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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4055 | 2024-12-10 09:30:00-05:00 | 6057.58984375 | 6060.0 | 6050.91015625 | 6051.08984375 | 6051.08984375 | 0 | 6061.140205078125 | 6078.312243652344 | 38.0102679055535 | -31.011256689425565 | -0.0642468964604048 | 6052.93017578125 | 6057.81005859375 | 6058.68017578125 | 6052.93994140625 | 6060.35986328125 | 6,060.450195 |
4056 | 2024-12-10 09:35:00-05:00 | 6051.7001953125 | 6053.85986328125 | 6050.5400390625 | 6052.93017578125 | 6052.93017578125 | 49433354 | 6060.810205078125 | 6078.125043945312 | 42.665361299834125 | -66.77996436870683 | -0.0262587908681667 | 6057.81005859375 | 6058.68017578125 | 6052.93994140625 | 6060.35986328125 | 6060.4501953125 | 6,060.569824 |
4057 | 2024-12-10 09:40:00-05:00 | 6053.0498046875 | 6057.81005859375 | 6051.39990234375 | 6057.81005859375 | 6057.81005859375 | 45672755 | 6060.64380859375 | 6077.958845214844 | 52.78925130481511 | 40.84624276554781 | 0.0682210274177066 | 6058.68017578125 | 6052.93994140625 | 6060.35986328125 | 6060.4501953125 | 6060.56982421875 | 6,060.490234 |
4058 | 2024-12-10 09:45:00-05:00 | 6057.75 | 6061.27001953125 | 6057.6201171875 | 6058.68017578125 | 6058.68017578125 | 43963570 | 6060.4762109375 | 6077.797995605469 | 54.337508062823886 | 173.8680741340238 | 0.0690424606697497 | 6052.93994140625 | 6060.35986328125 | 6060.4501953125 | 6060.56982421875 | 6060.490234375 | 6,063.060059 |
4059 | 2024-12-10 09:50:00-05:00 | 6058.5498046875 | 6058.64013671875 | 6051.4599609375 | 6052.93994140625 | 6052.93994140625 | 38089359 | 6060.22140625 | 6077.610695800781 | 44.06968063373077 | 5.419465030985772 | 0.011068935669395 | 6060.35986328125 | 6060.4501953125 | 6060.56982421875 | 6060.490234375 | 6063.06005859375 | 6,061.77002 |
4060 | 2024-12-10 09:55:00-05:00 | 6052.77001953125 | 6060.35986328125 | 6052.08984375 | 6060.35986328125 | 6060.35986328125 | 37166789 | 6060.138603515625 | 6077.449345703125 | 55.71794037886512 | 131.99498795963785 | 0.1285366745392993 | 6060.4501953125 | 6060.56982421875 | 6060.490234375 | 6063.06005859375 | 6061.77001953125 | 6,059.290039 |
4061 | 2024-12-10 10:00:00-05:00 | 6061.0400390625 | 6061.56005859375 | 6058.52001953125 | 6060.4501953125 | 6060.4501953125 | 38766346 | 6060.0830078125 | 6077.282746582031 | 55.83852292918876 | 193.48447078944332 | 0.1197713567381148 | 6060.56982421875 | 6060.490234375 | 6063.06005859375 | 6061.77001953125 | 6059.2900390625 | 6,063.490234 |
4062 | 2024-12-10 10:05:00-05:00 | 6060.56982421875 | 6062.39013671875 | 6059.2001953125 | 6060.56982421875 | 6060.56982421875 | 32699558 | 6060.006005859375 | 6077.117546386719 | 56.00936542948666 | 187.5825505046698 | 0.1406094047747655 | 6060.490234375 | 6063.06005859375 | 6061.77001953125 | 6059.2900390625 | 6063.490234375 | 6,062.450195 |
4063 | 2024-12-10 10:10:00-05:00 | 6060.72998046875 | 6061.14990234375 | 6058.16015625 | 6060.490234375 | 6060.490234375 | 30260908 | 6059.9530078125 | 6076.961696777344 | 55.85454898805296 | 139.8426951338547 | 0.146412648064692 | 6063.06005859375 | 6061.77001953125 | 6059.2900390625 | 6063.490234375 | 6062.4501953125 | 6,063.72998 |
4064 | 2024-12-10 10:15:00-05:00 | 6060.43994140625 | 6063.7998046875 | 6059.669921875 | 6063.06005859375 | 6063.06005859375 | 31271787 | 6059.896005859375 | 6076.814946289062 | 59.72549479257936 | 160.17175638422975 | 0.1761310624215681 | 6061.77001953125 | 6059.2900390625 | 6063.490234375 | 6062.4501953125 | 6063.72998046875 | 6,063.27002 |
4065 | 2024-12-10 10:20:00-05:00 | 6063.14990234375 | 6063.39990234375 | 6060.4501953125 | 6061.77001953125 | 6061.77001953125 | 28317705 | 6059.803408203125 | 6076.664597167969 | 57.02240311468297 | 128.64237341930703 | 0.1968666468175068 | 6059.2900390625 | 6063.490234375 | 6062.4501953125 | 6063.72998046875 | 6063.27001953125 | 6,059.850098 |
4066 | 2024-12-10 10:25:00-05:00 | 6061.72998046875 | 6062.35009765625 | 6059.2900390625 | 6059.2900390625 | 6059.2900390625 | 29283620 | 6059.647607421875 | 6076.524797363281 | 52.13723928166011 | 84.52614368359231 | 0.0777917027560166 | 6063.490234375 | 6062.4501953125 | 6063.72998046875 | 6063.27001953125 | 6059.85009765625 | 6,058.049805 |
4067 | 2024-12-10 10:30:00-05:00 | 6059.14013671875 | 6063.919921875 | 6058.0 | 6063.490234375 | 6063.490234375 | 33521679 | 6059.60021484375 | 6076.443547363281 | 58.605431090692754 | 99.18365136059624 | 0.2049282186383005 | 6062.4501953125 | 6063.72998046875 | 6063.27001953125 | 6059.85009765625 | 6058.0498046875 | 6,060.200195 |
4068 | 2024-12-10 10:35:00-05:00 | 6063.5400390625 | 6063.740234375 | 6060.64013671875 | 6062.4501953125 | 6062.4501953125 | 29255563 | 6059.61822265625 | 6076.341499023438 | 56.566922502758246 | 96.24678826236712 | 0.1572795200800619 | 6063.72998046875 | 6063.27001953125 | 6059.85009765625 | 6058.0498046875 | 6060.2001953125 | 6,054.529785 |
4069 | 2024-12-10 10:40:00-05:00 | 6062.509765625 | 6064.85986328125 | 6061.740234375 | 6063.72998046875 | 6063.72998046875 | 26524514 | 6059.68822265625 | 6076.230849609375 | 58.48072258127719 | 104.69507012524578 | 0.0977237948654706 | 6063.27001953125 | 6059.85009765625 | 6058.0498046875 | 6060.2001953125 | 6054.52978515625 | 6,056.299805 |
4070 | 2024-12-10 10:45:00-05:00 | 6063.81982421875 | 6065.39990234375 | 6061.97998046875 | 6063.27001953125 | 6063.27001953125 | 26221922 | 6059.746220703125 | 6076.115649414062 | 57.50007504421313 | 97.25211058348108 | 0.0757564950919059 | 6059.85009765625 | 6058.0498046875 | 6060.2001953125 | 6054.52978515625 | 6056.2998046875 | 6,056.209961 |
4071 | 2024-12-10 10:50:00-05:00 | 6063.31005859375 | 6063.8798828125 | 6059.18994140625 | 6059.85009765625 | 6059.85009765625 | 25238055 | 6059.671220703125 | 6075.977849121094 | 50.69344791169776 | 48.392833358677 | 0.1141619827206578 | 6058.0498046875 | 6060.2001953125 | 6054.52978515625 | 6056.2998046875 | 6056.2099609375 | 6,054.5 |
4072 | 2024-12-10 10:55:00-05:00 | 6059.830078125 | 6061.31982421875 | 6057.66015625 | 6058.0498046875 | 6058.0498046875 | 28880331 | 6059.579814453125 | 6075.8376977539065 | 47.50544559226099 | 6.794569232697096 | -0.0381175152278707 | 6060.2001953125 | 6054.52978515625 | 6056.2998046875 | 6056.2099609375 | 6054.5 | 6,054.649902 |
4073 | 2024-12-10 11:00:00-05:00 | 6058.0400390625 | 6060.509765625 | 6055.60986328125 | 6060.2001953125 | 6060.2001953125 | 31651694 | 6059.5126171875 | 6075.718049316406 | 51.43421104573856 | -6.4607124983025805 | -0.0041251060885437 | 6054.52978515625 | 6056.2998046875 | 6056.2099609375 | 6054.5 | 6054.64990234375 | 6,053.02002 |
4074 | 2024-12-10 11:05:00-05:00 | 6060.18017578125 | 6060.22021484375 | 6053.68017578125 | 6054.52978515625 | 6054.52978515625 | 27635504 | 6059.29681640625 | 6075.57384765625 | 42.418860029426746 | -79.5070541200568 | -0.0996612404061956 | 6056.2998046875 | 6056.2099609375 | 6054.5 | 6054.64990234375 | 6053.02001953125 | 6,051.790039 |
4075 | 2024-12-10 11:10:00-05:00 | 6054.6298828125 | 6057.85009765625 | 6053.4599609375 | 6056.2998046875 | 6056.2998046875 | 25607460 | 6059.098212890625 | 6075.454946289063 | 45.62287870607764 | -92.68010487460327 | -0.0691434112661703 | 6056.2099609375 | 6054.5 | 6054.64990234375 | 6053.02001953125 | 6051.7900390625 | 6,051.790039 |
4076 | 2024-12-10 11:15:00-05:00 | 6056.27978515625 | 6056.990234375 | 6055.2900390625 | 6056.2099609375 | 6056.2099609375 | 22561936 | 6058.843212890625 | 6075.308745117188 | 45.48453067153724 | -97.87071339479137 | -0.1129808642838809 | 6054.5 | 6054.64990234375 | 6053.02001953125 | 6051.7900390625 | 6051.7900390625 | 6,052.870117 |
4077 | 2024-12-10 11:20:00-05:00 | 6056.1201171875 | 6057.14013671875 | 6054.5 | 6054.5 | 6054.5 | 21394616 | 6058.54361328125 | 6075.16314453125 | 42.822890807781214 | -119.56667797107568 | -0.1199322888830444 | 6054.64990234375 | 6053.02001953125 | 6051.7900390625 | 6051.7900390625 | 6052.8701171875 | 6,051.890137 |
4078 | 2024-12-10 11:25:00-05:00 | 6054.5498046875 | 6057.35986328125 | 6053.47021484375 | 6054.64990234375 | 6054.64990234375 | 24327767 | 6058.1928125 | 6075.018544921875 | 43.13702993419116 | -109.50416727571393 | -0.0765788844705629 | 6053.02001953125 | 6051.7900390625 | 6051.7900390625 | 6052.8701171875 | 6051.89013671875 | 6,053.339844 |
4079 | 2024-12-10 11:30:00-05:00 | 6054.56982421875 | 6054.85986328125 | 6051.52001953125 | 6053.02001953125 | 6053.02001953125 | 26931277 | 6057.864013671875 | 6074.855495605469 | 40.52964429077253 | -157.5167785658608 | -0.1726763701933995 | 6051.7900390625 | 6051.7900390625 | 6052.8701171875 | 6051.89013671875 | 6053.33984375 | 6,052.830078 |
4080 | 2024-12-10 11:35:00-05:00 | 6053.41015625 | 6054.009765625 | 6051.3798828125 | 6051.7900390625 | 6051.7900390625 | 22032835 | 6057.5362109375 | 6074.707895507812 | 38.63194197016398 | -152.67140349004438 | -0.175839073420223 | 6051.7900390625 | 6052.8701171875 | 6051.89013671875 | 6053.33984375 | 6052.830078125 | 6,054.410156 |
4081 | 2024-12-10 11:40:00-05:00 | 6051.7900390625 | 6052.52001953125 | 6050.7099609375 | 6051.7900390625 | 6051.7900390625 | 22237997 | 6057.31521484375 | 6074.559494628907 | 38.63194197016398 | -141.30321164449188 | -0.1969075378473069 | 6052.8701171875 | 6051.89013671875 | 6053.33984375 | 6052.830078125 | 6054.41015625 | 6,050.5 |
4082 | 2024-12-10 11:45:00-05:00 | 6051.8701171875 | 6053.2099609375 | 6050.81005859375 | 6052.8701171875 | 6052.8701171875 | 20858160 | 6057.068017578125 | 6074.402795410157 | 41.42508567548491 | -111.3744500211372 | -0.171522995186581 | 6051.89013671875 | 6053.33984375 | 6052.830078125 | 6054.41015625 | 6050.5 | 6,050.720215 |
4083 | 2024-12-10 11:50:00-05:00 | 6052.830078125 | 6055.18994140625 | 6051.7099609375 | 6051.89013671875 | 6051.89013671875 | 20474384 | 6056.8290234375 | 6074.251396484375 | 39.66122624716268 | -88.28436189326733 | -0.1313557399807406 | 6053.33984375 | 6052.830078125 | 6054.41015625 | 6050.5 | 6050.72021484375 | 6,053.640137 |
4084 | 2024-12-10 11:55:00-05:00 | 6051.8701171875 | 6054.10986328125 | 6051.240234375 | 6053.33984375 | 6053.33984375 | 20889256 | 6056.653818359375 | 6074.110446777344 | 43.49424336450009 | -80.94243798779853 | -0.0777471478338722 | 6052.830078125 | 6054.41015625 | 6050.5 | 6050.72021484375 | 6053.64013671875 | 6,053.080078 |
4085 | 2024-12-10 12:00:00-05:00 | 6053.330078125 | 6053.5 | 6051.7998046875 | 6052.830078125 | 6052.830078125 | 18799832 | 6056.458623046875 | 6073.966396484375 | 42.4725338575449 | -77.89841572992054 | -0.1216150778847323 | 6054.41015625 | 6050.5 | 6050.72021484375 | 6053.64013671875 | 6053.080078125 | 6,057.77002 |
4086 | 2024-12-10 12:05:00-05:00 | 6052.75 | 6054.68017578125 | 6052.10986328125 | 6054.41015625 | 6054.41015625 | 17747000 | 6056.313623046875 | 6073.828046875 | 46.65544329953908 | -54.20311733798273 | -0.0019758579195248 | 6050.5 | 6050.72021484375 | 6053.64013671875 | 6053.080078125 | 6057.77001953125 | 6,056.589844 |
4087 | 2024-12-10 12:10:00-05:00 | 6054.52978515625 | 6055.56005859375 | 6050.5 | 6050.5 | 6050.5 | 18771000 | 6056.106025390625 | 6073.67384765625 | 39.08219203288625 | -80.03282818280182 | -0.0957648213354798 | 6050.72021484375 | 6053.64013671875 | 6053.080078125 | 6057.77001953125 | 6056.58984375 | 6,055.600098 |
4088 | 2024-12-10 12:15:00-05:00 | 6050.490234375 | 6051.3701171875 | 6049.52978515625 | 6050.72021484375 | 6050.72021484375 | 20221000 | 6055.9022265625 | 6073.510249023438 | 39.67608302783817 | -107.8342496982647 | -0.0906465616145875 | 6053.64013671875 | 6053.080078125 | 6057.77001953125 | 6056.58984375 | 6055.60009765625 | 6,056.97998 |
4089 | 2024-12-10 12:20:00-05:00 | 6050.7099609375 | 6053.75 | 6050.669921875 | 6053.64013671875 | 6053.64013671875 | 18187000 | 6055.827626953125 | 6073.374499511719 | 47.047608598441286 | -55.24486079800148 | -0.014202052708729 | 6053.080078125 | 6057.77001953125 | 6056.58984375 | 6055.60009765625 | 6056.97998046875 | 6,052.22998 |
4090 | 2024-12-10 12:25:00-05:00 | 6053.5400390625 | 6054.919921875 | 6052.52001953125 | 6053.080078125 | 6053.080078125 | 16481000 | 6055.7522265625 | 6073.241298828125 | 45.889295023802326 | -27.05551565606262 | -0.0259275803567489 | 6057.77001953125 | 6056.58984375 | 6055.60009765625 | 6056.97998046875 | 6052.22998046875 | 6,051.75 |
4091 | 2024-12-10 12:30:00-05:00 | 6053.10986328125 | 6057.85009765625 | 6052.7998046875 | 6057.77001953125 | 6057.77001953125 | 20706000 | 6055.777626953125 | 6073.13125 | 55.720558989994494 | 68.14125625298401 | 0.0784732246824427 | 6056.58984375 | 6055.60009765625 | 6056.97998046875 | 6052.22998046875 | 6051.75 | 6,050.109863 |
4092 | 2024-12-10 12:35:00-05:00 | 6057.759765625 | 6058.7900390625 | 6056.14013671875 | 6056.58984375 | 6056.58984375 | 21609000 | 6055.743427734375 | 6073.027548828125 | 53.105797589560005 | 113.46462136246556 | 0.0793121482490088 | 6055.60009765625 | 6056.97998046875 | 6052.22998046875 | 6051.75 | 6050.10986328125 | 6,050.060059 |
4093 | 2024-12-10 12:40:00-05:00 | 6056.7099609375 | 6057.35986328125 | 6055.27001953125 | 6055.60009765625 | 6055.60009765625 | 33717000 | 6055.755830078125 | 6072.905949707031 | 50.94659426924534 | 85.87768284979843 | 0.0629575475876923 | 6056.97998046875 | 6052.22998046875 | 6051.75 | 6050.10986328125 | 6050.06005859375 | 6,048.899902 |
4094 | 2024-12-10 12:45:00-05:00 | 6055.56982421875 | 6057.22998046875 | 6055.56982421875 | 6056.97998046875 | 6056.97998046875 | 23952000 | 6055.805029296875 | 6072.782800292969 | 53.76880730457904 | 104.0412446243276 | 0.0678994130334928 | 6052.22998046875 | 6051.75 | 6050.10986328125 | 6050.06005859375 | 6048.89990234375 | 6,050.75 |
4095 | 2024-12-10 12:50:00-05:00 | 6056.91015625 | 6057.02978515625 | 6051.77978515625 | 6052.22998046875 | 6052.22998046875 | 22182000 | 6055.776025390625 | 6072.632099609375 | 44.31678097046008 | -7.32961071257377 | 0.0056154976763054 | 6051.75 | 6050.10986328125 | 6050.06005859375 | 6048.89990234375 | 6050.75 | 6,050.589844 |
4096 | 2024-12-10 12:55:00-05:00 | 6052.18994140625 | 6053.02978515625 | 6050.9501953125 | 6051.75 | 6051.75 | 20561000 | 6055.721025390625 | 6072.484399414063 | 43.48492547648864 | -77.84046552979316 | -0.0262639103542401 | 6050.10986328125 | 6050.06005859375 | 6048.89990234375 | 6050.75 | 6050.58984375 | 6,052.189941 |
4097 | 2024-12-10 13:00:00-05:00 | 6051.72021484375 | 6051.72021484375 | 6049.85009765625 | 6050.10986328125 | 6050.10986328125 | 18916000 | 6055.677822265625 | 6072.354599609375 | 40.67528073204569 | -127.26736770832836 | -0.0449412061571146 | 6050.06005859375 | 6048.89990234375 | 6050.75 | 6050.58984375 | 6052.18994140625 | 6,052.359863 |
4098 | 2024-12-10 13:05:00-05:00 | 6050.06005859375 | 6051.43017578125 | 6049.35986328125 | 6050.06005859375 | 6050.06005859375 | 20765000 | 6055.627421875 | 6072.2251489257815 | 40.58951744459956 | -129.21129649580868 | -0.071850065390092 | 6048.89990234375 | 6050.75 | 6050.58984375 | 6052.18994140625 | 6052.35986328125 | 6,052.970215 |
4099 | 2024-12-10 13:10:00-05:00 | 6050.1298828125 | 6050.97021484375 | 6048.89990234375 | 6048.89990234375 | 6048.89990234375 | 20065000 | 6055.541416015625 | 6072.007648925781 | 38.550451472047726 | -140.6633595322655 | -0.0264457095487976 | 6050.75 | 6050.58984375 | 6052.18994140625 | 6052.35986328125 | 6052.97021484375 | 6,050.959961 |
4100 | 2024-12-10 13:15:00-05:00 | 6049.080078125 | 6052.31982421875 | 6049.009765625 | 6050.75 | 6050.75 | 19145000 | 6055.51521484375 | 6071.800749511719 | 43.43089766140511 | -87.85368974544366 | 0.0004922580319765 | 6050.58984375 | 6052.18994140625 | 6052.35986328125 | 6052.97021484375 | 6050.9599609375 | 6,050.75 |
4101 | 2024-12-10 13:20:00-05:00 | 6050.7900390625 | 6051.52001953125 | 6050.02978515625 | 6050.58984375 | 6050.58984375 | 19258000 | 6055.4944140625 | 6071.596198730469 | 43.11169255697454 | -82.98896107932376 | -0.0503877485258538 | 6052.18994140625 | 6052.35986328125 | 6052.97021484375 | 6050.9599609375 | 6050.75 | 6,049.359863 |
4102 | 2024-12-10 13:25:00-05:00 | 6050.7099609375 | 6052.43017578125 | 6050.47998046875 | 6052.18994140625 | 6052.18994140625 | 21780000 | 6055.49021484375 | 6071.368198242188 | 47.280657899634726 | -42.74103318228947 | -0.0147055169807984 | 6052.35986328125 | 6052.97021484375 | 6050.9599609375 | 6050.75 | 6049.35986328125 | 6,048.290039 |
4103 | 2024-12-10 13:30:00-05:00 | 6052.259765625 | 6052.6298828125 | 6050.85986328125 | 6052.35986328125 | 6052.35986328125 | 18469000 | 6055.54021484375 | 6071.139396972656 | 47.71882333115621 | -30.79594676411371 | -0.0893093701569515 | 6052.97021484375 | 6050.9599609375 | 6050.75 | 6049.35986328125 | 6048.2900390625 | 6,047.120117 |
4104 | 2024-12-10 13:35:00-05:00 | 6052.330078125 | 6054.14990234375 | 6052.14013671875 | 6052.97021484375 | 6052.97021484375 | 15873000 | 6055.508017578125 | 6070.913046875 | 49.34731686110816 | 11.661718642235137 | -0.0597634807644307 | 6050.9599609375 | 6050.75 | 6049.35986328125 | 6048.2900390625 | 6047.1201171875 | 6,046.910156 |
4105 | 2024-12-10 13:40:00-05:00 | 6053.009765625 | 6054.240234375 | 6050.89013671875 | 6050.9599609375 | 6050.9599609375 | 16830000 | 6055.505419921875 | 6070.695246582031 | 44.4376980430177 | -26.270957274237176 | -0.0766255473267779 | 6050.75 | 6049.35986328125 | 6048.2900390625 | 6047.1201171875 | 6046.91015625 | 6,045.410156 |
4106 | 2024-12-10 13:45:00-05:00 | 6051.009765625 | 6051.43994140625 | 6049.7001953125 | 6050.75 | 6050.75 | 17971000 | 6055.46181640625 | 6070.462397460938 | 43.945913360174565 | -71.46335068727423 | -0.1028562169404407 | 6049.35986328125 | 6048.2900390625 | 6047.1201171875 | 6046.91015625 | 6045.41015625 | 6,046.410156 |
4107 | 2024-12-10 13:50:00-05:00 | 6050.8798828125 | 6050.8798828125 | 6048.580078125 | 6049.35986328125 | 6049.35986328125 | 17334000 | 6055.2928125 | 6070.2296459960935 | 40.73180307298931 | -98.56123487675372 | -0.0474224739767358 | 6048.2900390625 | 6047.1201171875 | 6046.91015625 | 6045.41015625 | 6046.41015625 | 6,047.72998 |
4108 | 2024-12-10 13:55:00-05:00 | 6049.35009765625 | 6049.759765625 | 6048.02001953125 | 6048.2900390625 | 6048.2900390625 | 17447000 | 6055.085009765625 | 6069.977495117188 | 38.403938863844935 | -122.35856484757704 | -0.0571728993679514 | 6047.1201171875 | 6046.91015625 | 6045.41015625 | 6046.41015625 | 6047.72998046875 | 6,048.049805 |
4109 | 2024-12-10 14:00:00-05:00 | 6048.31982421875 | 6048.8701171875 | 6046.39013671875 | 6047.1201171875 | 6047.1201171875 | 19145000 | 6054.96861328125 | 6069.736145019531 | 35.98212931489641 | -143.77857680380254 | -0.0494163934426229 | 6046.91015625 | 6045.41015625 | 6046.41015625 | 6047.72998046875 | 6048.0498046875 | 6,045.339844 |
4110 | 2024-12-10 14:05:00-05:00 | 6047.0400390625 | 6047.56982421875 | 6045.66015625 | 6046.91015625 | 6046.91015625 | 19498000 | 6054.699619140625 | 6069.481896972657 | 35.54886168689448 | -147.91280942676576 | -0.0520639847083129 | 6045.41015625 | 6046.41015625 | 6047.72998046875 | 6048.0498046875 | 6045.33984375 | 6,045.109863 |
4111 | 2024-12-10 14:10:00-05:00 | 6046.85009765625 | 6046.85009765625 | 6044.35009765625 | 6045.41015625 | 6045.41015625 | 18952000 | 6054.398818359375 | 6069.229948730469 | 32.534782053129334 | -164.44964222576553 | -0.0576922440458609 | 6046.41015625 | 6047.72998046875 | 6048.0498046875 | 6045.33984375 | 6045.10986328125 | 6,046.370117 |
4112 | 2024-12-10 14:15:00-05:00 | 6045.39013671875 | 6046.41015625 | 6043.4501953125 | 6046.41015625 | 6046.41015625 | 18112000 | 6054.115625 | 6068.9733984375 | 36.40592411180718 | -158.48699693539055 | -0.0717240631326695 | 6047.72998046875 | 6048.0498046875 | 6045.33984375 | 6045.10986328125 | 6046.3701171875 | 6,044.399902 |
4113 | 2024-12-10 14:20:00-05:00 | 6046.3798828125 | 6048.5400390625 | 6046.3798828125 | 6047.72998046875 | 6047.72998046875 | 16917000 | 6053.860419921875 | 6068.7321484375 | 41.20135132049321 | -84.00414984503702 | -0.0472658592815395 | 6048.0498046875 | 6045.33984375 | 6045.10986328125 | 6046.3701171875 | 6044.39990234375 | 6,043.950195 |
4114 | 2024-12-10 14:25:00-05:00 | 6047.77001953125 | 6048.490234375 | 6046.89013671875 | 6048.0498046875 | 6048.0498046875 | 17212000 | 6053.56021484375 | 6068.492546386719 | 42.336086946388086 | -66.87238963100623 | -0.0684072502487921 | 6045.33984375 | 6045.10986328125 | 6046.3701171875 | 6044.39990234375 | 6043.9501953125 | 6,044.279785 |
4115 | 2024-12-10 14:30:00-05:00 | 6048.02978515625 | 6048.14990234375 | 6044.919921875 | 6045.33984375 | 6045.33984375 | 19036000 | 6053.231611328125 | 6068.252194824218 | 35.9969589089129 | -109.40122867373891 | -0.115988138343184 | 6045.10986328125 | 6046.3701171875 | 6044.39990234375 | 6043.9501953125 | 6044.27978515625 | 6,041.689941 |
4116 | 2024-12-10 14:35:00-05:00 | 6045.3798828125 | 6046.02978515625 | 6044.77001953125 | 6045.10986328125 | 6045.10986328125 | 19559000 | 6052.9480078125 | 6067.993493652344 | 35.51100577235317 | -119.47846162891436 | -0.1298594125446709 | 6046.3701171875 | 6044.39990234375 | 6043.9501953125 | 6044.27978515625 | 6041.68994140625 | 6,041.950195 |
4117 | 2024-12-10 14:40:00-05:00 | 6045.08984375 | 6047.7001953125 | 6043.93017578125 | 6046.3701171875 | 6046.3701171875 | 19742000 | 6052.60560546875 | 6067.752595214844 | 40.26957064808099 | -86.89004538154637 | -0.0758531502378157 | 6044.39990234375 | 6043.9501953125 | 6044.27978515625 | 6041.68994140625 | 6041.9501953125 | 6,038.189941 |
4118 | 2024-12-10 14:45:00-05:00 | 6046.3798828125 | 6046.9501953125 | 6044.2900390625 | 6044.39990234375 | 6044.39990234375 | 22450000 | 6052.244599609375 | 6067.516745605469 | 35.819652915227834 | -98.90999020777886 | -0.1049472818452258 | 6043.9501953125 | 6044.27978515625 | 6041.68994140625 | 6041.9501953125 | 6038.18994140625 | 6,038.040039 |
4119 | 2024-12-10 14:50:00-05:00 | 6044.27978515625 | 6044.7998046875 | 6043.02001953125 | 6043.9501953125 | 6043.9501953125 | 24736000 | 6051.84900390625 | 6067.298095703125 | 34.87241774242301 | -120.19195917241618 | -0.0894254613878389 | 6044.27978515625 | 6041.68994140625 | 6041.9501953125 | 6038.18994140625 | 6038.0400390625 | 6,037.029785 |
4120 | 2024-12-10 14:55:00-05:00 | 6043.919921875 | 6045.31005859375 | 6043.0 | 6044.27978515625 | 6044.27978515625 | 26710000 | 6051.46919921875 | 6067.084245605469 | 36.20397212324818 | -102.89363828528096 | -0.0663039285541868 | 6041.68994140625 | 6041.9501953125 | 6038.18994140625 | 6038.0400390625 | 6037.02978515625 | 6,035.009766 |
4121 | 2024-12-10 15:00:00-05:00 | 6044.22021484375 | 6044.66015625 | 6040.77978515625 | 6041.68994140625 | 6041.68994140625 | 28500000 | 6051.10599609375 | 6066.8589453125 | 30.86408806968346 | -138.58016040118912 | -0.0897977165331315 | 6041.9501953125 | 6038.18994140625 | 6038.0400390625 | 6037.02978515625 | 6035.009765625 | 6,034.209961 |
4122 | 2024-12-10 15:05:00-05:00 | 6041.7099609375 | 6042.02001953125 | 6040.27978515625 | 6041.9501953125 | 6041.9501953125 | 26126000 | 6050.78400390625 | 6066.621096191407 | 31.950289238958817 | -148.28132329851195 | -0.0820247169105606 | 6038.18994140625 | 6038.0400390625 | 6037.02978515625 | 6035.009765625 | 6034.2099609375 | 6,034.450195 |
4123 | 2024-12-10 15:10:00-05:00 | 6041.9501953125 | 6041.9501953125 | 6037.58984375 | 6038.18994140625 | 6038.18994140625 | 25629000 | 6050.343798828125 | 6066.358444824219 | 25.67397961644481 | -185.22644957513108 | -0.1194330021807608 | 6038.0400390625 | 6037.02978515625 | 6035.009765625 | 6034.2099609375 | 6034.4501953125 | 6,034.899902 |
4124 | 2024-12-10 15:15:00-05:00 | 6038.14013671875 | 6039.27978515625 | 6036.7998046875 | 6038.0400390625 | 6038.0400390625 | 25485000 | 6050.01400390625 | 6066.094145507813 | 25.459270023457837 | -195.69093440015556 | -0.1384311843093881 | 6037.02978515625 | 6035.009765625 | 6034.2099609375 | 6034.4501953125 | 6034.89990234375 | 6,031.819824 |
4125 | 2024-12-10 15:20:00-05:00 | 6038.1201171875 | 6038.240234375 | 6035.93994140625 | 6037.02978515625 | 6037.02978515625 | 26838000 | 6049.628603515625 | 6065.826494140625 | 24.00240342574635 | -185.82098483147308 | -0.1769291179840447 | 6035.009765625 | 6034.2099609375 | 6034.4501953125 | 6034.89990234375 | 6031.81982421875 | 6,030.430176 |
4126 | 2024-12-10 15:25:00-05:00 | 6036.990234375 | 6036.990234375 | 6034.2998046875 | 6035.009765625 | 6035.009765625 | 29677000 | 6049.204599609375 | 6065.567243652344 | 21.369267988210492 | -184.06547485210507 | -0.2156073359778454 | 6034.2099609375 | 6034.4501953125 | 6034.89990234375 | 6031.81982421875 | 6030.43017578125 | 6,036.319824 |
4127 | 2024-12-10 15:30:00-05:00 | 6035.009765625 | 6035.2998046875 | 6029.89013671875 | 6034.2099609375 | 6034.2099609375 | 34787000 | 6048.798798828125 | 6065.299494628906 | 20.414347880805323 | -185.6870976384601 | -0.184106817816151 | 6034.4501953125 | 6034.89990234375 | 6031.81982421875 | 6030.43017578125 | 6036.31982421875 | 6,067.509766 |
4128 | 2024-12-10 15:35:00-05:00 | 6034.85009765625 | 6034.8701171875 | 6033.02978515625 | 6034.4501953125 | 6034.4501953125 | 32062000 | 6048.3948046875 | 6065.030895996094 | 21.54835385419717 | -141.4372802549643 | -0.1763353886005968 | 6034.89990234375 | 6031.81982421875 | 6030.43017578125 | 6036.31982421875 | 6067.509765625 | 6,066.859863 |
4129 | 2024-12-10 15:40:00-05:00 | 6034.4501953125 | 6036.89013671875 | 6034.22021484375 | 6034.89990234375 | 6034.89990234375 | 35608000 | 6048.03240234375 | 6064.789194335937 | 23.73895115296925 | -105.2448544100402 | -0.1897041468094154 | 6031.81982421875 | 6030.43017578125 | 6036.31982421875 | 6067.509765625 | 6066.85986328125 | 6,069.25 |
4130 | 2024-12-10 15:45:00-05:00 | 6034.7900390625 | 6035.60009765625 | 6031.33984375 | 6031.81982421875 | 6031.81982421875 | 39163000 | 6047.632998046875 | 6064.51904296875 | 19.684735791102327 | -123.79058454229838 | -0.2081278262234437 | 6030.43017578125 | 6036.31982421875 | 6067.509765625 | 6066.85986328125 | 6069.25 | 6,073.109863 |
4131 | 2024-12-10 15:50:00-05:00 | 6031.60009765625 | 6034.5400390625 | 6030.3701171875 | 6030.43017578125 | 6030.43017578125 | 75030000 | 6047.20580078125 | 6064.248544921875 | 18.176454461011616 | -121.48331239726976 | -0.2236950850742566 | 6036.31982421875 | 6067.509765625 | 6066.85986328125 | 6069.25 | 6073.10986328125 | 6,075 |
4132 | 2024-12-10 15:55:00-05:00 | 6030.60009765625 | 6036.31982421875 | 6030.60009765625 | 6036.31982421875 | 6036.31982421875 | 163541000 | 6046.874794921875 | 6064.007844238281 | 39.3774435874615 | -76.6273819916488 | -0.1316941177516028 | 6067.509765625 | 6066.85986328125 | 6069.25 | 6073.10986328125 | 6075.0 | 6,076.819824 |
4133 | 2024-12-11 09:30:00-05:00 | 6060.14990234375 | 6068.93994140625 | 6060.14990234375 | 6067.509765625 | 6067.509765625 | 0 | 6047.1871875 | 6063.918193359375 | 75.53277730089837 | 281.31114233322245 | 0.4273609614057791 | 6066.85986328125 | 6069.25 | 6073.10986328125 | 6075.0 | 6076.81982421875 | 6,073.97998 |
4134 | 2024-12-11 09:35:00-05:00 | 6067.4599609375 | 6069.990234375 | 6066.1201171875 | 6066.85986328125 | 6066.85986328125 | 51063218 | 6047.457587890625 | 6063.818342285156 | 74.53526523638794 | 249.41180076432025 | 0.4122786048133193 | 6069.25 | 6073.10986328125 | 6075.0 | 6076.81982421875 | 6073.97998046875 | 6,077.620117 |
4135 | 2024-12-11 09:40:00-05:00 | 6066.75 | 6070.2099609375 | 6066.35009765625 | 6069.25 | 6069.25 | 48077124 | 6047.785986328125 | 6063.743942871094 | 75.80099096725021 | 208.1066856745477 | 0.5143935334123713 | 6073.10986328125 | 6075.0 | 6076.81982421875 | 6073.97998046875 | 6077.6201171875 | 6,081.410156 |
4136 | 2024-12-11 09:45:00-05:00 | 6069.64013671875 | 6075.08984375 | 6068.66015625 | 6073.10986328125 | 6073.10986328125 | 45800987 | 6048.15998046875 | 6063.690493164063 | 77.7264070377783 | 188.15301683462584 | 0.5808147013247553 | 6075.0 | 6076.81982421875 | 6073.97998046875 | 6077.6201171875 | 6081.41015625 | 6,076.470215 |
4137 | 2024-12-11 09:50:00-05:00 | 6073.08984375 | 6075.6201171875 | 6072.830078125 | 6075.0 | 6075.0 | 42152564 | 6048.64998046875 | 6063.657692871094 | 78.62336548271318 | 159.9998180470052 | 0.628955234527922 | 6076.81982421875 | 6073.97998046875 | 6077.6201171875 | 6081.41015625 | 6076.47021484375 | 6,075.589844 |
4138 | 2024-12-11 09:55:00-05:00 | 6075.02001953125 | 6077.0400390625 | 6073.27001953125 | 6076.81982421875 | 6076.81982421875 | 38812687 | 6049.17197265625 | 6063.625642089844 | 79.48016045530039 | 134.9147811763806 | 0.6927918962434363 | 6073.97998046875 | 6077.6201171875 | 6081.41015625 | 6076.47021484375 | 6075.58984375 | 6,073.680176 |
4139 | 2024-12-11 10:00:00-05:00 | 6076.8701171875 | 6076.8701171875 | 6071.41015625 | 6073.97998046875 | 6073.97998046875 | 40141721 | 6049.57876953125 | 6063.570541992188 | 74.46440894462741 | 107.58975770964484 | 0.659075832440394 | 6077.6201171875 | 6081.41015625 | 6076.47021484375 | 6075.58984375 | 6073.68017578125 | 6,076.169922 |
4140 | 2024-12-11 10:05:00-05:00 | 6074.02978515625 | 6077.740234375 | 6074.02978515625 | 6077.6201171875 | 6077.6201171875 | 35362662 | 6050.0695703125 | 6063.543842773437 | 76.51064746812624 | 101.33074058465677 | 0.7153911371832012 | 6081.41015625 | 6076.47021484375 | 6075.58984375 | 6073.68017578125 | 6076.169921875 | 6,077.120117 |
4141 | 2024-12-11 10:10:00-05:00 | 6077.7001953125 | 6081.72998046875 | 6077.31005859375 | 6081.41015625 | 6081.41015625 | 31241738 | 6050.542373046875 | 6063.519243164063 | 78.44718131244828 | 100.8791252409724 | 0.7706880753430061 | 6076.47021484375 | 6075.58984375 | 6073.68017578125 | 6076.169921875 | 6077.1201171875 | 6,076.660156 |
4142 | 2024-12-11 10:15:00-05:00 | 6081.419921875 | 6081.419921875 | 6075.81982421875 | 6076.47021484375 | 6076.47021484375 | 30053125 | 6050.93998046875 | 6063.451594238281 | 70.31067261421978 | 82.80286199323736 | 0.740247419953118 | 6075.58984375 | 6073.68017578125 | 6076.169921875 | 6077.1201171875 | 6076.66015625 | 6,078.109863 |
4143 | 2024-12-11 10:20:00-05:00 | 6076.27978515625 | 6077.22021484375 | 6073.68994140625 | 6075.58984375 | 6075.58984375 | 30547812 | 6051.339775390625 | 6063.37484375 | 68.9383683594292 | 67.58809456136672 | 0.7488631267154919 | 6073.68017578125 | 6076.169921875 | 6077.1201171875 | 6076.66015625 | 6078.10986328125 | 6,075.700195 |
4144 | 2024-12-11 10:25:00-05:00 | 6075.3701171875 | 6075.89013671875 | 6072.419921875 | 6073.68017578125 | 6073.68017578125 | 28751664 | 6051.673779296875 | 6063.279543457032 | 65.93226489091822 | 57.20293366037458 | 0.6189259789152302 | 6076.169921875 | 6077.1201171875 | 6076.66015625 | 6078.10986328125 | 6075.7001953125 | 6,076.509766 |
4145 | 2024-12-11 10:30:00-05:00 | 6073.66015625 | 6076.47021484375 | 6073.22998046875 | 6076.169921875 | 6076.169921875 | 32481411 | 6052.152578125 | 6063.199443359375 | 67.8977095656185 | 57.260693227870576 | 0.1427299927733686 | 6077.1201171875 | 6076.66015625 | 6078.10986328125 | 6075.7001953125 | 6076.509765625 | 6,074.930176 |
4146 | 2024-12-11 10:35:00-05:00 | 6076.27978515625 | 6077.56005859375 | 6075.33984375 | 6077.1201171875 | 6077.1201171875 | 28651629 | 6052.65998046875 | 6063.1339428710935 | 68.64127378364651 | 58.62614097685571 | 0.1691196786718057 | 6076.66015625 | 6078.10986328125 | 6075.7001953125 | 6076.509765625 | 6074.93017578125 | 6,076.609863 |
4147 | 2024-12-11 10:40:00-05:00 | 6077.2001953125 | 6078.02978515625 | 6074.39990234375 | 6076.66015625 | 6076.66015625 | 27581416 | 6053.190986328125 | 6063.085192871094 | 67.82234149943463 | 54.65536042240551 | 0.1220934423528442 | 6078.10986328125 | 6075.7001953125 | 6076.509765625 | 6074.93017578125 | 6076.60986328125 | 6,078.779785 |
4148 | 2024-12-11 10:45:00-05:00 | 6076.77001953125 | 6078.7900390625 | 6076.56982421875 | 6078.10986328125 | 6078.10986328125 | 26544498 | 6053.751982421875 | 6063.036892089844 | 69.07467752313421 | 59.521550495954095 | 0.0823301424239103 | 6075.7001953125 | 6076.509765625 | 6074.93017578125 | 6076.60986328125 | 6078.77978515625 | 6,077.790039 |
4149 | 2024-12-11 10:50:00-05:00 | 6078.08984375 | 6079.5 | 6074.490234375 | 6075.7001953125 | 6075.7001953125 | 24319305 | 6054.28798828125 | 6062.98359375 | 64.57586098312981 | 51.21048641715396 | 0.0115258487654321 | 6076.509765625 | 6074.93017578125 | 6076.60986328125 | 6078.77978515625 | 6077.7900390625 | 6,080.580078 |
4150 | 2024-12-11 10:55:00-05:00 | 6075.740234375 | 6077.02978515625 | 6073.7099609375 | 6076.509765625 | 6076.509765625 | 23984708 | 6054.80318359375 | 6062.923442382813 | 65.3914013902052 | 42.96108696218742 | -0.0051023167169492 | 6074.93017578125 | 6076.60986328125 | 6078.77978515625 | 6077.7900390625 | 6080.580078125 | 6,083.819824 |
4151 | 2024-12-11 11:00:00-05:00 | 6076.31982421875 | 6076.60986328125 | 6074.10009765625 | 6074.93017578125 | 6074.93017578125 | 24176289 | 6055.289990234375 | 6062.8499438476565 | 62.37405876898955 | 33.137185469874865 | 0.0156437017500125 | 6076.60986328125 | 6078.77978515625 | 6077.7900390625 | 6080.580078125 | 6083.81982421875 | 6,083.390137 |
4152 | 2024-12-11 11:05:00-05:00 | 6074.91015625 | 6078.3798828125 | 6074.509765625 | 6076.60986328125 | 6076.60986328125 | 27084232 | 6055.778388671875 | 6062.781242675781 | 64.26247322911141 | 48.48292894015635 | -0.0166225247180718 | 6078.77978515625 | 6077.7900390625 | 6080.580078125 | 6083.81982421875 | 6083.39013671875 | 6,086.52002 |
4153 | 2024-12-11 11:10:00-05:00 | 6076.39013671875 | 6079.02001953125 | 6076.2099609375 | 6078.77978515625 | 6078.77978515625 | 24521857 | 6056.306787109375 | 6062.740341796875 | 66.59497527360128 | 89.81078092119897 | -0.0432526507202726 | 6077.7900390625 | 6080.580078125 | 6083.81982421875 | 6083.39013671875 | 6086.52001953125 | 6,087.330078 |
4154 | 2024-12-11 11:15:00-05:00 | 6078.81982421875 | 6078.93994140625 | 6076.66015625 | 6077.7900390625 | 6077.7900390625 | 23823767 | 6056.80318359375 | 6062.7080908203125 | 64.52627064308804 | 81.58156544562902 | 0.0217202450120779 | 6080.580078125 | 6083.81982421875 | 6083.39013671875 | 6086.52001953125 | 6087.330078125 | 6,086.839844 |