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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4155 | 2024-12-11 11:20:00-05:00 | 6078.1201171875 | 6080.580078125 | 6077.490234375 | 6080.580078125 | 6080.580078125 | 23181746 | 6057.3955859375 | 6062.6982421875 | 67.58328319729907 | 149.89586387868664 | 0.0821358008578128 | 6083.81982421875 | 6083.39013671875 | 6086.52001953125 | 6087.330078125 | 6086.83984375 | 6,085.490234 |
4156 | 2024-12-11 11:25:00-05:00 | 6080.509765625 | 6084.02978515625 | 6080.4501953125 | 6083.81982421875 | 6083.81982421875 | 23527514 | 6058.056982421875 | 6062.710241699218 | 70.73681582756069 | 244.51351823735223 | 0.1669440626447827 | 6083.39013671875 | 6086.52001953125 | 6087.330078125 | 6086.83984375 | 6085.490234375 | 6,086.410156 |
4157 | 2024-12-11 11:30:00-05:00 | 6083.759765625 | 6084.1201171875 | 6082.89013671875 | 6083.39013671875 | 6083.39013671875 | 20604057 | 6058.737587890625 | 6062.720192871094 | 69.7674062461027 | 214.51292493290865 | 0.1188283892087397 | 6086.52001953125 | 6087.330078125 | 6086.83984375 | 6085.490234375 | 6086.41015625 | 6,089.129883 |
4158 | 2024-12-11 11:35:00-05:00 | 6083.3798828125 | 6086.52001953125 | 6083.35986328125 | 6086.52001953125 | 6086.52001953125 | 22540458 | 6059.5021875 | 6062.747143554688 | 72.70202857103467 | 222.9091752041325 | 0.1546769220039752 | 6087.330078125 | 6086.83984375 | 6085.490234375 | 6086.41015625 | 6089.1298828125 | 6,089.140137 |
4159 | 2024-12-11 11:40:00-05:00 | 6086.509765625 | 6087.419921875 | 6084.669921875 | 6087.330078125 | 6087.330078125 | 21680210 | 6060.30638671875 | 6062.775744628906 | 73.42112388963197 | 195.6405121412106 | 0.1755885897950984 | 6086.83984375 | 6085.490234375 | 6086.41015625 | 6089.1298828125 | 6089.14013671875 | 6,088.810059 |
4160 | 2024-12-11 11:45:00-05:00 | 6087.3798828125 | 6087.6201171875 | 6085.72021484375 | 6086.83984375 | 6086.83984375 | 18552524 | 6061.10498046875 | 6062.79939453125 | 72.18188140339137 | 161.52429717424627 | 0.1436298564046873 | 6085.490234375 | 6086.41015625 | 6089.1298828125 | 6089.14013671875 | 6088.81005859375 | 6,088.450195 |
4161 | 2024-12-11 11:50:00-05:00 | 6086.89990234375 | 6087.22998046875 | 6084.68994140625 | 6085.490234375 | 6085.490234375 | 20181388 | 6061.90658203125 | 6062.808996582031 | 68.74197760219386 | 122.68517942641896 | 0.1611343342789226 | 6086.41015625 | 6089.1298828125 | 6089.14013671875 | 6088.81005859375 | 6088.4501953125 | 6,088.339844 |
4162 | 2024-12-11 11:55:00-05:00 | 6085.490234375 | 6086.41015625 | 6084.009765625 | 6086.41015625 | 6086.41015625 | 18658338 | 6062.70658203125 | 6062.820598144532 | 69.79848930039303 | 102.39495456782213 | 0.1629289017357761 | 6089.1298828125 | 6089.14013671875 | 6088.81005859375 | 6088.4501953125 | 6088.33984375 | 6,086.569824 |
4163 | 2024-12-11 12:00:00-05:00 | 6086.43017578125 | 6089.91015625 | 6086.06982421875 | 6089.1298828125 | 6089.1298828125 | 19589430 | 6063.534580078125 | 6062.839248046875 | 72.73283805590819 | 126.50352048434476 | 0.2337427200045782 | 6089.14013671875 | 6088.81005859375 | 6088.4501953125 | 6088.33984375 | 6086.56982421875 | 6,086.700195 |
4164 | 2024-12-11 12:05:00-05:00 | 6089.1201171875 | 6089.83984375 | 6088.169921875 | 6089.14013671875 | 6089.14013671875 | 18540000 | 6064.35638671875 | 6062.868798828125 | 72.74359033413026 | 119.63037541815032 | 0.2062050011341998 | 6088.81005859375 | 6088.4501953125 | 6088.33984375 | 6086.56982421875 | 6086.7001953125 | 6,087.459961 |
4165 | 2024-12-11 12:10:00-05:00 | 6088.8701171875 | 6090.580078125 | 6088.7099609375 | 6088.81005859375 | 6088.81005859375 | 19087000 | 6065.225791015625 | 6062.897099609375 | 71.76258645726776 | 110.55453705229334 | 0.1650047179204104 | 6088.4501953125 | 6088.33984375 | 6086.56982421875 | 6086.7001953125 | 6087.4599609375 | 6,089.180176 |
4166 | 2024-12-11 12:15:00-05:00 | 6088.81005859375 | 6089.72998046875 | 6087.830078125 | 6088.4501953125 | 6088.4501953125 | 19143000 | 6066.09259765625 | 6062.9191015625 | 70.64403247534547 | 91.14501524852813 | 0.1753952700156837 | 6088.33984375 | 6086.56982421875 | 6086.7001953125 | 6087.4599609375 | 6089.18017578125 | 6,089.180176 |
4167 | 2024-12-11 12:20:00-05:00 | 6088.47021484375 | 6088.47021484375 | 6086.39990234375 | 6088.33984375 | 6088.33984375 | 17992000 | 6066.9319921875 | 6062.9318017578125 | 70.28226439519486 | 71.73292333154939 | 0.1276155486039218 | 6086.56982421875 | 6086.7001953125 | 6087.4599609375 | 6089.18017578125 | 6089.18017578125 | 6,088.899902 |
4168 | 2024-12-11 12:25:00-05:00 | 6088.39013671875 | 6088.43017578125 | 6085.77001953125 | 6086.56982421875 | 6086.56982421875 | 18426000 | 6067.775390625 | 6062.934050292969 | 64.57046516181629 | 54.82181127631179 | 0.0452018646090187 | 6086.7001953125 | 6087.4599609375 | 6089.18017578125 | 6089.18017578125 | 6088.89990234375 | 6,090.290039 |
4169 | 2024-12-11 12:30:00-05:00 | 6086.509765625 | 6087.669921875 | 6085.02001953125 | 6086.7001953125 | 6086.7001953125 | 18533000 | 6068.630390625 | 6062.937502441407 | 64.79739412848107 | 43.29606807002954 | 0.0544114140201334 | 6087.4599609375 | 6089.18017578125 | 6089.18017578125 | 6088.89990234375 | 6090.2900390625 | 6,091.529785 |
4170 | 2024-12-11 12:35:00-05:00 | 6086.72021484375 | 6087.4599609375 | 6085.56005859375 | 6087.4599609375 | 6087.4599609375 | 16843000 | 6069.493994140625 | 6062.946701660157 | 66.15779274202403 | 44.725816559800826 | 0.0154430019655532 | 6089.18017578125 | 6089.18017578125 | 6088.89990234375 | 6090.2900390625 | 6091.52978515625 | 6,090.490234 |
4171 | 2024-12-11 12:40:00-05:00 | 6087.5400390625 | 6089.330078125 | 6087.0498046875 | 6089.18017578125 | 6089.18017578125 | 17707000 | 6070.443798828125 | 6062.962153320313 | 69.07206440563768 | 73.36885723962875 | 0.030392596302579 | 6089.18017578125 | 6088.89990234375 | 6090.2900390625 | 6091.52978515625 | 6090.490234375 | 6,089.569824 |
4172 | 2024-12-11 12:45:00-05:00 | 6089.14013671875 | 6089.77978515625 | 6088.5498046875 | 6089.18017578125 | 6089.18017578125 | 15961000 | 6071.3883984375 | 6062.982104492187 | 69.07206440563768 | 87.83899271170222 | 0.038449048953589 | 6088.89990234375 | 6090.2900390625 | 6091.52978515625 | 6090.490234375 | 6089.56982421875 | 6,090.299805 |
4173 | 2024-12-11 12:50:00-05:00 | 6089.16015625 | 6089.81982421875 | 6087.85009765625 | 6088.89990234375 | 6088.89990234375 | 15415000 | 6072.40259765625 | 6062.998503417969 | 67.96612212871426 | 78.22814388908992 | 0.056029470715274 | 6090.2900390625 | 6091.52978515625 | 6090.490234375 | 6089.56982421875 | 6090.2998046875 | 6,090.330078 |
4174 | 2024-12-11 12:55:00-05:00 | 6088.830078125 | 6090.2900390625 | 6087.4501953125 | 6090.2900390625 | 6090.2900390625 | 14536000 | 6073.44759765625 | 6063.019504394531 | 70.48995265161437 | 93.19226670948626 | 0.0637466538221357 | 6091.52978515625 | 6090.490234375 | 6089.56982421875 | 6090.2998046875 | 6090.330078125 | 6,091.890137 |
4175 | 2024-12-11 13:00:00-05:00 | 6090.18017578125 | 6092.58984375 | 6090.06982421875 | 6091.52978515625 | 6091.52978515625 | 17202000 | 6074.53759765625 | 6063.0428540039065 | 72.5658332236427 | 158.89239894472857 | 0.0394128946160943 | 6090.490234375 | 6089.56982421875 | 6090.2998046875 | 6090.330078125 | 6091.89013671875 | 6,091.029785 |
4176 | 2024-12-11 13:05:00-05:00 | 6091.5498046875 | 6091.6201171875 | 6089.72998046875 | 6090.490234375 | 6090.490234375 | 17553000 | 6075.64720703125 | 6063.051506347656 | 68.23156827712366 | 120.14208889752726 | 0.0221722217905388 | 6089.56982421875 | 6090.2998046875 | 6090.330078125 | 6091.89013671875 | 6091.02978515625 | 6,091.470215 |
4177 | 2024-12-11 13:10:00-05:00 | 6090.490234375 | 6090.68994140625 | 6088.52001953125 | 6089.56982421875 | 6089.56982421875 | 18112000 | 6076.754404296875 | 6063.084755859375 | 64.5550729214255 | 71.43966401798197 | 0.0124780641486371 | 6090.2998046875 | 6090.330078125 | 6091.89013671875 | 6091.02978515625 | 6091.47021484375 | 6,089.939941 |
4178 | 2024-12-11 13:15:00-05:00 | 6089.64990234375 | 6090.31005859375 | 6088.5498046875 | 6090.2998046875 | 6090.2998046875 | 21617000 | 6077.871396484375 | 6063.123154296875 | 66.11454125085336 | 71.85253442919634 | 0.0303789850563944 | 6090.330078125 | 6091.89013671875 | 6091.02978515625 | 6091.47021484375 | 6089.93994140625 | 6,090.759766 |
4179 | 2024-12-11 13:20:00-05:00 | 6090.35009765625 | 6090.47998046875 | 6088.509765625 | 6090.330078125 | 6090.330078125 | 17791000 | 6078.98 | 6063.1688549804685 | 66.18099484583186 | 69.30688922337164 | 0.0326892786223666 | 6091.89013671875 | 6091.02978515625 | 6091.47021484375 | 6089.93994140625 | 6090.759765625 | 6,087.549805 |
4180 | 2024-12-11 13:25:00-05:00 | 6090.2900390625 | 6092.009765625 | 6089.91015625 | 6091.89013671875 | 6091.89013671875 | 16058000 | 6080.18140625 | 6063.204755859375 | 69.50041962176542 | 134.39974180106756 | 0.0874106870314741 | 6091.02978515625 | 6091.47021484375 | 6089.93994140625 | 6090.759765625 | 6087.5498046875 | 6,086.890137 |
4181 | 2024-12-11 13:30:00-05:00 | 6091.97998046875 | 6092.56982421875 | 6090.06005859375 | 6091.02978515625 | 6091.02978515625 | 19711000 | 6081.3933984375 | 6063.241254882812 | 65.67214628759703 | 123.94847884169673 | 0.071131971426559 | 6091.47021484375 | 6089.93994140625 | 6090.759765625 | 6087.5498046875 | 6086.89013671875 | 6,086.560059 |
4182 | 2024-12-11 13:35:00-05:00 | 6091.009765625 | 6091.89013671875 | 6090.85009765625 | 6091.47021484375 | 6091.47021484375 | 19030000 | 6082.49640625 | 6063.278955078125 | 66.68385518546339 | 126.28584305110124 | 0.0658772941749648 | 6089.93994140625 | 6090.759765625 | 6087.5498046875 | 6086.89013671875 | 6086.56005859375 | 6,085.910156 |
4183 | 2024-12-11 13:40:00-05:00 | 6091.33984375 | 6091.52978515625 | 6088.85009765625 | 6089.93994140625 | 6089.93994140625 | 17775000 | 6082.945009765625 | 6063.309953613281 | 60.06054182798796 | 46.7182212580814 | 0.0124773056974376 | 6090.759765625 | 6087.5498046875 | 6086.89013671875 | 6086.56005859375 | 6085.91015625 | 6,086.200195 |
4184 | 2024-12-11 13:45:00-05:00 | 6090.02978515625 | 6090.97021484375 | 6089.4501953125 | 6090.759765625 | 6090.759765625 | 16891000 | 6083.4230078125 | 6063.356003417969 | 62.22521809578463 | 57.88150741896262 | 0.0259409279763566 | 6087.5498046875 | 6086.89013671875 | 6086.56005859375 | 6085.91015625 | 6086.2001953125 | 6,086.930176 |
4185 | 2024-12-11 13:50:00-05:00 | 6090.7900390625 | 6090.7900390625 | 6086.91015625 | 6087.5498046875 | 6087.5498046875 | 17787000 | 6083.78900390625 | 6063.389602050781 | 50.64989714202781 | -48.98957864147675 | -0.0221730965840039 | 6086.89013671875 | 6086.56005859375 | 6085.91015625 | 6086.2001953125 | 6086.93017578125 | 6,087.089844 |
4186 | 2024-12-11 13:55:00-05:00 | 6087.47998046875 | 6087.47998046875 | 6086.2001953125 | 6086.89013671875 | 6086.89013671875 | 16362000 | 6084.064609375 | 6063.433603515625 | 48.64711355485668 | -118.95418598478498 | -0.0558249660023311 | 6086.56005859375 | 6085.91015625 | 6086.2001953125 | 6086.93017578125 | 6087.08984375 | 6,087.830078 |
4187 | 2024-12-11 14:00:00-05:00 | 6086.91015625 | 6088.27001953125 | 6086.080078125 | 6086.56005859375 | 6086.56005859375 | 17816000 | 6084.295810546875 | 6063.4860546875 | 47.63219296560463 | -107.9341132712964 | -0.0815842118117875 | 6085.91015625 | 6086.2001953125 | 6086.93017578125 | 6087.08984375 | 6087.830078125 | 6,088.720215 |
4188 | 2024-12-11 14:05:00-05:00 | 6086.52001953125 | 6086.60009765625 | 6084.509765625 | 6085.91015625 | 6085.91015625 | 18218000 | 6084.4776171875 | 6063.556455078125 | 45.61432706535383 | -159.43331553810555 | -0.0752004838485715 | 6086.2001953125 | 6086.93017578125 | 6087.08984375 | 6087.830078125 | 6088.72021484375 | 6,090.209961 |
4189 | 2024-12-11 14:10:00-05:00 | 6085.8798828125 | 6087.419921875 | 6085.43017578125 | 6086.2001953125 | 6086.2001953125 | 18325000 | 6084.722021484375 | 6063.635805664063 | 46.69954194233244 | -127.35252948065742 | -0.0553344325382179 | 6086.93017578125 | 6087.08984375 | 6087.830078125 | 6088.72021484375 | 6090.2099609375 | 6,088.810059 |
4190 | 2024-12-11 14:15:00-05:00 | 6086.2001953125 | 6087.2099609375 | 6086.08984375 | 6086.93017578125 | 6086.93017578125 | 18443000 | 6084.90822265625 | 6063.728957519531 | 49.434346455696485 | -108.73106132545686 | -0.0553278001791719 | 6087.08984375 | 6087.830078125 | 6088.72021484375 | 6090.2099609375 | 6088.81005859375 | 6,086.5 |
4191 | 2024-12-11 14:20:00-05:00 | 6086.97021484375 | 6087.47998046875 | 6085.89990234375 | 6087.08984375 | 6087.08984375 | 18587000 | 6085.02181640625 | 6063.824157714844 | 50.03819044767543 | -94.58278861188852 | -0.0532029353653284 | 6087.830078125 | 6088.72021484375 | 6090.2099609375 | 6088.81005859375 | 6086.5 | 6,086.279785 |
4192 | 2024-12-11 14:25:00-05:00 | 6087.009765625 | 6087.89013671875 | 6086.6298828125 | 6087.830078125 | 6087.830078125 | 17066000 | 6085.249013671875 | 6063.94845703125 | 52.84939548311886 | -60.92801473772049 | -0.0666469437667313 | 6088.72021484375 | 6090.2099609375 | 6088.81005859375 | 6086.5 | 6086.27978515625 | 6,088.27002 |
4193 | 2024-12-11 14:30:00-05:00 | 6087.81982421875 | 6089.1298828125 | 6086.93017578125 | 6088.72021484375 | 6088.72021484375 | 21162000 | 6085.51162109375 | 6064.078957519531 | 56.05174100142078 | -26.25656255935723 | -0.0379175672088878 | 6090.2099609375 | 6088.81005859375 | 6086.5 | 6086.27978515625 | 6088.27001953125 | 6,088.859863 |
4194 | 2024-12-11 14:35:00-05:00 | 6088.7001953125 | 6090.27978515625 | 6088.52001953125 | 6090.2099609375 | 6090.2099609375 | 18374000 | 6085.842216796875 | 6064.220007324218 | 60.84477853955548 | 29.031138369400217 | -0.0206888298194252 | 6088.81005859375 | 6086.5 | 6086.27978515625 | 6088.27001953125 | 6088.85986328125 | 6,088.410156 |
4195 | 2024-12-11 14:40:00-05:00 | 6090.22021484375 | 6090.85009765625 | 6088.81005859375 | 6088.81005859375 | 6088.81005859375 | 20656000 | 6086.09501953125 | 6064.359406738281 | 54.79699715643443 | 27.06749596865563 | -0.0185532669184106 | 6086.5 | 6086.27978515625 | 6088.27001953125 | 6088.85986328125 | 6088.41015625 | 6,089.060059 |
4196 | 2024-12-11 14:45:00-05:00 | 6088.77001953125 | 6089.14990234375 | 6086.5 | 6086.5 | 6086.5 | 18906000 | 6086.2826171875 | 6064.516457519531 | 46.57084359456959 | -54.44834500080579 | -0.0699381651701524 | 6086.27978515625 | 6088.27001953125 | 6088.85986328125 | 6088.41015625 | 6089.06005859375 | 6,088.75 |
4197 | 2024-12-11 14:50:00-05:00 | 6086.56982421875 | 6087.9501953125 | 6085.77978515625 | 6086.27978515625 | 6086.27978515625 | 19405000 | 6086.475009765625 | 6064.64935546875 | 45.86400491821733 | -76.36690139096834 | -0.0208625731533574 | 6088.27001953125 | 6088.85986328125 | 6088.41015625 | 6089.06005859375 | 6088.75 | 6,088.060059 |
4198 | 2024-12-11 14:55:00-05:00 | 6086.3798828125 | 6088.6298828125 | 6086.1298828125 | 6088.27001953125 | 6088.27001953125 | 20153000 | 6086.678212890625 | 6064.777104492187 | 52.83183425261517 | -31.616113805597674 | 0.0226697505870189 | 6088.85986328125 | 6088.41015625 | 6089.06005859375 | 6088.75 | 6088.06005859375 | 6,089.939941 |
4199 | 2024-12-11 15:00:00-05:00 | 6088.35986328125 | 6089.72998046875 | 6087.52978515625 | 6088.85986328125 | 6088.85986328125 | 21396000 | 6086.94140625 | 6064.899704589844 | 54.69303736983613 | 14.3862423017709 | 0.0377849666373184 | 6088.41015625 | 6089.06005859375 | 6088.75 | 6088.06005859375 | 6089.93994140625 | 6,087.700195 |
4200 | 2024-12-11 15:05:00-05:00 | 6088.9501953125 | 6089.14990234375 | 6087.4599609375 | 6088.41015625 | 6088.41015625 | 24034000 | 6087.1794140625 | 6065.011555175781 | 52.97668313369108 | 5.343008307237644 | 0.0410784900830748 | 6089.06005859375 | 6088.75 | 6088.06005859375 | 6089.93994140625 | 6087.7001953125 | 6,089.319824 |
4201 | 2024-12-11 15:10:00-05:00 | 6088.43994140625 | 6089.080078125 | 6087.5400390625 | 6089.06005859375 | 6089.06005859375 | 22677000 | 6087.46201171875 | 6065.115205078125 | 55.16636943399392 | 24.936266289610828 | 0.0469893067837732 | 6088.75 | 6088.06005859375 | 6089.93994140625 | 6087.7001953125 | 6089.31982421875 | 6,086.549805 |
4202 | 2024-12-11 15:15:00-05:00 | 6089.10009765625 | 6089.31005859375 | 6088.25 | 6088.75 | 6088.75 | 24847000 | 6087.704814453125 | 6065.237705078125 | 53.877362301362815 | 48.50130625161879 | 0.0298972415683481 | 6088.06005859375 | 6089.93994140625 | 6087.7001953125 | 6089.31982421875 | 6086.5498046875 | 6,086.589844 |
4203 | 2024-12-11 15:20:00-05:00 | 6088.85009765625 | 6088.85009765625 | 6087.93994140625 | 6088.06005859375 | 6088.06005859375 | 24516000 | 6087.890419921875 | 6065.35810546875 | 51.02056578671515 | 26.87401917931215 | 0.0159388947535607 | 6089.93994140625 | 6087.7001953125 | 6089.31982421875 | 6086.5498046875 | 6086.58984375 | 6,084.740234 |
4204 | 2024-12-11 15:25:00-05:00 | 6087.9599609375 | 6090.08984375 | 6087.68017578125 | 6089.93994140625 | 6089.93994140625 | 26299000 | 6088.13341796875 | 6065.48140625 | 57.61514296581367 | 98.94763103581182 | 0.0346570658867637 | 6087.7001953125 | 6089.31982421875 | 6086.5498046875 | 6086.58984375 | 6084.740234375 | 6,084.200195 |
4205 | 2024-12-11 15:30:00-05:00 | 6089.85986328125 | 6089.85986328125 | 6087.580078125 | 6087.7001953125 | 6087.7001953125 | 29928000 | 6088.2758203125 | 6065.5792578125 | 49.12810911719678 | 39.46735292701874 | -0.0167526096660392 | 6089.31982421875 | 6086.5498046875 | 6086.58984375 | 6084.740234375 | 6084.2001953125 | 6,067.680176 |
4206 | 2024-12-11 15:35:00-05:00 | 6087.72998046875 | 6089.31982421875 | 6086.81982421875 | 6089.31982421875 | 6089.31982421875 | 31206000 | 6088.3858203125 | 6065.678706054688 | 54.36332613494812 | 42.20189891098307 | -0.0146158625804253 | 6086.5498046875 | 6086.58984375 | 6084.740234375 | 6084.2001953125 | 6067.68017578125 | 6,069.47998 |
4207 | 2024-12-11 15:40:00-05:00 | 6089.3701171875 | 6089.3701171875 | 6086.47998046875 | 6086.5498046875 | 6086.5498046875 | 32880000 | 6088.449013671875 | 6065.780805664062 | 45.70100039094698 | -33.46101992854831 | -0.0371214389100523 | 6086.58984375 | 6084.740234375 | 6084.2001953125 | 6067.68017578125 | 6069.47998046875 | 6,072.75 |
4208 | 2024-12-11 15:45:00-05:00 | 6086.490234375 | 6086.97021484375 | 6085.89990234375 | 6086.58984375 | 6086.58984375 | 41629000 | 6088.45041015625 | 6065.878454589843 | 45.83534807970313 | -114.27360903052924 | 0.0014761151729236 | 6084.740234375 | 6084.2001953125 | 6067.68017578125 | 6069.47998046875 | 6072.75 | 6,067.600098 |
4209 | 2024-12-11 15:50:00-05:00 | 6086.6298828125 | 6087.509765625 | 6084.580078125 | 6084.740234375 | 6084.740234375 | 73630000 | 6088.39861328125 | 6065.9737548828125 | 40.81185809882607 | -171.2230982410095 | -0.0252954322771159 | 6084.2001953125 | 6067.68017578125 | 6069.47998046875 | 6072.75 | 6067.60009765625 | 6,066.950195 |
4210 | 2024-12-11 15:55:00-05:00 | 6084.83984375 | 6085.6201171875 | 6082.16015625 | 6084.2001953125 | 6084.2001953125 | 170863000 | 6088.3458203125 | 6066.072255859375 | 39.45227154654808 | -240.3064930271151 | -0.0668469730431461 | 6067.68017578125 | 6069.47998046875 | 6072.75 | 6067.60009765625 | 6066.9501953125 | 6,070.939941 |
4211 | 2024-12-12 09:30:00-05:00 | 6074.2900390625 | 6075.56982421875 | 6067.25 | 6067.68017578125 | 6067.68017578125 | 0 | 6087.989619140625 | 6066.094506835938 | 18.809504478076637 | -512.3292230127 | -0.3478432411907472 | 6069.47998046875 | 6072.75 | 6067.60009765625 | 6066.9501953125 | 6070.93994140625 | 6,068.359863 |
4212 | 2024-12-12 09:35:00-05:00 | 6067.9599609375 | 6071.14990234375 | 6066.31005859375 | 6069.47998046875 | 6069.47998046875 | 45715732 | 6087.651015625 | 6066.119807128906 | 23.505479014040603 | -321.352004561965 | -0.31092149338555 | 6072.75 | 6067.60009765625 | 6066.9501953125 | 6070.93994140625 | 6068.35986328125 | 6,062.950195 |
4213 | 2024-12-12 09:40:00-05:00 | 6069.58984375 | 6073.2099609375 | 6067.64990234375 | 6072.75 | 6072.75 | 38181499 | 6087.32341796875 | 6066.167856445312 | 31.28224700758116 | -200.92220971830525 | -0.2678583958246711 | 6067.60009765625 | 6066.9501953125 | 6070.93994140625 | 6068.35986328125 | 6062.9501953125 | 6,062.759766 |
4214 | 2024-12-12 09:45:00-05:00 | 6072.68017578125 | 6072.97998046875 | 6067.4501953125 | 6067.60009765625 | 6067.60009765625 | 35474320 | 6086.8926171875 | 6066.176306152343 | 26.68164427050088 | -172.94419429313632 | -0.3473603341203038 | 6066.9501953125 | 6070.93994140625 | 6068.35986328125 | 6062.9501953125 | 6062.759765625 | 6,067.439941 |
4215 | 2024-12-12 09:50:00-05:00 | 6067.89013671875 | 6070.4599609375 | 6066.41015625 | 6066.9501953125 | 6066.9501953125 | 30276585 | 6086.455419921875 | 6066.179057617188 | 26.15880466268652 | -148.93691777184165 | -0.3467420340482985 | 6070.93994140625 | 6068.35986328125 | 6062.9501953125 | 6062.759765625 | 6067.43994140625 | 6,069.899902 |
4216 | 2024-12-12 09:55:00-05:00 | 6067.39013671875 | 6071.43994140625 | 6065.7001953125 | 6070.93994140625 | 6070.93994140625 | 34383867 | 6086.10521484375 | 6066.1983569335935 | 34.62778162888495 | -112.32776166785406 | -0.3119899405052694 | 6068.35986328125 | 6062.9501953125 | 6062.759765625 | 6067.43994140625 | 6069.89990234375 | 6,073.689941 |
4217 | 2024-12-12 10:00:00-05:00 | 6070.9501953125 | 6071.9599609375 | 6066.2001953125 | 6068.35986328125 | 6068.35986328125 | 37483915 | 6085.705615234375 | 6066.210856933594 | 32.0665068776367 | -99.76318274050968 | -0.3176952118329014 | 6062.9501953125 | 6062.759765625 | 6067.43994140625 | 6069.89990234375 | 6073.68994140625 | 6,073.859863 |
4218 | 2024-12-12 10:05:00-05:00 | 6068.2099609375 | 6068.330078125 | 6062.27001953125 | 6062.9501953125 | 6062.9501953125 | 33581282 | 6085.23322265625 | 6066.217858886719 | 27.47738733518227 | -114.76425730537552 | -0.4330471984961502 | 6062.759765625 | 6067.43994140625 | 6069.89990234375 | 6073.68994140625 | 6073.85986328125 | 6,077.049805 |
4219 | 2024-12-12 10:10:00-05:00 | 6062.9599609375 | 6064.080078125 | 6059.35009765625 | 6062.759765625 | 6062.759765625 | 32937476 | 6084.7544140625 | 6066.2305078125 | 27.329117755107504 | -115.27742397607771 | -0.3908624725978307 | 6067.43994140625 | 6069.89990234375 | 6073.68994140625 | 6073.85986328125 | 6077.0498046875 | 6,072.419922 |
4220 | 2024-12-12 10:15:00-05:00 | 6062.9599609375 | 6067.5 | 6060.47998046875 | 6067.43994140625 | 6067.43994140625 | 28321024 | 6084.354013671875 | 6066.265856933594 | 36.41090748490035 | -84.30360997625638 | -0.3146244914697846 | 6069.89990234375 | 6073.68994140625 | 6073.85986328125 | 6077.0498046875 | 6072.419921875 | 6,074.970215 |
4221 | 2024-12-12 10:20:00-05:00 | 6067.41015625 | 6070.64990234375 | 6065.93017578125 | 6069.89990234375 | 6069.89990234375 | 25465330 | 6083.968408203125 | 6066.297355957031 | 40.61198367907945 | -53.900137427820034 | -0.2438942577599508 | 6073.68994140625 | 6073.85986328125 | 6077.0498046875 | 6072.419921875 | 6074.97021484375 | 6,073.959961 |
4222 | 2024-12-12 10:25:00-05:00 | 6070.06982421875 | 6074.58984375 | 6069.81005859375 | 6073.68994140625 | 6073.68994140625 | 27014845 | 6083.658603515625 | 6066.352705078125 | 46.47881753695807 | -23.074812942638797 | -0.1727466810567394 | 6073.85986328125 | 6077.0498046875 | 6072.419921875 | 6074.97021484375 | 6073.9599609375 | 6,076.430176 |
4223 | 2024-12-12 10:30:00-05:00 | 6073.7900390625 | 6076.5 | 6072.8798828125 | 6073.85986328125 | 6073.85986328125 | 33257452 | 6083.357802734375 | 6066.404204101563 | 46.73288813474121 | -5.938065150675741 | 0.1018459661843387 | 6077.0498046875 | 6072.419921875 | 6074.97021484375 | 6073.9599609375 | 6076.43017578125 | 6,078.959961 |
4224 | 2024-12-12 10:35:00-05:00 | 6074.06005859375 | 6078.16015625 | 6074.06005859375 | 6077.0498046875 | 6077.0498046875 | 25982276 | 6083.092998046875 | 6066.462854003907 | 51.397401053378616 | 16.89514170652535 | 0.1247194857402821 | 6072.419921875 | 6074.97021484375 | 6073.9599609375 | 6076.43017578125 | 6078.9599609375 | 6,077.529785 |
4225 | 2024-12-12 10:40:00-05:00 | 6077.009765625 | 6077.56982421875 | 6071.77978515625 | 6072.419921875 | 6072.419921875 | 22232462 | 6082.71080078125 | 6066.493803710938 | 45.2094314491036 | 1.2960199760476638 | -0.0054353978839899 | 6074.97021484375 | 6073.9599609375 | 6076.43017578125 | 6078.9599609375 | 6077.52978515625 | 6,076.859863 |
4226 | 2024-12-12 10:45:00-05:00 | 6072.56982421875 | 6075.85009765625 | 6072.1201171875 | 6074.97021484375 | 6074.97021484375 | 25098152 | 6082.400400390625 | 6066.523854980469 | 48.86166353156354 | 14.129311479634234 | 0.1214667589966398 | 6073.9599609375 | 6076.43017578125 | 6078.9599609375 | 6077.52978515625 | 6076.85986328125 | 6,079.25 |
4227 | 2024-12-12 10:50:00-05:00 | 6075.02978515625 | 6075.22998046875 | 6072.6298828125 | 6073.9599609375 | 6073.9599609375 | 20911609 | 6082.088203125 | 6066.546254882813 | 47.510622832320855 | 20.36401401679946 | 0.1155401873978782 | 6076.43017578125 | 6078.9599609375 | 6077.52978515625 | 6076.85986328125 | 6079.25 | 6,078.189941 |
4228 | 2024-12-12 10:55:00-05:00 | 6073.9599609375 | 6076.43017578125 | 6073.9599609375 | 6076.43017578125 | 6076.43017578125 | 23630829 | 6081.810810546875 | 6066.567456054688 | 51.072982752611374 | 56.51992276046846 | 0.0904346679095669 | 6078.9599609375 | 6077.52978515625 | 6076.85986328125 | 6079.25 | 6078.18994140625 | 6,077.209961 |
4229 | 2024-12-12 11:00:00-05:00 | 6076.3701171875 | 6079.68017578125 | 6074.08984375 | 6078.9599609375 | 6078.9599609375 | 25089950 | 6081.583408203125 | 6066.614956054687 | 54.48020359438943 | 102.61559082059875 | 0.1746781320664522 | 6077.52978515625 | 6076.85986328125 | 6079.25 | 6078.18994140625 | 6077.2099609375 | 6,075.620117 |
4230 | 2024-12-12 11:05:00-05:00 | 6078.89990234375 | 6079.6201171875 | 6077.31982421875 | 6077.52978515625 | 6077.52978515625 | 20513065 | 6081.296201171875 | 6066.6617041015625 | 52.26431819888015 | 127.44829019852943 | 0.2404702228136731 | 6076.85986328125 | 6079.25 | 6078.18994140625 | 6077.2099609375 | 6075.6201171875 | 6,074.240234 |
4231 | 2024-12-12 11:10:00-05:00 | 6077.56982421875 | 6079.56005859375 | 6076.81982421875 | 6076.85986328125 | 6076.85986328125 | 23147587 | 6081.012802734375 | 6066.7318041992185 | 51.2135358770506 | 105.13041971390528 | 0.2325689653117311 | 6079.25 | 6078.18994140625 | 6077.2099609375 | 6075.6201171875 | 6074.240234375 | 6,072.529785 |
4232 | 2024-12-12 11:15:00-05:00 | 6076.85986328125 | 6079.25 | 6075.4501953125 | 6079.25 | 6079.25 | 20341723 | 6080.7683984375 | 6066.801904296875 | 54.71197348264193 | 97.82311181759177 | 0.1946464853018847 | 6078.18994140625 | 6077.2099609375 | 6075.6201171875 | 6074.240234375 | 6072.52978515625 | 6,071.459961 |
4233 | 2024-12-12 11:20:00-05:00 | 6079.240234375 | 6079.27978515625 | 6076.06005859375 | 6078.18994140625 | 6078.18994140625 | 19799316 | 6080.5333984375 | 6066.873654785156 | 52.90011926413234 | 86.17498430849119 | 0.1365762071183248 | 6077.2099609375 | 6075.6201171875 | 6074.240234375 | 6072.52978515625 | 6071.4599609375 | 6,069.160156 |
4234 | 2024-12-12 11:25:00-05:00 | 6078.14990234375 | 6078.7998046875 | 6077.2001953125 | 6077.2099609375 | 6077.2099609375 | 19643354 | 6080.26240234375 | 6066.949204101563 | 51.211692481183455 | 77.93765537293106 | 0.0579552062289667 | 6075.6201171875 | 6074.240234375 | 6072.52978515625 | 6071.4599609375 | 6069.16015625 | 6,066.709961 |
4235 | 2024-12-12 11:30:00-05:00 | 6077.25 | 6077.7099609375 | 6075.41015625 | 6075.6201171875 | 6075.6201171875 | 17257527 | 6080.02380859375 | 6067.01435546875 | 48.50680054882773 | 50.398000586356986 | 0.0289808119691959 | 6074.240234375 | 6072.52978515625 | 6071.4599609375 | 6069.16015625 | 6066.7099609375 | 6,071.990234 |
4236 | 2024-12-12 11:35:00-05:00 | 6075.52978515625 | 6076.240234375 | 6074.240234375 | 6074.240234375 | 6074.240234375 | 17500184 | 6079.770810546875 | 6067.077255859375 | 46.22473725501021 | 25.25737813573221 | -0.0462324713931561 | 6072.52978515625 | 6071.4599609375 | 6069.16015625 | 6066.7099609375 | 6071.990234375 | 6,074.430176 |
4237 | 2024-12-12 11:40:00-05:00 | 6074.22998046875 | 6074.22998046875 | 6071.43017578125 | 6072.52978515625 | 6072.52978515625 | 19497028 | 6079.490205078125 | 6067.135505371094 | 43.493247624240006 | -16.907000153388893 | 0.0018092174563592 | 6071.4599609375 | 6069.16015625 | 6066.7099609375 | 6071.990234375 | 6074.43017578125 | 6,075.169922 |
4238 | 2024-12-12 11:45:00-05:00 | 6072.60009765625 | 6072.669921875 | 6067.64013671875 | 6071.4599609375 | 6071.4599609375 | 20557598 | 6079.201201171875 | 6067.188254394531 | 41.82836759236898 | -70.66201435684722 | -0.0577822406054427 | 6069.16015625 | 6066.7099609375 | 6071.990234375 | 6074.43017578125 | 6075.169921875 | 6,075.799805 |
4239 | 2024-12-12 11:50:00-05:00 | 6071.41015625 | 6071.58984375 | 6068.759765625 | 6069.16015625 | 6069.16015625 | 17618069 | 6078.860400390625 | 6067.247204589844 | 38.42334865518521 | -111.03455865833696 | -0.0790226593255178 | 6066.7099609375 | 6071.990234375 | 6074.43017578125 | 6075.169921875 | 6075.7998046875 | 6,072.77002 |
4240 | 2024-12-12 11:55:00-05:00 | 6069.1298828125 | 6070.22998046875 | 6066.7099609375 | 6066.7099609375 | 6066.7099609375 | 15915461 | 6078.45599609375 | 6067.29650390625 | 35.141190397524895 | -171.92588862899268 | -0.1599658773747082 | 6071.990234375 | 6074.43017578125 | 6075.169921875 | 6075.7998046875 | 6072.77001953125 | 6,073.5 |
4241 | 2024-12-12 12:00:00-05:00 | 6066.830078125 | 6072.009765625 | 6066.330078125 | 6071.990234375 | 6071.990234375 | 18112802 | 6078.15400390625 | 6067.373955078125 | 45.87188017587013 | -118.44653000472842 | -0.1146532730481272 | 6074.43017578125 | 6075.169921875 | 6075.7998046875 | 6072.77001953125 | 6073.5 | 6,069.75 |
4242 | 2024-12-12 12:05:00-05:00 | 6071.97998046875 | 6074.68994140625 | 6071.72998046875 | 6074.43017578125 | 6074.43017578125 | 17876185 | 6077.886005859375 | 6067.454606933594 | 49.98933605429181 | -26.259019960497547 | -0.0510011383666186 | 6075.169921875 | 6075.7998046875 | 6072.77001953125 | 6073.5 | 6069.75 | 6,070.72998 |
4243 | 2024-12-12 12:10:00-05:00 | 6074.4599609375 | 6075.52978515625 | 6074.14990234375 | 6075.169921875 | 6075.169921875 | 16242359 | 6077.615 | 6067.555556640625 | 51.20133412313803 | 9.352946742679489 | -0.0278094516620546 | 6075.7998046875 | 6072.77001953125 | 6073.5 | 6069.75 | 6070.72998046875 | 6,070.060059 |
4244 | 2024-12-12 12:15:00-05:00 | 6074.97998046875 | 6076.75 | 6074.97998046875 | 6075.7998046875 | 6075.7998046875 | 17372601 | 6077.326796875 | 6067.661955566407 | 52.262207141678566 | 34.81185091616898 | -0.0567536342887691 | 6072.77001953125 | 6073.5 | 6069.75 | 6070.72998046875 | 6070.06005859375 | 6,071.669922 |
4245 | 2024-12-12 12:20:00-05:00 | 6075.8798828125 | 6076.41015625 | 6071.77978515625 | 6072.77001953125 | 6072.77001953125 | 15861690 | 6077.00599609375 | 6067.757404785156 | 46.97245335729306 | -24.87019049402237 | -0.0891699984246633 | 6073.5 | 6069.75 | 6070.72998046875 | 6070.06005859375 | 6071.669921875 | 6,072.160156 |
4246 | 2024-12-12 12:25:00-05:00 | 6072.68994140625 | 6074.0 | 6072.009765625 | 6073.5 | 6073.5 | 16354028 | 6076.74599609375 | 6067.852404785156 | 48.32943816360194 | -35.59874654223611 | -0.061047108152368 | 6069.75 | 6070.72998046875 | 6070.06005859375 | 6071.669921875 | 6072.16015625 | 6,076.470215 |
4247 | 2024-12-12 12:30:00-05:00 | 6073.3798828125 | 6073.93994140625 | 6068.81005859375 | 6069.75 | 6069.75 | 16506520 | 6076.415400390625 | 6067.9398046875 | 42.3358554779347 | -87.71422512676601 | -0.0966175809921666 | 6070.72998046875 | 6070.06005859375 | 6071.669921875 | 6072.16015625 | 6076.47021484375 | 6,073.689941 |
4248 | 2024-12-12 12:35:00-05:00 | 6069.6298828125 | 6070.85009765625 | 6067.14990234375 | 6070.72998046875 | 6070.72998046875 | 15626000 | 6076.064599609375 | 6068.030554199218 | 44.28055441570999 | -104.6457630652232 | -0.0577891846684786 | 6070.06005859375 | 6071.669921875 | 6072.16015625 | 6076.47021484375 | 6073.68994140625 | 6,076.089844 |
4249 | 2024-12-12 12:40:00-05:00 | 6070.7900390625 | 6070.7900390625 | 6067.89990234375 | 6070.06005859375 | 6070.06005859375 | 15570000 | 6075.688603515625 | 6068.114853515625 | 43.20780050865597 | -94.89490516016096 | -0.0406704726016663 | 6071.669921875 | 6072.16015625 | 6076.47021484375 | 6073.68994140625 | 6076.08984375 | 6,076.140137 |
4250 | 2024-12-12 12:45:00-05:00 | 6070.02001953125 | 6072.990234375 | 6070.02001953125 | 6071.669921875 | 6071.669921875 | 16251000 | 6075.353798828125 | 6068.212902832031 | 46.55835287012828 | -42.93563555901865 | 0.0034581622682327 | 6072.16015625 | 6076.47021484375 | 6073.68994140625 | 6076.08984375 | 6076.14013671875 | 6,076.870117 |
4251 | 2024-12-12 12:50:00-05:00 | 6071.66015625 | 6072.16015625 | 6069.64013671875 | 6072.16015625 | 6072.16015625 | 15025000 | 6075.01580078125 | 6068.315554199219 | 47.57269554844558 | -43.0999121314095 | 0.0494302328949189 | 6076.47021484375 | 6073.68994140625 | 6076.08984375 | 6076.14013671875 | 6076.8701171875 | 6,076.529785 |
4252 | 2024-12-12 12:55:00-05:00 | 6072.27001953125 | 6076.6298828125 | 6072.27001953125 | 6076.47021484375 | 6076.47021484375 | 15283000 | 6074.770205078125 | 6068.435905761719 | 55.559107889703846 | 61.62241056173166 | 0.1608821580246063 | 6073.68994140625 | 6076.08984375 | 6076.14013671875 | 6076.8701171875 | 6076.52978515625 | 6,073.759766 |
4253 | 2024-12-12 13:00:00-05:00 | 6076.419921875 | 6077.3798828125 | 6073.52978515625 | 6073.68994140625 | 6073.68994140625 | 14509000 | 6074.482802734375 | 6068.555056152344 | 50.24228047372439 | 62.41530269012827 | 0.02799258506095 | 6076.08984375 | 6076.14013671875 | 6076.8701171875 | 6076.52978515625 | 6073.759765625 | 6,071.240234 |
4254 | 2024-12-12 13:05:00-05:00 | 6073.66015625 | 6076.2900390625 | 6073.39990234375 | 6076.08984375 | 6076.08984375 | 16425000 | 6074.20580078125 | 6068.662604980469 | 54.30706129400638 | 81.29072292893997 | 0.0273222001195617 | 6076.14013671875 | 6076.8701171875 | 6076.52978515625 | 6073.759765625 | 6071.240234375 | 6,070.27002 |