091.83984375 | 16394000 | 6086.401943359375 | 6065.296628417968 | 59.662095230558 | 66.4361391058021 | 0.0009858956802139 | 6087.25 | 6079.740234375 | 6082.85986328125 | 6085.85986328125 | 6086.31005859375 | 6,087.410156 |
3866 | 2024-12-05 13:15:00-05:00 | 6091.6298828125 | 6092.2001953125 | 6087.25 | 6087.25 | 6087.25 | 19742000 | 6086.41333984375 | 6065.51552734375 | 45.82447562863578 | -25.942456263660727 | -0.0674703739968521 | 6079.740234375 | 6082.85986328125 | 6085.85986328125 | 6086.31005859375 | 6087.41015625 | 6,086.080078 |
3867 | 2024-12-05 13:20:00-05:00 | 6087.31005859375 | 6088.14013671875 | 6078.740234375 | 6079.740234375 | 6079.740234375 | 22566000 | 6086.26994140625 | 6065.7179296875 | 32.53024114525343 | -207.58931323738597 | -0.1576461426250151 | 6082.85986328125 | 6085.85986328125 | 6086.31005859375 | 6087.41015625 | 6086.080078125 | 6,084.129883 |
3868 | 2024-12-05 13:25:00-05:00 | 6079.759765625 | 6083.35009765625 | 6078.6201171875 | 6082.85986328125 | 6082.85986328125 | 20147000 | 6086.17173828125 | 6065.922778320312 | 40.280926835167975 | -204.51433478559 | -0.1233135878730174 | 6085.85986328125 | 6086.31005859375 | 6087.41015625 | 6086.080078125 | 6084.1298828125 | 6,083.370117 |
3869 | 2024-12-05 13:30:00-05:00 | 6082.8798828125 | 6086.2001953125 | 6080.39013671875 | 6085.85986328125 | 6085.85986328125 | 17456000 | 6086.15953125 | 6066.145727539062 | 46.63027229122911 | -134.58959955024204 | -0.0852060247850209 | 6086.31005859375 | 6087.41015625 | 6086.080078125 | 6084.1298828125 | 6083.3701171875 | 6,080.080078 |
3870 | 2024-12-05 13:35:00-05:00 | 6085.8798828125 | 6086.43994140625 | 6084.43017578125 | 6086.31005859375 | 6086.31005859375 | 15453000 | 6086.1611328125 | 6066.355827636719 | 47.5317946557427 | -90.91217869951316 | -0.0745386766987912 | 6087.41015625 | 6086.080078125 | 6084.1298828125 | 6083.3701171875 | 6080.080078125 | 6,085.450195 |
3871 | 2024-12-05 13:40:00-05:00 | 6086.27978515625 | 6088.22021484375 | 6085.9501953125 | 6087.41015625 | 6087.41015625 | 15680000 | 6086.157939453125 | 6066.570278320312 | 49.76487308156042 | -54.49585098044269 | -0.0490894874177221 | 6086.080078125 | 6084.1298828125 | 6083.3701171875 | 6080.080078125 | 6085.4501953125 | 6,083.620117 |
3872 | 2024-12-05 13:45:00-05:00 | 6087.419921875 | 6087.60986328125 | 6086.080078125 | 6086.080078125 | 6086.080078125 | 15419000 | 6086.1975390625 | 6066.781079101563 | 47.15188504799431 | -62.94628605596336 | -0.1075037350615569 | 6084.1298828125 | 6083.3701171875 | 6080.080078125 | 6085.4501953125 | 6083.6201171875 | 6,083.569824 |
3873 | 2024-12-05 13:50:00-05:00 | 6086.14013671875 | 6086.47998046875 | 6083.1201171875 | 6084.1298828125 | 6084.1298828125 | 16925000 | 6086.148740234375 | 6066.984729003906 | 43.54188362246719 | -95.0436869211233 | -0.1581965956682353 | 6083.3701171875 | 6080.080078125 | 6085.4501953125 | 6083.6201171875 | 6083.56982421875 | 6,085.629883 |
3874 | 2024-12-05 13:55:00-05:00 | 6084.009765625 | 6084.1298828125 | 6081.22021484375 | 6083.3701171875 | 6083.3701171875 | 17866000 | 6086.100546875 | 6067.188178710938 | 42.18678483377849 | -112.3025408934506 | -0.1680407233724044 | 6080.080078125 | 6085.4501953125 | 6083.6201171875 | 6083.56982421875 | 6085.6298828125 | 6,081.310059 |
3875 | 2024-12-05 14:00:00-05:00 | 6083.43994140625 | 6083.6298828125 | 6079.27001953125 | 6080.080078125 | 6080.080078125 | 21574000 | 6085.990751953125 | 6067.393579101563 | 36.84003487894247 | -127.82000246558034 | -0.1900972448884713 | 6085.4501953125 | 6083.6201171875 | 6083.56982421875 | 6085.6298828125 | 6081.31005859375 | 6,081.470215 |
3876 | 2024-12-05 14:05:00-05:00 | 6080.06982421875 | 6085.4501953125 | 6079.31982421875 | 6085.4501953125 | 6085.4501953125 | 18239000 | 6085.928955078125 | 6067.644230957031 | 48.34733786563187 | -75.84016472919255 | -0.1142398617131843 | 6083.6201171875 | 6083.56982421875 | 6085.6298828125 | 6081.31005859375 | 6081.47021484375 | 6,084.209961 |
3877 | 2024-12-05 14:10:00-05:00 | 6085.41015625 | 6085.41015625 | 6083.18994140625 | 6083.6201171875 | 6083.6201171875 | 18406000 | 6085.79576171875 | 6067.882231445313 | 45.31718105534337 | -58.45017508521748 | -0.1349301159145398 | 6083.56982421875 | 6085.6298828125 | 6081.31005859375 | 6081.47021484375 | 6084.2099609375 | 6,082.169922 |
3878 | 2024-12-05 14:15:00-05:00 | 6083.6201171875 | 6084.509765625 | 6083.35009765625 | 6083.56982421875 | 6083.56982421875 | 17599000 | 6085.6915625 | 6068.105930175781 | 45.23327893532112 | -57.664851008114574 | -0.0604571157953098 | 6085.6298828125 | 6081.31005859375 | 6081.47021484375 | 6084.2099609375 | 6082.169921875 | 6,081.529785 |
3879 | 2024-12-05 14:20:00-05:00 | 6083.58984375 | 6086.2001953125 | 6083.5 | 6085.6298828125 | 6085.6298828125 | 18535000 | 6085.69896484375 | 6068.353830566406 | 49.36840400085982 | -31.346538836750742 | 0.0968733565983589 | 6081.31005859375 | 6081.47021484375 | 6084.2099609375 | 6082.169921875 | 6081.52978515625 | 6,081.640137 |
3880 | 2024-12-05 14:25:00-05:00 | 6085.64013671875 | 6085.68994140625 | 6081.31005859375 | 6081.31005859375 | 6081.31005859375 | 16994000 | 6085.604365234375 | 6068.578181152344 | 42.17692795543313 | -68.28579751303504 | -0.0254782244262322 | 6081.47021484375 | 6084.2099609375 | 6082.169921875 | 6081.52978515625 | 6081.64013671875 | 6,082.080078 |
3881 | 2024-12-05 14:30:00-05:00 | 6081.2099609375 | 6083.14990234375 | 6080.85986328125 | 6081.47021484375 | 6081.47021484375 | 17830000 | 6085.5977734375 | 6068.8079833984375 | 42.511287735741526 | -82.14620510296704 | -0.0721286479825922 | 6084.2099609375 | 6082.169921875 | 6081.52978515625 | 6081.64013671875 | 6082.080078125 | 6,081.339844 |
3882 | 2024-12-05 14:35:00-05:00 | 6081.509765625 | 6084.5498046875 | 6081.509765625 | 6084.2099609375 | 6084.2099609375 | 18898000 | 6085.658974609375 | 6069.034282226563 | 48.04586087798801 | -44.63760604831133 | -0.0345052689730242 | 6082.169921875 | 6081.52978515625 | 6081.64013671875 | 6082.080078125 | 6081.33984375 | 6,083.439941 |
3883 | 2024-12-05 14:40:00-05:00 | 6084.18017578125 | 6084.18017578125 | 6081.52001953125 | 6082.169921875 | 6082.169921875 | 15749000 | 6085.667568359375 | 6069.242182617188 | 44.60256578729479 | -60.31488637217136 | -0.0860831493277942 | 6081.52978515625 | 6081.64013671875 | 6082.080078125 | 6081.33984375 | 6083.43994140625 | 6,080.790039 |
3884 | 2024-12-05 14:45:00-05:00 | 6082.18994140625 | 6082.9501953125 | 6080.6201171875 | 6081.52978515625 | 6081.52978515625 | 19128000 | 6085.718759765625 | 6069.4510815429685 | 43.547924747726285 | -85.28841035845792 | -0.074765578341714 | 6081.64013671875 | 6082.080078125 | 6081.33984375 | 6083.43994140625 | 6080.7900390625 | 6,079.720215 |
3885 | 2024-12-05 14:50:00-05:00 | 6081.52001953125 | 6082.31982421875 | 6080.56005859375 | 6081.64013671875 | 6081.64013671875 | 19389000 | 6085.720361328125 | 6069.661931152344 | 43.79464960994683 | -91.7752869150816 | -0.0409219747392879 | 6082.080078125 | 6081.33984375 | 6083.43994140625 | 6080.7900390625 | 6079.72021484375 | 6,079.779785 |
3886 | 2024-12-05 14:55:00-05:00 | 6081.64013671875 | 6082.81005859375 | 6081.330078125 | 6082.080078125 | 6082.080078125 | 19060000 | 6085.7613671875 | 6069.873981933593 | 44.82988223342282 | -64.15838375526688 | -0.0212059933498903 | 6081.33984375 | 6083.43994140625 | 6080.7900390625 | 6079.72021484375 | 6079.77978515625 | 6,077.330078 |
3887 | 2024-12-05 15:00:00-05:00 | 6082.02001953125 | 6082.02001953125 | 6079.990234375 | 6081.33984375 | 6081.33984375 | 19986000 | 6085.765361328125 | 6070.07703125 | 43.38201382542932 | -103.3485968445394 | 0.0207195564665735 | 6083.43994140625 | 6080.7900390625 | 6079.72021484375 | 6079.77978515625 | 6077.330078125 | 6,079.919922 |
3888 | 2024-12-05 15:05:00-05:00 | 6081.41015625 | 6084.0498046875 | 6081.2099609375 | 6083.43994140625 | 6083.43994140625 | 20307000 | 6085.837763671875 | 6070.271831054688 | 48.46712860983415 | -25.239386662102145 | -0.0330337746876715 | 6080.7900390625 | 6079.72021484375 | 6079.77978515625 | 6077.330078125 | 6079.919921875 | 6,081.609863 |
3889 | 2024-12-05 15:10:00-05:00 | 6083.43994140625 | 6083.580078125 | 6079.66015625 | 6080.7900390625 | 6080.7900390625 | 20355000 | 6085.8663671875 | 6070.460830078125 | 43.19533660032109 | -90.07904053327262 | -0.046519639137303 | 6079.72021484375 | 6079.77978515625 | 6077.330078125 | 6079.919921875 | 6081.60986328125 | 6,082.370117 |
3890 | 2024-12-05 15:15:00-05:00 | 6080.740234375 | 6081.27001953125 | 6078.68994140625 | 6079.72021484375 | 6079.72021484375 | 22061000 | 6085.879775390625 | 6070.674182128906 | 41.24482867324543 | -144.97152269617763 | -0.0632787900234935 | 6079.77978515625 | 6077.330078125 | 6079.919921875 | 6081.60986328125 | 6082.3701171875 | 6,081.290039 |
3891 | 2024-12-05 15:20:00-05:00 | 6079.68017578125 | 6081.72021484375 | 6079.1298828125 | 6079.77978515625 | 6079.77978515625 | 22665000 | 6085.879775390625 | 6070.90078125 | 41.403494977831926 | -123.42718410521708 | -0.0961296984683917 | 6077.330078125 | 6079.919921875 | 6081.60986328125 | 6082.3701171875 | 6081.2900390625 | 6,076.069824 |
3892 | 2024-12-05 15:25:00-05:00 | 6079.75 | 6079.75 | 6076.83984375 | 6077.330078125 | 6077.330078125 | 25410000 | 6085.7491796875 | 6071.105681152344 | 36.98082840234076 | -209.59710895541784 | -0.0654461033955294 | 6079.919921875 | 6081.60986328125 | 6082.3701171875 | 6081.2900390625 | 6076.06982421875 | 6,075.950195 |
3893 | 2024-12-05 15:30:00-05:00 | 6077.3701171875 | 6079.97021484375 | 6076.27978515625 | 6079.919921875 | 6079.919921875 | 32456000 | 6085.643779296875 | 6071.314880371094 | 43.81395906809918 | -153.2243967912002 | -0.0254920753367503 | 6081.60986328125 | 6082.3701171875 | 6081.2900390625 | 6076.06982421875 | 6075.9501953125 | 6,092.399902 |
3894 | 2024-12-05 15:35:00-05:00 | 6079.89013671875 | 6082.35009765625 | 6079.85009765625 | 6081.60986328125 | 6081.60986328125 | 29948000 | 6085.55498046875 | 6071.546479492187 | 47.79197967367785 | -27.699897643263423 | -0.0427351730618014 | 6082.3701171875 | 6081.2900390625 | 6076.06982421875 | 6075.9501953125 | 6092.39990234375 | 6,092.129883 |
3895 | 2024-12-05 15:40:00-05:00 | 6081.66015625 | 6082.509765625 | 6080.27978515625 | 6082.3701171875 | 6082.3701171875 | 33849000 | 6085.521787109375 | 6071.770280761719 | 49.52339181350664 | -7.692483056676383 | 0.0032915113367678 | 6081.2900390625 | 6076.06982421875 | 6075.9501953125 | 6092.39990234375 | 6092.1298828125 | 6,091.5 |
3896 | 2024-12-05 15:45:00-05:00 | 6082.35986328125 | 6083.5 | 6081.1201171875 | 6081.2900390625 | 6081.2900390625 | 41363000 | 6085.469990234375 | 6071.991181640625 | 47.13194991619604 | 8.927788611224152 | -0.0039422004367251 | 6076.06982421875 | 6075.9501953125 | 6092.39990234375 | 6092.1298828125 | 6091.5 | 6,097.790039 |
3897 | 2024-12-05 15:50:00-05:00 | 6081.39990234375 | 6082.22021484375 | 6075.919921875 | 6076.06982421875 | 6076.06982421875 | 72067000 | 6085.302587890625 | 6072.179479980468 | 37.66508301101469 | -170.56220114082507 | -0.0915922740375324 | 6075.9501953125 | 6092.39990234375 | 6092.1298828125 | 6091.5 | 6097.7900390625 | 6,098.120117 |
3898 | 2024-12-05 15:55:00-05:00 | 6076.27978515625 | 6076.9501953125 | 6072.89990234375 | 6075.9501953125 | 6075.9501953125 | 172625000 | 6085.133193359375 | 6072.35748046875 | 37.47929626436338 | -237.38530393520568 | -0.1007859602925474 | 6092.39990234375 | 6092.1298828125 | 6091.5 | 6097.7900390625 | 6098.1201171875 | 6,098.240234 |
3899 | 2024-12-06 09:30:00-05:00 | 6081.3798828125 | 6093.3798828125 | 6081.3798828125 | 6092.39990234375 | 6092.39990234375 | 0 | 6085.28279296875 | 6072.621579589843 | 63.8699827939812 | 293.9231974189755 | 0.1818687802017313 | 6092.1298828125 | 6091.5 | 6097.7900390625 | 6098.1201171875 | 6098.240234375 | 6,094.52002 |
3900 | 2024-12-06 09:35:00-05:00 | 6092.39990234375 | 6092.39990234375 | 6089.080078125 | 6092.1298828125 | 6092.1298828125 | 37830295 | 6085.36119140625 | 6072.880979003906 | 63.396922279380014 | 294.06551263373046 | 0.1428458485651003 | 6091.5 | 6097.7900390625 | 6098.1201171875 | 6098.240234375 | 6094.52001953125 | 6,097.319824 |
3901 | 2024-12-06 09:40:00-05:00 | 6092.2001953125 | 6093.1298828125 | 6089.669921875 | 6091.5 | 6091.5 | 37673589 | 6085.444990234375 | 6073.128879394531 | 62.23886294125527 | 223.7084066447236 | 0.1761277871575911 | 6097.7900390625 | 6098.1201171875 | 6098.240234375 | 6094.52001953125 | 6097.31982421875 | 6,095.910156 |
3902 | 2024-12-06 09:45:00-05:00 | 6091.77978515625 | 6098.97998046875 | 6091.2001953125 | 6097.7900390625 | 6097.7900390625 | 37521693 | 6085.605390625 | 6073.41087890625 | 68.43888510804057 | 240.41860178750915 | 0.2972147332476285 | 6098.1201171875 | 6098.240234375 | 6094.52001953125 | 6097.31982421875 | 6095.91015625 | 6,098.720215 |
3903 | 2024-12-06 09:50:00-05:00 | 6097.77001953125 | 6099.5498046875 | 6095.33984375 | 6098.1201171875 | 6098.1201171875 | 35594510 | 6085.732197265625 | 6073.687729492188 | 68.72904501800487 | 197.78826856411712 | 0.3016611239115572 | 6098.240234375 | 6094.52001953125 | 6097.31982421875 | 6095.91015625 | 6098.72021484375 | 6,095.390137 |
3904 | 2024-12-06 09:55:00-05:00 | 6097.93017578125 | 6098.56005859375 | 6095.330078125 | 6098.240234375 | 6098.240234375 | 32455924 | 6085.8698046875 | 6073.947331542969 | 68.84130820873473 | 153.3119869740137 | 0.344068134874966 | 6094.52001953125 | 6097.31982421875 | 6095.91015625 | 6098.72021484375 | 6095.39013671875 | 6,097.759766 |
3905 | 2024-12-06 10:00:00-05:00 | 6098.33984375 | 6098.64013671875 | 6094.5 | 6094.52001953125 | 6094.52001953125 | 36104779 | 6085.973408203125 | 6074.182282714844 | 61.479657212797285 | 114.21208756431372 | 0.2401363479101126 | 6097.31982421875 | 6095.91015625 | 6098.72021484375 | 6095.39013671875 | 6097.759765625 | 6,095.799805 |
3906 | 2024-12-06 10:05:00-05:00 | 6094.5400390625 | 6097.60009765625 | 6093.3701171875 | 6097.31982421875 | 6097.31982421875 | 30654342 | 6086.11240234375 | 6074.432131347657 | 64.55195166912043 | 100.40647052259068 | 0.2583191176459962 | 6095.91015625 | 6098.72021484375 | 6095.39013671875 | 6097.759765625 | 6095.7998046875 | 6,097.720215 |
3907 | 2024-12-06 10:10:00-05:00 | 6097.27001953125 | 6099.81982421875 | 6095.2001953125 | 6095.91015625 | 6095.91015625 | 28262785 | 6086.209609375 | 6074.672683105468 | 61.87605647341951 | 95.5694950364892 | 0.2226112321615992 | 6098.72021484375 | 6095.39013671875 | 6097.759765625 | 6095.7998046875 | 6097.72021484375 | 6,095.97998 |
3908 | 2024-12-06 10:15:00-05:00 | 6095.830078125 | 6099.97021484375 | 6095.47021484375 | 6098.72021484375 | 6098.72021484375 | 28437487 | 6086.36701171875 | 6074.929284667969 | 64.99147740415356 | 93.45094258692616 | 0.2866197084712154 | 6095.39013671875 | 6097.759765625 | 6095.7998046875 | 6097.72021484375 | 6095.97998046875 | 6,095.970215 |
3909 | 2024-12-06 10:20:00-05:00 | 6098.8701171875 | 6098.8701171875 | 6095.39013671875 | 6095.39013671875 | 6095.39013671875 | 29675551 | 6086.46681640625 | 6075.174084472656 | 58.85363238761821 | 72.92706083267716 | 0.3179738393227594 | 6097.759765625 | 6095.7998046875 | 6097.72021484375 | 6095.97998046875 | 6095.97021484375 | 6,093.410156 |
3910 | 2024-12-06 10:25:00-05:00 | 6095.580078125 | 6098.7998046875 | 6095.080078125 | 6097.759765625 | 6097.759765625 | 26793624 | 6086.5694140625 | 6075.430632324219 | 61.63050639906813 | 72.34689181875125 | 0.3589491291308764 | 6095.7998046875 | 6097.72021484375 | 6095.97998046875 | 6095.97021484375 | 6093.41015625 | 6,096.850098 |
3911 | 2024-12-06 10:30:00-05:00 | 6097.85986328125 | 6098.169921875 | 6095.10986328125 | 6095.7998046875 | 6095.7998046875 | 25853593 | 6086.610009765625 | 6075.6705322265625 | 58.13572870698908 | 59.696605274098616 | 0.0558056332192188 | 6097.72021484375 | 6095.97998046875 | 6095.97021484375 | 6093.41015625 | 6096.85009765625 | 6,094.549805 |
3912 | 2024-12-06 10:35:00-05:00 | 6095.8701171875 | 6098.56005859375 | 6095.5400390625 | 6097.72021484375 | 6097.72021484375 | 24668259 | 6086.692216796875 | 6075.930134277343 | 60.49925463530032 | 63.544647364928736 | 0.0917631787040817 | 6095.97998046875 | 6095.97021484375 | 6093.41015625 | 6096.85009765625 | 6094.5498046875 | 6,091.569824 |
3913 | 2024-12-06 10:40:00-05:00 | 6097.580078125 | 6097.7900390625 | 6095.72021484375 | 6095.97998046875 | 6095.97998046875 | 23273836 | 6086.77861328125 | 6076.174084472656 | 57.34008049723168 | 52.03129793089609 | 0.0735447832020027 | 6095.97021484375 | 6093.41015625 | 6096.85009765625 | 6094.5498046875 | 6091.56982421875 | 6,087.680176 |
3914 | 2024-12-06 10:45:00-05:00 | 6095.85986328125 | 6096.4599609375 | 6094.8701171875 | 6095.97021484375 | 6095.97021484375 | 22519338 | 6086.849814453125 | 6076.427536621094 | 57.32199119590583 | 39.92386616831979 | -0.02984399605582 | 6093.41015625 | 6096.85009765625 | 6094.5498046875 | 6091.56982421875 | 6087.68017578125 | 6,087.049805 |
3915 | 2024-12-06 10:50:00-05:00 | 6095.9599609375 | 6096.4599609375 | 6092.18017578125 | 6093.41015625 | 6093.41015625 | 24370578 | 6086.881220703125 | 6076.67548828125 | 52.63422172939854 | 14.230916392575882 | -0.0772362768687519 | 6096.85009765625 | 6094.5498046875 | 6091.56982421875 | 6087.68017578125 | 6087.0498046875 | 6,086.75 |
3916 | 2024-12-06 10:55:00-05:00 | 6093.52001953125 | 6097.2099609375 | 6093.43017578125 | 6096.85009765625 | 6096.85009765625 | 20567009 | 6087.07322265625 | 6076.935087890625 | 57.646344503892834 | 34.027615258606794 | -0.0227957027818283 | 6094.5498046875 | 6091.56982421875 | 6087.68017578125 | 6087.0498046875 | 6086.75 | 6,089.52002 |
3917 | 2024-12-06 11:00:00-05:00 | 6096.8701171875 | 6097.18017578125 | 6093.6298828125 | 6094.5498046875 | 6094.5498046875 | 20830154 | 6087.3694140625 | 6077.179987792969 | 53.56454879999401 | 13.535934844436213 | 0.0004887202955203 | 6091.56982421875 | 6087.68017578125 | 6087.0498046875 | 6086.75 | 6089.52001953125 | 6,090.720215 |
3918 | 2024-12-06 11:05:00-05:00 | 6094.5498046875 | 6095.9599609375 | 6090.41015625 | 6091.56982421875 | 6091.56982421875 | 25060587 | 6087.54361328125 | 6077.4130859375 | 48.74885505014269 | -96.75786756635442 | -0.0943037296019935 | 6087.68017578125 | 6087.0498046875 | 6086.75 | 6089.52001953125 | 6090.72021484375 | 6,090.899902 |
3919 | 2024-12-06 11:10:00-05:00 | 6091.7900390625 | 6092.16015625 | 6085.5400390625 | 6087.68017578125 | 6087.68017578125 | 27918748 | 6087.58001953125 | 6077.63763671875 | 43.27939777663789 | -240.15016275037087 | -0.1350082310565549 | 6087.0498046875 | 6086.75 | 6089.52001953125 | 6090.72021484375 | 6090.89990234375 | 6,090.560059 |
3920 | 2024-12-06 11:15:00-05:00 | 6087.91015625 | 6091.10986328125 | 6087.0498046875 | 6087.0498046875 | 6087.0498046875 | 22953744 | 6087.594814453125 | 6077.84638671875 | 42.44818996919209 | -215.10637610978176 | -0.1913583464256197 | 6086.75 | 6089.52001953125 | 6090.72021484375 | 6090.89990234375 | 6090.56005859375 | 6,086.859863 |
3921 | 2024-12-06 11:20:00-05:00 | 6087.1201171875 | 6087.97998046875 | 6085.02001953125 | 6086.75 | 6086.75 | 24617497 | 6087.581611328125 | 6078.056787109375 | 42.03470170577192 | -226.5880760018387 | -0.1417487072189464 | 6089.52001953125 | 6090.72021484375 | 6090.89990234375 | 6090.56005859375 | 6086.85986328125 | 6,087.759766 |
3922 | 2024-12-06 11:25:00-05:00 | 6086.77978515625 | 6090.41015625 | 6086.330078125 | 6089.52001953125 | 6089.52001953125 | 26417285 | 6087.65041015625 | 6078.275236816407 | 47.15652375999861 | -135.756233927225 | -0.1351274305721267 | 6090.72021484375 | 6090.89990234375 | 6090.56005859375 | 6086.85986328125 | 6087.759765625 | 6,088.169922 |
3923 | 2024-12-06 11:30:00-05:00 | 6089.43994140625 | 6091.93017578125 | 6088.81005859375 | 6090.72021484375 | 6090.72021484375 | 21315212 | 6087.782216796875 | 6078.50798828125 | 49.24897342923426 | -82.43095361137036 | -0.0833293416205029 | 6090.89990234375 | 6090.56005859375 | 6086.85986328125 | 6087.759765625 | 6088.169921875 | 6,083.240234 |
3924 | 2024-12-06 11:35:00-05:00 | 6090.75 | 6091.7900390625 | 6089.89013671875 | 6090.89990234375 | 6090.89990234375 | 22591283 | 6087.9328125 | 6078.731687011718 | 49.57092847569987 | -65.09575261191114 | -0.1118502040057075 | 6090.56005859375 | 6086.85986328125 | 6087.759765625 | 6088.169921875 | 6083.240234375 | 6,085.850098 |
3925 | 2024-12-06 11:40:00-05:00 | 6090.89013671875 | 6091.93994140625 | 6089.580078125 | 6090.56005859375 | 6090.56005859375 | 23897229 | 6088.142412109375 | 6078.942087402344 | 48.93859236575916 | -60.90004671582617 | -0.0889097715603592 | 6086.85986328125 | 6087.759765625 | 6088.169921875 | 6083.240234375 | 6085.85009765625 | 6,084.529785 |
3926 | 2024-12-06 11:45:00-05:00 | 6090.56982421875 | 6090.7001953125 | 6086.68994140625 | 6086.85986328125 | 6086.85986328125 | 18392731 | 6088.17060546875 | 6079.137685546875 | 42.57113298672309 | -100.61011855415693 | -0.149448754528298 | 6087.759765625 | 6088.169921875 | 6083.240234375 | 6085.85009765625 | 6084.52978515625 | 6,084.459961 |
3927 | 2024-12-06 11:50:00-05:00 | 6086.77001953125 | 6088.72021484375 | 6086.3701171875 | 6087.759765625 | 6087.759765625 | 18247938 | 6088.2533984375 | 6079.336083984375 | 44.46368231470718 | -97.90094932911852 | -0.0927295304289406 | 6088.169921875 | 6083.240234375 | 6085.85009765625 | 6084.52978515625 | 6084.4599609375 | 6,085.439941 |
3928 | 2024-12-06 11:55:00-05:00 | 6087.759765625 | 6089.9599609375 | 6087.31982421875 | 6088.169921875 | 6088.169921875 | 19621141 | 6088.345400390625 | 6079.529733886719 | 45.34770617754658 | -73.62118758595842 | -0.1423714810470218 | 6083.240234375 | 6085.85009765625 | 6084.52978515625 | 6084.4599609375 | 6085.43994140625 | 6,086.830078 |
3929 | 2024-12-06 12:00:00-05:00 | 6088.08984375 | 6088.43017578125 | 6083.240234375 | 6083.240234375 | 6083.240234375 | 19382339 | 6088.297607421875 | 6079.68978515625 | 37.60064564845736 | -126.9532454313403 | -0.1855685928401384 | 6085.85009765625 | 6084.52978515625 | 6084.4599609375 | 6085.43994140625 | 6086.830078125 | 6,084.129883 |
3930 | 2024-12-06 12:05:00-05:00 | 6083.18017578125 | 6086.18994140625 | 6083.18017578125 | 6085.85009765625 | 6085.85009765625 | 19264299 | 6088.388408203125 | 6079.865085449219 | 43.13898175981316 | -115.69863216624726 | -0.0938957728065369 | 6084.52978515625 | 6084.4599609375 | 6085.43994140625 | 6086.830078125 | 6084.1298828125 | 6,083.799805 |
3931 | 2024-12-06 12:10:00-05:00 | 6085.8701171875 | 6085.93017578125 | 6083.990234375 | 6084.52978515625 | 6084.52978515625 | 18275898 | 6088.449599609375 | 6080.038435058594 | 41.14920513640544 | -111.834844558969 | -0.0517502650276088 | 6084.4599609375 | 6085.43994140625 | 6086.830078125 | 6084.1298828125 | 6083.7998046875 | 6,081.560059 |
3932 | 2024-12-06 12:15:00-05:00 | 6084.509765625 | 6086.97021484375 | 6084.10009765625 | 6084.4599609375 | 6084.4599609375 | 18373733 | 6088.454599609375 | 6080.206584472657 | 41.041392279803446 | -96.74134537945926 | -0.0425467810039211 | 6085.43994140625 | 6086.830078125 | 6084.1298828125 | 6083.7998046875 | 6081.56005859375 | 6,083.22998 |
3933 | 2024-12-06 12:20:00-05:00 | 6084.52001953125 | 6087.759765625 | 6084.3798828125 | 6085.43994140625 | 6085.43994140625 | 19388331 | 6088.52 | 6080.3859350585935 | 43.287267850283015 | -77.45891042209536 | -0.0215231214317985 | 6086.830078125 | 6084.1298828125 | 6083.7998046875 | 6081.56005859375 | 6083.22998046875 | 6,085 |
3934 | 2024-12-06 12:25:00-05:00 | 6085.419921875 | 6087.60986328125 | 6085.08984375 | 6086.830078125 | 6086.830078125 | 16315716 | 6088.626005859375 | 6080.574184570312 | 46.40600912414868 | -59.12781491147655 | -0.0441732911234777 | 6084.1298828125 | 6083.7998046875 | 6081.56005859375 | 6083.22998046875 | 6085.0 | 6,082.959961 |
3935 | 2024-12-06 12:30:00-05:00 | 6086.8701171875 | 6087.08984375 | 6083.43994140625 | 6084.1298828125 | 6084.1298828125 | 17113000 | 6088.67580078125 | 6080.742883300782 | 41.61852042404866 | -94.88136027618472 | -0.108202836426284 | 6083.7998046875 | 6081.56005859375 | 6083.22998046875 | 6085.0 | 6082.9599609375 | 6,086.330078 |
3936 | 2024-12-06 12:35:00-05:00 | 6084.080078125 | 6084.490234375 | 6082.83984375 | 6083.7998046875 | 6083.7998046875 | 15552000 | 6088.7101953125 | 6080.912883300782 | 41.060862526849135 | -118.2593106679213 | -0.1165689433431325 | 6081.56005859375 | 6083.22998046875 | 6085.0 | 6082.9599609375 | 6086.330078125 | 6,090 |
3937 | 2024-12-06 12:40:00-05:00 | 6083.5498046875 | 6083.85986328125 | 6080.4501953125 | 6081.56005859375 | 6081.56005859375 | 17511000 | 6088.714599609375 | 6081.072233886719 | 37.39895467663859 | -155.5975644498327 | -0.1477696617949123 | 6083.22998046875 | 6085.0 | 6082.9599609375 | 6086.330078125 | 6090.0 | 6,090.939941 |
3938 | 2024-12-06 12:45:00-05:00 | 6081.580078125 | 6083.4599609375 | 6081.0 | 6083.22998046875 | 6083.22998046875 | 16104000 | 6088.710400390625 | 6081.249233398437 | 41.58213938117884 | -127.8063544658501 | -0.0596347360384806 | 6085.0 | 6082.9599609375 | 6086.330078125 | 6090.0 | 6090.93994140625 | 6,092.740234 |
3939 | 2024-12-06 12:50:00-05:00 | 6083.22998046875 | 6085.14990234375 | 6082.7099609375 | 6085.0 | 6085.0 | 17912000 | 6088.794599609375 | 6081.4411328125 | 45.72226714022753 | -68.00675573786495 | -0.0453330244827206 | 6082.9599609375 | 6086.330078125 | 6090.0 | 6090.93994140625 | 6092.740234375 | 6,092.189941 |
3940 | 2024-12-06 12:55:00-05:00 | 6085.06982421875 | 6085.919921875 | 6082.47998046875 | 6082.9599609375 | 6082.9599609375 | 15989000 | 6088.85939453125 | 6081.611633300781 | 42.0254687275434 | -75.74791537577785 | -0.0855751564814318 | 6086.330078125 | 6090.0 | 6090.93994140625 | 6092.740234375 | 6092.18994140625 | 6,090.220215 |
3941 | 2024-12-06 13:00:00-05:00 | 6082.89013671875 | 6086.669921875 | 6082.31005859375 | 6086.330078125 | 6086.330078125 | 16040000 | 6088.990400390625 | 6081.786984863281 | 49.31601350205193 | -32.71835028013652 | 0.0507927293835939 | 6090.0 | 6090.93994140625 | 6092.740234375 | 6092.18994140625 | 6090.22021484375 | 6,086.410156 |
3942 | 2024-12-06 13:05:00-05:00 | 6086.31005859375 | 6090.33984375 | 6086.259765625 | 6090.0 | 6090.0 | 16859000 | 6089.243798828125 | 6081.988635253906 | 55.82999713144252 | 80.81399176712473 | 0.0681893618337426 | 6090.93994140625 | 6092.740234375 | 6092.18994140625 | 6090.22021484375 | 6086.41015625 | 6,087.77002 |
3943 | 2024-12-06 13:10:00-05:00 | 6090.009765625 | 6092.259765625 | 6090.009765625 | 6090.93994140625 | 6090.93994140625 | 15598000 | 6089.46419921875 | 6082.097036132813 | 57.34217625296048 | 144.1630729405435 | 0.1053517112470736 | 6092.740234375 | 6092.18994140625 | 6090.22021484375 | 6086.41015625 | 6087.77001953125 | 6,086.359863 |
3944 | 2024-12-06 13:15:00-05:00 | 6091.0 | 6093.18017578125 | 6091.0 | 6092.740234375 | 6092.740234375 | 17055000 | 6089.686806640625 | 6082.23013671875 | 60.1558120287886 | 172.1130173649228 | 0.1360888803716306 | 6092.18994140625 | 6090.22021484375 | 6086.41015625 | 6087.77001953125 | 6086.35986328125 | 6,088.540039 |
3945 | 2024-12-06 13:20:00-05:00 | 6092.7099609375 | 6093.77978515625 | 6091.990234375 | 6092.18994140625 | 6092.18994140625 | 16007000 | 6089.883203125 | 6082.354436035156 | 58.87745065169526 | 170.61281429655364 | 0.1109204932591969 | 6090.22021484375 | 6086.41015625 | 6087.77001953125 | 6086.35986328125 | 6088.5400390625 | 6,089.629883 |
3946 | 2024-12-06 13:25:00-05:00 | 6092.08984375 | 6092.08984375 | 6090.2001953125 | 6090.22021484375 | 6090.22021484375 | 15504000 | 6090.061806640625 | 6082.464636230468 | 54.41957590906953 | 109.89572828765463 | 0.055696260208307 | 6086.41015625 | 6087.77001953125 | 6086.35986328125 | 6088.5400390625 | 6089.6298828125 | 6,090.350098 |
3947 | 2024-12-06 13:30:00-05:00 | 6090.18017578125 | 6090.18017578125 | 6086.22021484375 | 6086.41015625 | 6086.41015625 | 15820000 | 6090.26861328125 | 6082.5405859375 | 47.0057815030741 | 27.48273183398291 | 0.0374790394258628 | 6087.77001953125 | 6086.35986328125 | 6088.5400390625 | 6089.6298828125 | 6090.35009765625 | 6,086.959961 |
3948 | 2024-12-06 13:35:00-05:00 | 6086.419921875 | 6088.8798828125 | 6085.72021484375 | 6087.77001953125 | 6087.77001953125 | 16861000 | 6090.505009765625 | 6082.635036621094 | 49.64269648748925 | 25.667990565955705 | 0.0652588015912521 | 6086.35986328125 | 6088.5400390625 | 6089.6298828125 | 6090.35009765625 | 6086.9599609375 | 6,084.240234 |
3949 | 2024-12-06 13:40:00-05:00 | 6087.85986328125 | 6088.77001953125 | 6085.77001953125 | 6086.35986328125 | 6086.35986328125 | 13785000 | 6090.384208984375 | 6082.731186523438 | 47.02937114240133 | 10.388827515188504 | 0.0789239050713225 | 6088.5400390625 | 6089.6298828125 | 6090.35009765625 | 6086.9599609375 | 6084.240234375 | 6,082.549805 |
3950 | 2024-12-06 13:45:00-05:00 | 6086.35009765625 | 6088.60009765625 | 6086.240234375 | 6088.5400390625 | 6088.5400390625 | 13426000 | 6090.312412109375 | 6082.834636230469 | 51.29804947688989 | 28.696322163737825 | 0.0872901174343046 | 6089.6298828125 | 6090.35009765625 | 6086.9599609375 | 6084.240234375 | 6082.5498046875 | 6,081.419922 |
3951 | 2024-12-06 13:50:00-05:00 | 6088.52001953125 | 6089.669921875 | 6087.91015625 | 6089.6298828125 | 6089.6298828125 | 14225000 | 6090.275009765625 | 6082.952685546875 | 53.32301890588957 | 56.36505820215748 | 0.0760868169679539 | 6090.35009765625 | 6086.9599609375 | 6084.240234375 | 6082.5498046875 | 6081.419921875 | 6,081.399902 |
3952 | 2024-12-06 13:55:00-05:00 | 6089.56982421875 | 6090.4599609375 | 6089.2900390625 | 6090.35009765625 | 6090.35009765625 | 15165000 | 6090.1262109375 | 6083.073986816406 | 54.66452544945615 | 73.43669072921753 | 0.1214891560392753 | 6086.9599609375 | 6084.240234375 | 6082.5498046875 | 6081.419921875 | 6081.39990234375 | 6,081.129883 |
3953 | 2024-12-06 14:00:00-05:00 | 6090.3798828125 | 6090.3798828125 | 6086.68994140625 | 6086.9599609375 | 6086.9599609375 | 16052000 | 6089.9030078125 | 6083.179387207031 | 47.7131890091623 | 19.10947397476248 | 0.0103491398661382 | 6084.240234375 | 6082.5498046875 | 6081.419921875 | 6081.39990234375 | 6081.1298828125 | 6,081.609863 |
3954 | 2024-12-06 14:05:00-05:00 | 6086.9501953125 | 6087.08984375 | 6084.2001953125 | 6084.240234375 | 6084.240234375 | 14454000 | 6089.6230078125 | 6083.263637695312 | 42.99012190246391 | -51.21609902238548 | -0.0945774322660098 | 6082.5498046875 | 6081.419921875 | 6081.39990234375 | 6081.1298828125 | 6081.60986328125 | 6,082.109863 |