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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3955 | 2024-12-06 14:10:00-05:00 | 6084.31005859375 | 6084.31005859375 | 6080.77001953125 | 6082.5498046875 | 6082.5498046875 | 15648000 | 6089.383603515625 | 6083.323935546875 | 40.318663876058125 | -109.36499924191854 | -0.1377478155992607 | 6081.419921875 | 6081.39990234375 | 6081.1298828125 | 6081.60986328125 | 6082.10986328125 | 6,083.569824 |
3956 | 2024-12-06 14:15:00-05:00 | 6082.56982421875 | 6082.56982421875 | 6080.169921875 | 6081.419921875 | 6081.419921875 | 15258000 | 6089.06560546875 | 6083.373134765625 | 38.59241804252119 | -128.47247173516357 | -0.185800018785164 | 6081.39990234375 | 6081.1298828125 | 6081.60986328125 | 6082.10986328125 | 6083.56982421875 | 6,084.089844 |
3957 | 2024-12-06 14:20:00-05:00 | 6081.4599609375 | 6083.41015625 | 6081.3798828125 | 6081.39990234375 | 6081.39990234375 | 15826000 | 6088.775400390625 | 6083.418483886719 | 38.56091525161029 | -113.261989899939 | -0.1771126502337738 | 6081.1298828125 | 6081.60986328125 | 6082.10986328125 | 6083.56982421875 | 6084.08984375 | 6,085.399902 |
3958 | 2024-12-06 14:25:00-05:00 | 6081.3701171875 | 6082.169921875 | 6080.9501953125 | 6081.1298828125 | 6081.1298828125 | 16949000 | 6088.42359375 | 6083.472282714844 | 38.10905804575305 | -123.94580813403394 | -0.149261138523268 | 6081.60986328125 | 6082.10986328125 | 6083.56982421875 | 6084.08984375 | 6085.39990234375 | 6,083.22998 |
3959 | 2024-12-06 14:30:00-05:00 | 6081.16015625 | 6081.89013671875 | 6079.97998046875 | 6081.60986328125 | 6081.60986328125 | 17371000 | 6088.14798828125 | 6083.538232421875 | 39.46693254030405 | -118.68533611520888 | -0.0788690352032993 | 6082.10986328125 | 6083.56982421875 | 6084.08984375 | 6085.39990234375 | 6083.22998046875 | 6,083.149902 |
3960 | 2024-12-06 14:35:00-05:00 | 6081.66015625 | 6082.419921875 | 6081.35009765625 | 6082.10986328125 | 6082.10986328125 | 14436000 | 6087.834990234375 | 6083.582531738281 | 40.921039999029055 | -96.45509327438316 | -0.0929758553927078 | 6083.56982421875 | 6084.08984375 | 6085.39990234375 | 6083.22998046875 | 6083.14990234375 | 6,084.049805 |
3961 | 2024-12-06 14:40:00-05:00 | 6082.10009765625 | 6083.64990234375 | 6081.27978515625 | 6083.56982421875 | 6083.56982421875 | 15357000 | 6087.590390625 | 6083.630629882812 | 45.07026724747016 | -73.20443401878171 | -0.0458408494596612 | 6084.08984375 | 6085.39990234375 | 6083.22998046875 | 6083.14990234375 | 6084.0498046875 | 6,085.799805 |
3962 | 2024-12-06 14:45:00-05:00 | 6083.43994140625 | 6085.25 | 6083.1298828125 | 6084.08984375 | 6084.08984375 | 16639000 | 6087.317783203125 | 6083.6810302734375 | 46.51125371130003 | -42.232596698004905 | -0.0730913369042282 | 6085.39990234375 | 6083.22998046875 | 6083.14990234375 | 6084.0498046875 | 6085.7998046875 | 6,086.120117 |
3963 | 2024-12-06 14:50:00-05:00 | 6084.1201171875 | 6085.990234375 | 6084.08984375 | 6085.39990234375 | 6085.39990234375 | 16571000 | 6087.106181640625 | 6083.734729003906 | 50.06520472286062 | -17.86728284332254 | -0.0694620288942155 | 6083.22998046875 | 6083.14990234375 | 6084.0498046875 | 6085.7998046875 | 6086.1201171875 | 6,086.009766 |
3964 | 2024-12-06 14:55:00-05:00 | 6085.39013671875 | 6085.39990234375 | 6083.22998046875 | 6083.22998046875 | 6083.22998046875 | 19374000 | 6086.851376953125 | 6083.776179199219 | 44.760272919184416 | -36.95288693238626 | -0.1169081756111202 | 6083.14990234375 | 6084.0498046875 | 6085.7998046875 | 6086.1201171875 | 6086.009765625 | 6,085.620117 |
3965 | 2024-12-06 15:00:00-05:00 | 6083.2099609375 | 6083.5498046875 | 6081.52001953125 | 6083.14990234375 | 6083.14990234375 | 18755000 | 6086.646171875 | 6083.822429199219 | 44.57257217824369 | -58.78368923907427 | -0.0625937843882775 | 6084.0498046875 | 6085.7998046875 | 6086.1201171875 | 6086.009765625 | 6085.6201171875 | 6,086.089844 |
3966 | 2024-12-06 15:05:00-05:00 | 6083.169921875 | 6084.33984375 | 6082.52978515625 | 6084.0498046875 | 6084.0498046875 | 20747000 | 6086.390166015625 | 6083.871127929688 | 47.24967218114353 | -30.419806637138684 | -0.0031298844254061 | 6085.7998046875 | 6086.1201171875 | 6086.009765625 | 6085.6201171875 | 6086.08984375 | 6,085.189941 |
3967 | 2024-12-06 15:10:00-05:00 | 6084.06005859375 | 6086.31005859375 | 6083.97998046875 | 6085.7998046875 | 6085.7998046875 | 22431000 | 6086.215166015625 | 6083.922775878907 | 52.095252269829096 | 20.63591420621027 | 0.0534315394753594 | 6086.1201171875 | 6086.009765625 | 6085.6201171875 | 6086.08984375 | 6085.18994140625 | 6,085.620117 |
3968 | 2024-12-06 15:15:00-05:00 | 6085.7998046875 | 6086.18017578125 | 6084.7998046875 | 6086.1201171875 | 6086.1201171875 | 22893000 | 6086.106171875 | 6083.987026367187 | 52.947226314831 | 34.243399516621785 | 0.0772877941809822 | 6086.009765625 | 6085.6201171875 | 6086.08984375 | 6085.18994140625 | 6085.6201171875 | 6,086.089844 |
3969 | 2024-12-06 15:20:00-05:00 | 6086.1201171875 | 6087.02978515625 | 6085.31982421875 | 6086.009765625 | 6086.009765625 | 23844000 | 6086.072763671875 | 6084.060524902344 | 52.6001507184247 | 49.1058846804931 | 0.0758026664135896 | 6085.6201171875 | 6086.08984375 | 6085.18994140625 | 6085.6201171875 | 6086.08984375 | 6,086.859863 |
3970 | 2024-12-06 15:25:00-05:00 | 6085.97021484375 | 6085.97021484375 | 6084.009765625 | 6085.6201171875 | 6085.6201171875 | 25033000 | 6086.044169921875 | 6084.1183251953125 | 51.32090403973624 | 26.691633072102675 | 0.0738388171528953 | 6086.08984375 | 6085.18994140625 | 6085.6201171875 | 6086.08984375 | 6086.85986328125 | 6,088.759766 |
3971 | 2024-12-06 15:30:00-05:00 | 6085.60986328125 | 6086.669921875 | 6085.14013671875 | 6086.08984375 | 6086.08984375 | 28648000 | 6086.030966796875 | 6084.174624023438 | 52.81083606927871 | 62.05052776342525 | 0.0736643844222668 | 6085.18994140625 | 6085.6201171875 | 6086.08984375 | 6086.85986328125 | 6088.759765625 | 6,082.919922 |
3972 | 2024-12-06 15:35:00-05:00 | 6086.08984375 | 6086.6298828125 | 6084.31982421875 | 6085.18994140625 | 6085.18994140625 | 29368000 | 6085.944365234375 | 6084.230573730469 | 49.67402575746821 | 56.69202845993743 | 0.0506416061899007 | 6085.6201171875 | 6086.08984375 | 6086.85986328125 | 6088.759765625 | 6082.919921875 | 6,082.620117 |
3973 | 2024-12-06 15:40:00-05:00 | 6085.1298828125 | 6086.0498046875 | 6084.9599609375 | 6085.6201171875 | 6085.6201171875 | 32780000 | 6085.84236328125 | 6084.289924316407 | 51.16720536329665 | 73.6639366444896 | 0.0337021358838977 | 6086.08984375 | 6086.85986328125 | 6088.759765625 | 6082.919921875 | 6082.6201171875 | 6,081.189941 |
3974 | 2024-12-06 15:45:00-05:00 | 6085.60009765625 | 6087.4599609375 | 6085.580078125 | 6086.08984375 | 6086.08984375 | 37450000 | 6085.746162109375 | 6084.351423339844 | 52.81355094323575 | 104.055337228574 | 0.0328726243589998 | 6086.85986328125 | 6088.759765625 | 6082.919921875 | 6082.6201171875 | 6081.18994140625 | 6,084.709961 |
3975 | 2024-12-06 15:50:00-05:00 | 6086.02978515625 | 6089.06982421875 | 6086.02978515625 | 6086.85986328125 | 6086.85986328125 | 67319000 | 6085.672158203125 | 6084.414372558594 | 55.46424466829016 | 127.8845375003831 | 0.0239912078241186 | 6088.759765625 | 6082.919921875 | 6082.6201171875 | 6081.18994140625 | 6084.7099609375 | 6,083.72998 |
3976 | 2024-12-06 15:55:00-05:00 | 6086.8701171875 | 6090.9599609375 | 6086.8701171875 | 6088.759765625 | 6088.759765625 | 167552000 | 6085.71015625 | 6084.486772460938 | 61.24847145385611 | 169.42161692303034 | 0.0909021222936551 | 6082.919921875 | 6082.6201171875 | 6081.18994140625 | 6084.7099609375 | 6083.72998046875 | 6,083.930176 |
3977 | 2024-12-09 09:30:00-05:00 | 6083.009765625 | 6088.509765625 | 6079.60009765625 | 6082.919921875 | 6082.919921875 | 0 | 6085.613359375 | 6084.528522949218 | 42.83339221199071 | -39.32604334505828 | -0.0037806148531929 | 6082.6201171875 | 6081.18994140625 | 6084.7099609375 | 6083.72998046875 | 6083.93017578125 | 6,083.740234 |
3978 | 2024-12-09 09:35:00-05:00 | 6083.02001953125 | 6085.259765625 | 6082.2998046875 | 6082.6201171875 | 6082.6201171875 | 56639229 | 6085.50236328125 | 6084.57107421875 | 42.13302968430016 | -59.14299031985194 | -0.0234989447143987 | 6081.18994140625 | 6084.7099609375 | 6083.72998046875 | 6083.93017578125 | 6083.740234375 | 6,081.549805 |
3979 | 2024-12-09 09:40:00-05:00 | 6082.72021484375 | 6083.4599609375 | 6080.419921875 | 6081.18994140625 | 6081.18994140625 | 51026176 | 6085.461357421875 | 6084.61982421875 | 38.86813055358342 | -138.63776555877476 | -0.0757478627164061 | 6084.7099609375 | 6083.72998046875 | 6083.93017578125 | 6083.740234375 | 6081.5498046875 | 6,080.830078 |
3980 | 2024-12-09 09:45:00-05:00 | 6081.580078125 | 6084.89013671875 | 6081.56005859375 | 6084.7099609375 | 6084.7099609375 | 46918369 | 6085.4385546875 | 6084.682023925781 | 49.28473385453987 | -54.26810629594282 | -0.0231700364575068 | 6083.72998046875 | 6083.93017578125 | 6083.740234375 | 6081.5498046875 | 6080.830078125 | 6,078.089844 |
3981 | 2024-12-09 09:50:00-05:00 | 6084.3798828125 | 6084.669921875 | 6081.4501953125 | 6083.72998046875 | 6083.72998046875 | 40493935 | 6085.42255859375 | 6084.741423339844 | 46.889273527547125 | -77.92633435833771 | -0.0374594396664738 | 6083.93017578125 | 6083.740234375 | 6081.5498046875 | 6080.830078125 | 6078.08984375 | 6,076.069824 |
3982 | 2024-12-09 09:55:00-05:00 | 6083.7001953125 | 6084.31982421875 | 6081.72998046875 | 6083.93017578125 | 6083.93017578125 | 36510531 | 6085.411962890625 | 6084.794074707032 | 47.4511757347579 | -71.33112226550821 | -0.0277694199392619 | 6083.740234375 | 6081.5498046875 | 6080.830078125 | 6078.08984375 | 6076.06982421875 | 6,071.830078 |
3983 | 2024-12-09 10:00:00-05:00 | 6084.669921875 | 6085.41015625 | 6082.89013671875 | 6083.740234375 | 6083.740234375 | 40411897 | 6085.37796875 | 6084.8370751953125 | 46.94371045044089 | -35.21315396802295 | -0.0386062223089409 | 6081.5498046875 | 6080.830078125 | 6078.08984375 | 6076.06982421875 | 6071.830078125 | 6,070.330078 |
3984 | 2024-12-09 10:05:00-05:00 | 6083.6201171875 | 6084.5400390625 | 6081.5498046875 | 6081.5498046875 | 6081.5498046875 | 35835602 | 6085.27236328125 | 6084.873024902344 | 41.43979997146989 | -96.03334971691822 | -0.0598196071741482 | 6080.830078125 | 6078.08984375 | 6076.06982421875 | 6071.830078125 | 6070.330078125 | 6,068.299805 |
3985 | 2024-12-09 10:10:00-05:00 | 6081.35986328125 | 6082.5 | 6079.5400390625 | 6080.830078125 | 6080.830078125 | 37526001 | 6085.2063671875 | 6084.907075195312 | 39.78905322128023 | -153.95930594059143 | -0.0787107800069804 | 6078.08984375 | 6076.06982421875 | 6071.830078125 | 6070.330078125 | 6068.2998046875 | 6,068.049805 |
3986 | 2024-12-09 10:15:00-05:00 | 6080.9501953125 | 6081.2099609375 | 6076.97998046875 | 6078.08984375 | 6078.08984375 | 37507877 | 6085.09216796875 | 6084.928874511719 | 34.202703743092684 | -204.75731390890672 | -0.1314472872630274 | 6076.06982421875 | 6071.830078125 | 6070.330078125 | 6068.2998046875 | 6068.0498046875 | 6,062.970215 |
3987 | 2024-12-09 10:20:00-05:00 | 6078.1298828125 | 6080.2099609375 | 6076.009765625 | 6076.06982421875 | 6076.06982421875 | 37675534 | 6084.98236328125 | 6084.942424316407 | 30.77278493501764 | -208.9027666647122 | -0.1772677423968719 | 6071.830078125 | 6070.330078125 | 6068.2998046875 | 6068.0498046875 | 6062.97021484375 | 6,062.620117 |
3988 | 2024-12-09 10:25:00-05:00 | 6076.06982421875 | 6076.4599609375 | 6069.83984375 | 6071.830078125 | 6071.830078125 | 39939977 | 6084.754365234375 | 6084.936325683594 | 25.0864592210727 | -273.7862980149035 | -0.2780482093509268 | 6070.330078125 | 6068.2998046875 | 6068.0498046875 | 6062.97021484375 | 6062.6201171875 | 6,062 |
3989 | 2024-12-09 10:30:00-05:00 | 6071.5498046875 | 6075.169921875 | 6070.18994140625 | 6070.330078125 | 6070.330078125 | 38821742 | 6084.460966796875 | 6084.9334765625 | 23.43642699416789 | -221.45774146609 | -0.2069704009208673 | 6068.2998046875 | 6068.0498046875 | 6062.97021484375 | 6062.6201171875 | 6062.0 | 6,060.930176 |
3990 | 2024-12-09 10:35:00-05:00 | 6070.33984375 | 6072.009765625 | 6066.58984375 | 6068.2998046875 | 6068.2998046875 | 42837387 | 6084.167763671875 | 6084.928625488281 | 21.38605916290345 | -213.0640504170036 | -0.235429999311242 | 6068.0498046875 | 6062.97021484375 | 6062.6201171875 | 6062.0 | 6060.93017578125 | 6,055.089844 |
3991 | 2024-12-09 10:40:00-05:00 | 6068.25 | 6073.52001953125 | 6067.97998046875 | 6068.0498046875 | 6068.0498046875 | 40087351 | 6083.802158203125 | 6084.9477734375 | 21.140796252465435 | -160.2427160844898 | -0.2160783801420186 | 6062.97021484375 | 6062.6201171875 | 6062.0 | 6060.93017578125 | 6055.08984375 | 6,059.700195 |
3992 | 2024-12-09 10:45:00-05:00 | 6068.0400390625 | 6069.31982421875 | 6061.02001953125 | 6062.97021484375 | 6062.97021484375 | 32979829 | 6083.2615625 | 6084.927873535156 | 16.899892809472107 | -186.1470643076528 | -0.3572848374583898 | 6062.6201171875 | 6062.0 | 6060.93017578125 | 6055.08984375 | 6059.7001953125 | 6,062.720215 |
3993 | 2024-12-09 10:50:00-05:00 | 6062.91015625 | 6064.27001953125 | 6060.91015625 | 6062.6201171875 | 6062.6201171875 | 32008895 | 6082.695166015625 | 6084.903823242187 | 16.651952326248846 | -169.50915343448068 | -0.3469888267398661 | 6062.0 | 6060.93017578125 | 6055.08984375 | 6059.7001953125 | 6062.72021484375 | 6,064.339844 |
3994 | 2024-12-09 10:55:00-05:00 | 6062.58984375 | 6063.2099609375 | 6061.2900390625 | 6062.0 | 6062.0 | 30976123 | 6082.080361328125 | 6084.8652734375 | 16.198626020822815 | -145.57765373364893 | -0.3604606750509575 | 6060.93017578125 | 6055.08984375 | 6059.7001953125 | 6062.72021484375 | 6064.33984375 | 6,066.040039 |
3995 | 2024-12-09 11:00:00-05:00 | 6061.919921875 | 6064.35986328125 | 6058.2099609375 | 6060.93017578125 | 6060.93017578125 | 37941736 | 6081.455166015625 | 6084.801975097656 | 15.41876247472851 | -131.8355031742599 | -0.374934788715438 | 6055.08984375 | 6059.7001953125 | 6062.72021484375 | 6064.33984375 | 6066.0400390625 | 6,068.330078 |
3996 | 2024-12-09 11:05:00-05:00 | 6060.89990234375 | 6062.0 | 6055.08984375 | 6055.08984375 | 6055.08984375 | 36103589 | 6080.75255859375 | 6084.713024902344 | 12.01735215317953 | -142.24952314251607 | -0.4350858216618624 | 6059.7001953125 | 6062.72021484375 | 6064.33984375 | 6066.0400390625 | 6068.330078125 | 6,064.25 |
3997 | 2024-12-09 11:10:00-05:00 | 6054.91015625 | 6059.81982421875 | 6053.97021484375 | 6059.7001953125 | 6059.7001953125 | 28728433 | 6080.218359375 | 6084.642326660156 | 25.911758153360907 | -122.09622864469624 | -0.3474835267723073 | 6062.72021484375 | 6064.33984375 | 6066.0400390625 | 6068.330078125 | 6064.25 | 6,063.97998 |
3998 | 2024-12-09 11:15:00-05:00 | 6059.009765625 | 6063.2001953125 | 6058.3798828125 | 6062.72021484375 | 6062.72021484375 | 36739682 | 6079.71736328125 | 6084.585378417969 | 33.33819384438381 | -84.9490827262702 | -0.2528693932034311 | 6064.33984375 | 6066.0400390625 | 6068.330078125 | 6064.25 | 6063.97998046875 | 6,065.279785 |
3999 | 2024-12-09 11:20:00-05:00 | 6062.81005859375 | 6065.009765625 | 6062.6201171875 | 6064.33984375 | 6064.33984375 | 28227440 | 6079.276962890625 | 6084.534328613281 | 36.98621345409282 | -58.71617836630432 | -0.1930521012447091 | 6066.0400390625 | 6068.330078125 | 6064.25 | 6063.97998046875 | 6065.27978515625 | 6,068.129883 |
4000 | 2024-12-09 11:25:00-05:00 | 6064.35009765625 | 6067.85009765625 | 6063.25 | 6066.0400390625 | 6066.0400390625 | 27942000 | 6078.826962890625 | 6084.480129394531 | 40.65746514831613 | -39.97838567448132 | -0.0953590431221023 | 6068.330078125 | 6064.25 | 6063.97998046875 | 6065.27978515625 | 6068.1298828125 | 6,069.430176 |
4001 | 2024-12-09 11:30:00-05:00 | 6066.2001953125 | 6068.3798828125 | 6065.89013671875 | 6068.330078125 | 6068.330078125 | 23689000 | 6078.400966796875 | 6084.4257299804685 | 45.28170054383228 | -19.879460508028615 | -0.032947137540464 | 6064.25 | 6063.97998046875 | 6065.27978515625 | 6068.1298828125 | 6069.43017578125 | 6,066.129883 |
4002 | 2024-12-09 11:35:00-05:00 | 6068.1298828125 | 6068.1298828125 | 6063.27978515625 | 6064.25 | 6064.25 | 25908000 | 6077.87896484375 | 6084.353430175781 | 39.39201263224522 | -35.580778889387574 | -0.0667370568008472 | 6063.97998046875 | 6065.27978515625 | 6068.1298828125 | 6069.43017578125 | 6066.1298828125 | 6,067.060059 |
4003 | 2024-12-09 11:40:00-05:00 | 6064.240234375 | 6065.75 | 6063.16015625 | 6063.97998046875 | 6063.97998046875 | 22298000 | 6077.419365234375 | 6084.274130859375 | 39.0302016602254 | -39.18972486564099 | -0.0670697233830563 | 6065.27978515625 | 6068.1298828125 | 6069.43017578125 | 6066.1298828125 | 6067.06005859375 | 6,065.680176 |
4004 | 2024-12-09 11:45:00-05:00 | 6064.0 | 6066.259765625 | 6063.89990234375 | 6065.27978515625 | 6065.27978515625 | 22993000 | 6077.04015625 | 6084.195729980469 | 41.8013152947799 | -23.303576318529128 | 0.0380930506114901 | 6068.1298828125 | 6069.43017578125 | 6066.1298828125 | 6067.06005859375 | 6065.68017578125 | 6,064.5 |
4005 | 2024-12-09 11:50:00-05:00 | 6065.31982421875 | 6069.43017578125 | 6065.18017578125 | 6068.1298828125 | 6068.1298828125 | 22015000 | 6076.7517578125 | 6084.137229003906 | 47.44215140255833 | 19.183218965745763 | 0.0908809313217537 | 6069.43017578125 | 6066.1298828125 | 6067.06005859375 | 6065.68017578125 | 6064.5 | 6,063.22998 |
4006 | 2024-12-09 11:55:00-05:00 | 6068.169921875 | 6069.9501953125 | 6067.6298828125 | 6069.43017578125 | 6069.43017578125 | 22560000 | 6076.511962890625 | 6084.087229003906 | 49.831227291831794 | 55.264505933856846 | 0.1225697093574727 | 6066.1298828125 | 6067.06005859375 | 6065.68017578125 | 6064.5 | 6063.22998046875 | 6,064.419922 |
4007 | 2024-12-09 12:00:00-05:00 | 6068.93994140625 | 6069.64990234375 | 6065.9599609375 | 6066.1298828125 | 6066.1298828125 | 20542000 | 6076.2065625 | 6084.0245288085935 | 44.32406457879859 | 39.47958815153954 | 0.0857905780209679 | 6067.06005859375 | 6065.68017578125 | 6064.5 | 6063.22998046875 | 6064.419921875 | 6,063.140137 |
4008 | 2024-12-09 12:05:00-05:00 | 6066.14013671875 | 6067.2998046875 | 6063.3798828125 | 6067.06005859375 | 6067.06005859375 | 18192000 | 6075.925166015625 | 6083.961379394531 | 46.13107980415076 | 21.401710480217343 | 0.1976884761851309 | 6065.68017578125 | 6064.5 | 6063.22998046875 | 6064.419921875 | 6063.14013671875 | 6,065.910156 |
4009 | 2024-12-09 12:10:00-05:00 | 6066.990234375 | 6067.27978515625 | 6065.68017578125 | 6065.68017578125 | 6065.68017578125 | 16889000 | 6075.606572265625 | 6083.885681152344 | 43.85705291806544 | 37.946973161688575 | 0.0986844278760826 | 6064.5 | 6063.22998046875 | 6064.419921875 | 6063.14013671875 | 6065.91015625 | 6,066.399902 |
4010 | 2024-12-09 12:15:00-05:00 | 6065.60009765625 | 6065.89013671875 | 6063.16015625 | 6064.5 | 6064.5 | 17944000 | 6075.254375 | 6083.79373046875 | 41.95226526601351 | 1.4558405230375857 | 0.0293562145898212 | 6063.22998046875 | 6064.419921875 | 6063.14013671875 | 6065.91015625 | 6066.39990234375 | 6,067.080078 |
4011 | 2024-12-09 12:20:00-05:00 | 6064.52978515625 | 6064.7998046875 | 6062.3701171875 | 6063.22998046875 | 6063.22998046875 | 18902000 | 6074.847578125 | 6083.690629882813 | 39.94185920977459 | -19.529633476197134 | -0.0183014690773611 | 6064.419921875 | 6063.14013671875 | 6065.91015625 | 6066.39990234375 | 6067.080078125 | 6,065.859863 |
4012 | 2024-12-09 12:25:00-05:00 | 6063.22021484375 | 6064.509765625 | 6061.4501953125 | 6064.419921875 | 6064.419921875 | 19997000 | 6074.4541796875 | 6083.5918798828125 | 42.71193944116644 | -18.121509775648327 | -0.0267079870404282 | 6063.14013671875 | 6065.91015625 | 6066.39990234375 | 6067.080078125 | 6065.85986328125 | 6,061.549805 |
4013 | 2024-12-09 12:30:00-05:00 | 6064.240234375 | 6064.240234375 | 6061.97998046875 | 6063.14013671875 | 6063.14013671875 | 16149000 | 6074.008984375 | 6083.4896313476565 | 40.5459131433411 | -28.92390131845345 | -0.0855250347201547 | 6065.91015625 | 6066.39990234375 | 6067.080078125 | 6065.85986328125 | 6061.5498046875 | 6,060.22998 |
4014 | 2024-12-09 12:35:00-05:00 | 6063.08984375 | 6065.9501953125 | 6062.27001953125 | 6065.91015625 | 6065.91015625 | 16338000 | 6073.662587890625 | 6083.403032226563 | 46.83089759561364 | 13.936795140437008 | 0.0273761182339118 | 6066.39990234375 | 6067.080078125 | 6065.85986328125 | 6061.5498046875 | 6060.22998046875 | 6,060.370117 |
4015 | 2024-12-09 12:40:00-05:00 | 6065.89990234375 | 6067.2900390625 | 6065.669921875 | 6066.39990234375 | 6066.39990234375 | 15076000 | 6073.327587890625 | 6083.314230957031 | 47.87995702649246 | 61.31868131868001 | 0.0399064951202714 | 6067.080078125 | 6065.85986328125 | 6061.5498046875 | 6060.22998046875 | 6060.3701171875 | 6,063.600098 |
4016 | 2024-12-09 12:45:00-05:00 | 6066.35009765625 | 6067.2001953125 | 6065.2099609375 | 6067.080078125 | 6067.080078125 | 16992000 | 6072.988193359375 | 6083.21623046875 | 49.37395373997402 | 57.02795781729337 | 0.0296819443211162 | 6065.85986328125 | 6061.5498046875 | 6060.22998046875 | 6060.3701171875 | 6063.60009765625 | 6,062.620117 |
4017 | 2024-12-09 12:50:00-05:00 | 6067.14013671875 | 6068.66015625 | 6065.22998046875 | 6065.85986328125 | 6065.85986328125 | 17801000 | 6072.58939453125 | 6083.110979003906 | 46.7831520060812 | 53.48853959474617 | -0.0374088817327337 | 6061.5498046875 | 6060.22998046875 | 6060.3701171875 | 6063.60009765625 | 6062.6201171875 | 6,063.560059 |
4018 | 2024-12-09 12:55:00-05:00 | 6065.8798828125 | 6066.16015625 | 6061.5498046875 | 6061.5498046875 | 6061.5498046875 | 18986000 | 6072.09798828125 | 6082.979877929687 | 38.99885073284384 | -115.46882399676912 | -0.1298370829801275 | 6060.22998046875 | 6060.3701171875 | 6063.60009765625 | 6062.6201171875 | 6063.56005859375 | 6,065.319824 |
4019 | 2024-12-09 13:00:00-05:00 | 6061.7099609375 | 6061.7099609375 | 6058.93017578125 | 6060.22998046875 | 6060.22998046875 | 20761000 | 6071.582392578125 | 6082.848676757812 | 36.97023419718615 | -212.68443606503703 | -0.0972597431595805 | 6060.3701171875 | 6063.60009765625 | 6062.6201171875 | 6063.56005859375 | 6065.31982421875 | 6,066.22998 |
4020 | 2024-12-09 13:05:00-05:00 | 6060.2998046875 | 6062.5400390625 | 6060.2998046875 | 6060.3701171875 | 6060.3701171875 | 17612000 | 6071.077392578125 | 6082.719377441406 | 37.34291657871644 | -151.38987505545785 | -0.1102666092249072 | 6063.60009765625 | 6062.6201171875 | 6063.56005859375 | 6065.31982421875 | 6066.22998046875 | 6,068.959961 |
4021 | 2024-12-09 13:10:00-05:00 | 6060.43017578125 | 6064.18017578125 | 6060.14990234375 | 6063.60009765625 | 6063.60009765625 | 16600000 | 6070.62759765625 | 6082.599528808594 | 45.36193344009983 | -82.6775185553478 | -0.0342925783213106 | 6062.6201171875 | 6063.56005859375 | 6065.31982421875 | 6066.22998046875 | 6068.9599609375 | 6,069.47998 |
4022 | 2024-12-09 13:15:00-05:00 | 6063.56982421875 | 6064.06005859375 | 6062.39990234375 | 6062.6201171875 | 6062.6201171875 | 15078000 | 6070.176201171875 | 6082.49212890625 | 43.54117109031855 | -61.91670871914164 | -0.030998150094814 | 6063.56005859375 | 6065.31982421875 | 6066.22998046875 | 6068.9599609375 | 6069.47998046875 | 6,072.189941 |
4023 | 2024-12-09 13:20:00-05:00 | 6062.64990234375 | 6064.7001953125 | 6062.41015625 | 6063.56005859375 | 6063.56005859375 | 17843000 | 6069.735 | 6082.377080078125 | 45.78877099602239 | -40.32654684311429 | 0.0054439321296283 | 6065.31982421875 | 6066.22998046875 | 6068.9599609375 | 6069.47998046875 | 6072.18994140625 | 6,069.459961 |
4024 | 2024-12-09 13:25:00-05:00 | 6063.6298828125 | 6066.43017578125 | 6063.52978515625 | 6065.31982421875 | 6065.31982421875 | 17984000 | 6069.319599609375 | 6082.2747802734375 | 49.81672816912618 | 14.99476593098606 | 0.0148390506485864 | 6066.22998046875 | 6068.9599609375 | 6069.47998046875 | 6072.18994140625 | 6069.4599609375 | 6,068.180176 |
4025 | 2024-12-09 13:30:00-05:00 | 6065.35009765625 | 6066.259765625 | 6064.81982421875 | 6066.22998046875 | 6066.22998046875 | 18452000 | 6068.907001953125 | 6082.178081054688 | 51.81102186882972 | 44.78380196378074 | 0.0509611138836741 | 6068.9599609375 | 6069.47998046875 | 6072.18994140625 | 6069.4599609375 | 6068.18017578125 | 6,062.839844 |
4026 | 2024-12-09 13:35:00-05:00 | 6066.169921875 | 6069.8798828125 | 6066.06982421875 | 6068.9599609375 | 6068.9599609375 | 18496000 | 6068.511005859375 | 6082.080180664063 | 57.29322573365236 | 144.8200479620954 | 0.0502777754523389 | 6069.47998046875 | 6072.18994140625 | 6069.4599609375 | 6068.18017578125 | 6062.83984375 | 6,065.22998 |
4027 | 2024-12-09 13:40:00-05:00 | 6069.0 | 6069.83984375 | 6068.22998046875 | 6069.47998046875 | 6069.47998046875 | 17220000 | 6068.24220703125 | 6081.976181640625 | 58.26716122189556 | 165.75626440630165 | 0.0507727511305348 | 6072.18994140625 | 6069.4599609375 | 6068.18017578125 | 6062.83984375 | 6065.22998046875 | 6,063.839844 |
4028 | 2024-12-09 13:45:00-05:00 | 6069.490234375 | 6072.3701171875 | 6069.02001953125 | 6072.18994140625 | 6072.18994140625 | 16752000 | 6068.033603515625 | 6081.893232421875 | 63.00233378103305 | 198.6268560159843 | 0.0842227762853128 | 6069.4599609375 | 6068.18017578125 | 6062.83984375 | 6065.22998046875 | 6063.83984375 | 6,062.100098 |
4029 | 2024-12-09 13:50:00-05:00 | 6072.259765625 | 6072.580078125 | 6069.43994140625 | 6069.4599609375 | 6069.4599609375 | 17513000 | 6067.79900390625 | 6081.814233398438 | 56.097084439001904 | 152.46580276073914 | 0.0593501620115334 | 6068.18017578125 | 6062.83984375 | 6065.22998046875 | 6063.83984375 | 6062.10009765625 | 6,062.589844 |
4030 | 2024-12-09 13:55:00-05:00 | 6069.72998046875 | 6069.85986328125 | 6067.72998046875 | 6068.18017578125 | 6068.18017578125 | 15994000 | 6067.468408203125 | 6081.724934082031 | 53.155809155046086 | 86.59731333938946 | 0.1093840899999307 | 6062.83984375 | 6065.22998046875 | 6063.83984375 | 6062.10009765625 | 6062.58984375 | 6,061.660156 |
4031 | 2024-12-09 14:00:00-05:00 | 6068.18994140625 | 6068.18994140625 | 6062.740234375 | 6062.83984375 | 6062.83984375 | 18745000 | 6067.05060546875 | 6081.630134277344 | 43.01956104024112 | -21.566712912077 | 0.0430654164885031 | 6065.22998046875 | 6063.83984375 | 6062.10009765625 | 6062.58984375 | 6061.66015625 | 6,060.879883 |
4032 | 2024-12-09 14:05:00-05:00 | 6062.81005859375 | 6065.22998046875 | 6062.06005859375 | 6065.22998046875 | 6065.22998046875 | 17431000 | 6066.6766015625 | 6081.550534667968 | 47.81583928354743 | -34.27478699787193 | 0.080190866024291 | 6063.83984375 | 6062.10009765625 | 6062.58984375 | 6061.66015625 | 6060.8798828125 | 6,060.910156 |
4033 | 2024-12-09 14:10:00-05:00 | 6065.169921875 | 6065.18017578125 | 6063.3701171875 | 6063.83984375 | 6063.83984375 | 15435000 | 6066.27859375 | 6081.461032714844 | 45.42111339547735 | -37.55372272779147 | 0.0039538572776702 | 6062.10009765625 | 6062.58984375 | 6061.66015625 | 6060.8798828125 | 6060.91015625 | 6,057.370117 |
4034 | 2024-12-09 14:15:00-05:00 | 6063.81005859375 | 6064.35009765625 | 6062.10009765625 | 6062.10009765625 | 6062.10009765625 | 15820000 | 6065.889599609375 | 6081.376682128906 | 42.54909391818653 | -68.37124456365169 | -0.0085774718058904 | 6062.58984375 | 6061.66015625 | 6060.8798828125 | 6060.91015625 | 6057.3701171875 | 6,056.850098 |
4035 | 2024-12-09 14:20:00-05:00 | 6062.14013671875 | 6062.66015625 | 6060.5498046875 | 6062.58984375 | 6062.58984375 | 17184000 | 6065.524794921875 | 6081.281831054687 | 43.62965688051644 | -84.53472992346941 | -0.0160007460035781 | 6061.66015625 | 6060.8798828125 | 6060.91015625 | 6057.3701171875 | 6056.85009765625 | 6,056.5 |
4036 | 2024-12-09 14:25:00-05:00 | 6062.5498046875 | 6063.10986328125 | 6060.7998046875 | 6061.66015625 | 6061.66015625 | 16262000 | 6065.196201171875 | 6081.189982910157 | 42.01418346030459 | -79.04688847516265 | -0.0603375926548339 | 6060.8798828125 | 6060.91015625 | 6057.3701171875 | 6056.85009765625 | 6056.5 | 6,058.299805 |
4037 | 2024-12-09 14:30:00-05:00 | 6061.669921875 | 6062.5400390625 | 6060.43017578125 | 6060.8798828125 | 6060.8798828125 | 18493000 | 6064.89240234375 | 6081.088681640625 | 40.653641359558726 | -86.35540146356813 | -0.0881947712743424 | 6060.91015625 | 6057.3701171875 | 6056.85009765625 | 6056.5 | 6058.2998046875 | 6,054.97998 |
4038 | 2024-12-09 14:35:00-05:00 | 6060.83984375 | 6061.5498046875 | 6060.18017578125 | 6060.91015625 | 6060.91015625 | 16152000 | 6064.67400390625 | 6080.994133300781 | 40.73383178266124 | -91.00282093772402 | -0.1326389486718002 | 6057.3701171875 | 6056.85009765625 | 6056.5 | 6058.2998046875 | 6054.97998046875 | 6,054.52002 |
4039 | 2024-12-09 14:40:00-05:00 | 6060.8701171875 | 6060.89013671875 | 6055.64990234375 | 6057.3701171875 | 6057.3701171875 | 18806000 | 6064.4148046875 | 6080.884184570313 | 34.810457683927254 | -155.01264923934764 | -0.1995206067112646 | 6056.85009765625 | 6056.5 | 6058.2998046875 | 6054.97998046875 | 6054.52001953125 | 6,053.680176 |
4040 | 2024-12-09 14:45:00-05:00 | 6057.3701171875 | 6057.419921875 | 6055.56005859375 | 6056.85009765625 | 6056.85009765625 | 18318000 | 6064.185810546875 | 6080.773186035156 | 34.02767280262012 | -171.29846273551303 | -0.2526245703448378 | 6056.5 | 6058.2998046875 | 6054.97998046875 | 6054.52001953125 | 6053.68017578125 | 6,054.5 |
4041 | 2024-12-09 14:50:00-05:00 | 6056.77978515625 | 6056.91015625 | 6054.10986328125 | 6056.5 | 6056.5 | 20288000 | 6063.954814453125 | 6080.656787109375 | 33.48179472131426 | -162.85686214773526 | -0.2135274146449461 | 6058.2998046875 | 6054.97998046875 | 6054.52001953125 | 6053.68017578125 | 6054.5 | 6,052.27002 |
4042 | 2024-12-09 14:55:00-05:00 | 6056.509765625 | 6058.83984375 | 6056.31005859375 | 6058.2998046875 | 6058.2998046875 | 19689000 | 6063.86140625 | 6080.528986816406 | 38.90768318601691 | -108.83671830176624 | -0.1628226388725834 | 6054.97998046875 | 6054.52001953125 | 6053.68017578125 | 6054.5 | 6052.27001953125 | 6,052.580078 |
4043 | 2024-12-09 15:00:00-05:00 | 6058.2099609375 | 6058.919921875 | 6054.25 | 6054.97998046875 | 6054.97998046875 | 18404000 | 6063.708603515625 | 6080.377937011719 | 33.48241181496482 | -122.07142145633104 | -0.129639962192841 | 6054.52001953125 | 6053.68017578125 | 6054.5 | 6052.27001953125 | 6052.580078125 | 6,053.200195 |
4044 | 2024-12-09 15:05:00-05:00 | 6055.009765625 | 6055.25 | 6053.2001953125 | 6054.52001953125 | 6054.52001953125 | 19763000 | 6063.55900390625 | 6080.220288085938 | 32.79999392470344 | -131.7163581681881 | -0.1765796346055831 | 6053.68017578125 | 6054.5 | 6052.27001953125 | 6052.580078125 | 6053.2001953125 | 6,052.060059 |
4045 | 2024-12-09 15:10:00-05:00 | 6054.52978515625 | 6055.22998046875 | 6052.68994140625 | 6053.68017578125 | 6053.68017578125 | 23726000 | 6063.41400390625 | 6080.068540039062 | 31.536118871897145 | -122.92453276822629 | -0.1675451237258776 | 6054.5 | 6052.27001953125 | 6052.580078125 | 6053.2001953125 | 6052.06005859375 | 6,051.629883 |
4046 | 2024-12-09 15:15:00-05:00 | 6053.72998046875 | 6055.77978515625 | 6052.91015625 | 6054.5 | 6054.5 | 24178000 | 6063.40220703125 | 6079.921640625 | 34.20146452537787 | -103.82581288345794 | -0.1253707054291033 | 6052.27001953125 | 6052.580078125 | 6053.2001953125 | 6052.06005859375 | 6051.6298828125 | 6,052.399902 |
4047 | 2024-12-09 15:20:00-05:00 | 6054.52001953125 | 6055.31982421875 | 6051.81005859375 | 6052.27001953125 | 6052.27001953125 | 23334000 | 6063.253603515625 | 6079.760791015625 | 30.700393190924444 | -109.66628496862435 | -0.170221382028488 | 6052.580078125 | 6053.2001953125 | 6052.06005859375 | 6051.6298828125 | 6052.39990234375 | 6,049.859863 |
4048 | 2024-12-09 15:25:00-05:00 | 6052.31005859375 | 6053.18017578125 | 6051.10009765625 | 6052.580078125 | 6052.580078125 | 26397000 | 6063.05080078125 | 6079.601591796875 | 31.74657722699617 | -111.00573518105196 | -0.1497952358090843 | 6053.2001953125 | 6052.06005859375 | 6051.6298828125 | 6052.39990234375 | 6049.85986328125 | 6,054.580078 |
4049 | 2024-12-09 15:30:00-05:00 | 6052.5400390625 | 6055.93994140625 | 6052.5400390625 | 6053.2001953125 | 6053.2001953125 | 28740000 | 6062.8280078125 | 6079.442993164063 | 33.8959898914098 | -80.41513009782658 | -0.1267091189478631 | 6052.06005859375 | 6051.6298828125 | 6052.39990234375 | 6049.85986328125 | 6054.580078125 | 6,051.089844 |
4050 | 2024-12-09 15:35:00-05:00 | 6053.16015625 | 6054.330078125 | 6051.9599609375 | 6052.06005859375 | 6052.06005859375 | 29144000 | 6062.548408203125 | 6079.262243652343 | 31.906497217435643 | -93.5076402785634 | -0.1460192846964378 | 6051.6298828125 | 6052.39990234375 | 6049.85986328125 | 6054.580078125 | 6051.08984375 | 6,052.930176 |
4051 | 2024-12-09 15:40:00-05:00 | 6052.02001953125 | 6053.43994140625 | 6051.27001953125 | 6051.6298828125 | 6051.6298828125 | 32929000 | 6062.214404296875 | 6079.083842773438 | 31.16328814086083 | -97.51556699229226 | -0.0947644648411421 | 6052.39990234375 | 6049.85986328125 | 6054.580078125 | 6051.08984375 | 6052.93017578125 | 6,057.810059 |
4052 | 2024-12-09 15:45:00-05:00 | 6051.68994140625 | 6052.509765625 | 6049.5 | 6052.39990234375 | 6052.39990234375 | 39429000 | 6061.97740234375 | 6078.8969921875 | 34.121413775143694 | -102.42628982977072 | -0.073473756833144 | 6049.85986328125 | 6054.580078125 | 6051.08984375 | 6052.93017578125 | 6057.81005859375 | 6,058.680176 |
4053 | 2024-12-09 15:50:00-05:00 | 6052.3798828125 | 6054.72998046875 | 6049.75 | 6049.85986328125 | 6049.85986328125 | 71247000 | 6061.695 | 6078.687392578125 | 29.6023720760395 | -97.54256147148423 | -0.1096365346115743 | 6054.580078125 | 6051.08984375 | 6052.93017578125 | 6057.81005859375 | 6058.68017578125 | 6,052.939941 |
4054 | 2024-12-09 15:55:00-05:00 | 6049.97021484375 | 6054.580078125 | 6048.6298828125 | 6054.580078125 | 6054.580078125 | 190284000 | 6061.481005859375 | 6078.503493652343 | 44.35183572758689 | -68.2791590135512 | -0.061398852523309 | 6051.08984375 | 6052.93017578125 | 6057.81005859375 | 6058.68017578125 | 6052.93994140625 | 6,060.359863 |