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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4255 | 2024-12-12 13:10:00-05:00 | 6076.080078125 | 6076.7001953125 | 6073.56005859375 | 6076.14013671875 | 6076.14013671875 | 14061000 | 6073.974599609375 | 6068.787856445312 | 54.39114739161776 | 90.19900499385932 | 0.0159701680154908 | 6076.8701171875 | 6076.52978515625 | 6073.759765625 | 6071.240234375 | 6070.27001953125 | 6,068.759766 |
4256 | 2024-12-12 13:15:00-05:00 | 6076.240234375 | 6076.919921875 | 6074.60986328125 | 6076.8701171875 | 6076.8701171875 | 14768000 | 6073.72560546875 | 6068.907556152344 | 55.66640153182552 | 106.16315828527723 | 0.0176159935219434 | 6076.52978515625 | 6073.759765625 | 6071.240234375 | 6070.27001953125 | 6068.759765625 | 6,069.870117 |
4257 | 2024-12-12 13:20:00-05:00 | 6076.83984375 | 6077.02001953125 | 6075.240234375 | 6076.52978515625 | 6076.52978515625 | 17882000 | 6073.525205078125 | 6069.001154785156 | 54.89574205328675 | 97.74507643359264 | 0.0619118723894999 | 6073.759765625 | 6071.240234375 | 6070.27001953125 | 6068.759765625 | 6069.8701171875 | 6,068.279785 |
4258 | 2024-12-12 13:25:00-05:00 | 6076.56005859375 | 6077.7099609375 | 6073.68017578125 | 6073.759765625 | 6073.759765625 | 15612000 | 6073.268603515625 | 6069.076552734375 | 48.95511680972951 | 58.420142763624064 | 0.0042770334238906 | 6071.240234375 | 6070.27001953125 | 6068.759765625 | 6069.8701171875 | 6068.27978515625 | 6,066.080078 |
4259 | 2024-12-12 13:30:00-05:00 | 6073.5400390625 | 6073.72021484375 | 6071.10009765625 | 6071.240234375 | 6071.240234375 | 14870000 | 6072.998603515625 | 6069.168054199219 | 44.26312573751584 | -33.111504553806306 | 0.0245518246221014 | 6070.27001953125 | 6068.759765625 | 6069.8701171875 | 6068.27978515625 | 6066.080078125 | 6,068.220215 |
4260 | 2024-12-12 13:35:00-05:00 | 6071.16015625 | 6071.18017578125 | 6068.27001953125 | 6070.27001953125 | 6070.27001953125 | 15060000 | 6072.72 | 6069.217604980468 | 42.57110059183539 | -105.75178694356512 | -0.0075766989963286 | 6068.759765625 | 6069.8701171875 | 6068.27978515625 | 6066.080078125 | 6068.22021484375 | 6,067.040039 |
4261 | 2024-12-12 13:40:00-05:00 | 6070.27001953125 | 6071.5 | 6068.419921875 | 6068.759765625 | 6068.759765625 | 15893000 | 6072.741591796875 | 6069.259152832031 | 40.007375065482 | -114.30051918421168 | -0.021421418506545 | 6069.8701171875 | 6068.27978515625 | 6066.080078125 | 6068.22021484375 | 6067.0400390625 | 6,065.350098 |
4262 | 2024-12-12 13:45:00-05:00 | 6068.81982421875 | 6069.8701171875 | 6068.43017578125 | 6069.8701171875 | 6069.8701171875 | 14442000 | 6072.74939453125 | 6069.305654296875 | 42.737737959345736 | -103.78097744769651 | -0.0296426635613979 | 6068.27978515625 | 6066.080078125 | 6068.22021484375 | 6067.0400390625 | 6065.35009765625 | 6,063.379883 |
4263 | 2024-12-12 13:50:00-05:00 | 6069.89990234375 | 6070.39013671875 | 6067.31982421875 | 6068.27978515625 | 6068.27978515625 | 15262000 | 6072.659990234375 | 6069.344602050781 | 39.934362627802656 | -110.12680355534836 | -0.0639042942527789 | 6066.080078125 | 6068.22021484375 | 6067.0400390625 | 6065.35009765625 | 6063.3798828125 | 6,059.569824 |
4264 | 2024-12-12 13:55:00-05:00 | 6068.35986328125 | 6068.759765625 | 6065.97998046875 | 6066.080078125 | 6066.080078125 | 14861000 | 6072.62958984375 | 6069.3597021484375 | 36.3797584515015 | -140.53395212431994 | -0.1709896757721073 | 6068.22021484375 | 6067.0400390625 | 6065.35009765625 | 6063.3798828125 | 6059.56982421875 | 6,058.279785 |
4265 | 2024-12-12 14:00:00-05:00 | 6066.14990234375 | 6068.22021484375 | 6064.25 | 6068.22021484375 | 6068.22021484375 | 17876000 | 6072.654990234375 | 6069.391953125 | 41.806970783464415 | -125.62380079740709 | -0.0900560716017318 | 6067.0400390625 | 6065.35009765625 | 6063.3798828125 | 6059.56982421875 | 6058.27978515625 | 6,060.700195 |
4266 | 2024-12-12 14:05:00-05:00 | 6068.2099609375 | 6069.85986328125 | 6066.75 | 6067.0400390625 | 6067.0400390625 | 15306000 | 6072.5769921875 | 6069.430703125 | 39.79112378108511 | -91.2428309389018 | -0.1489412586090844 | 6065.35009765625 | 6063.3798828125 | 6059.56982421875 | 6058.27978515625 | 6060.7001953125 | 6,062.390137 |
4267 | 2024-12-12 14:10:00-05:00 | 6067.0498046875 | 6068.919921875 | 6064.7998046875 | 6065.35009765625 | 6065.35009765625 | 18796000 | 6072.516796875 | 6069.440002441406 | 37.03717208854342 | -114.84504603247204 | -0.1775804839867775 | 6063.3798828125 | 6059.56982421875 | 6058.27978515625 | 6060.7001953125 | 6062.39013671875 | 6,061.02002 |
4268 | 2024-12-12 14:15:00-05:00 | 6065.2998046875 | 6065.509765625 | 6062.7900390625 | 6063.3798828125 | 6063.3798828125 | 18646000 | 6072.525390625 | 6069.444650878906 | 34.076114804958166 | -150.30619659151324 | -0.2219931332223956 | 6059.56982421875 | 6058.27978515625 | 6060.7001953125 | 6062.39013671875 | 6061.02001953125 | 6,060.370117 |
4269 | 2024-12-12 14:20:00-05:00 | 6063.35009765625 | 6063.35986328125 | 6057.56005859375 | 6059.56982421875 | 6059.56982421875 | 19513000 | 6072.461591796875 | 6069.423850097656 | 29.21229555805513 | -190.2106419175973 | -0.2791060282289704 | 6058.27978515625 | 6060.7001953125 | 6062.39013671875 | 6061.02001953125 | 6060.3701171875 | 6,059.529785 |
4270 | 2024-12-12 14:25:00-05:00 | 6059.5 | 6061.3798828125 | 6058.1201171875 | 6058.27978515625 | 6058.27978515625 | 16362000 | 6072.278388671875 | 6069.398898925781 | 27.767140643977044 | -173.63545876896856 | -0.2548665252840649 | 6060.7001953125 | 6062.39013671875 | 6061.02001953125 | 6060.3701171875 | 6059.52978515625 | 6,059.47998 |
4271 | 2024-12-12 14:30:00-05:00 | 6058.27001953125 | 6061.1201171875 | 6057.66015625 | 6060.7001953125 | 6060.7001953125 | 15826000 | 6072.09439453125 | 6069.403149414063 | 34.33128365068312 | -141.91466690678538 | -0.173606028679658 | 6062.39013671875 | 6061.02001953125 | 6060.3701171875 | 6059.52978515625 | 6059.47998046875 | 6,058.169922 |
4272 | 2024-12-12 14:35:00-05:00 | 6060.7001953125 | 6062.43994140625 | 6059.77001953125 | 6062.39013671875 | 6062.39013671875 | 15119000 | 6071.8683984375 | 6069.424851074219 | 38.531423460682696 | -104.263428127006 | -0.1298110757370969 | 6061.02001953125 | 6060.3701171875 | 6059.52978515625 | 6059.47998046875 | 6058.169921875 | 6,059.200195 |
4273 | 2024-12-12 14:40:00-05:00 | 6062.3798828125 | 6062.6201171875 | 6058.77001953125 | 6061.02001953125 | 6061.02001953125 | 17395000 | 6071.6116015625 | 6069.428950195313 | 36.493483915092 | -102.80887352347492 | -0.1275342309245769 | 6060.3701171875 | 6059.52978515625 | 6059.47998046875 | 6058.169921875 | 6059.2001953125 | 6,056.709961 |
4274 | 2024-12-12 14:45:00-05:00 | 6061.06005859375 | 6062.5 | 6059.97998046875 | 6060.3701171875 | 6060.3701171875 | 15965000 | 6071.2780078125 | 6069.458151855469 | 35.533445445972305 | -91.02891865354933 | -0.1565107624477781 | 6059.52978515625 | 6059.47998046875 | 6058.169921875 | 6059.2001953125 | 6056.7099609375 | 6,057.5 |
4275 | 2024-12-12 14:50:00-05:00 | 6060.3701171875 | 6060.990234375 | 6058.52978515625 | 6059.52978515625 | 6059.52978515625 | 16505000 | 6071.020205078125 | 6069.474301757812 | 34.277781250277314 | -98.4481829437032 | -0.1441924286583417 | 6059.47998046875 | 6058.169921875 | 6059.2001953125 | 6056.7099609375 | 6057.5 | 6,056.890137 |
4276 | 2024-12-12 14:55:00-05:00 | 6059.52978515625 | 6060.6298828125 | 6058.2099609375 | 6059.47998046875 | 6059.47998046875 | 16517000 | 6070.710400390625 | 6069.490651855469 | 34.20064217361353 | -91.14650004054435 | -0.1088033387500229 | 6058.169921875 | 6059.2001953125 | 6056.7099609375 | 6057.5 | 6056.89013671875 | 6,057.319824 |
4277 | 2024-12-12 15:00:00-05:00 | 6059.43994140625 | 6059.52001953125 | 6057.4599609375 | 6058.169921875 | 6058.169921875 | 18043000 | 6070.394599609375 | 6069.509001464844 | 32.151073849361225 | -96.87583500104564 | -0.1656217574992667 | 6059.2001953125 | 6056.7099609375 | 6057.5 | 6056.89013671875 | 6057.31982421875 | 6,060.899902 |
4278 | 2024-12-12 15:05:00-05:00 | 6058.18017578125 | 6060.35009765625 | 6057.85009765625 | 6059.2001953125 | 6059.2001953125 | 19392000 | 6070.05 | 6069.531752929687 | 35.42837479346555 | -79.09533284737799 | -0.1292202408344653 | 6056.7099609375 | 6057.5 | 6056.89013671875 | 6057.31982421875 | 6060.89990234375 | 6,059.160156 |
4279 | 2024-12-12 15:10:00-05:00 | 6059.1201171875 | 6059.240234375 | 6056.0 | 6056.7099609375 | 6056.7099609375 | 20855000 | 6069.605 | 6069.550202636719 | 31.471411914396256 | -100.21494241732724 | -0.1424507502392762 | 6057.5 | 6056.89013671875 | 6057.31982421875 | 6060.89990234375 | 6059.16015625 | 6,058.77002 |
4280 | 2024-12-12 15:15:00-05:00 | 6056.7099609375 | 6059.080078125 | 6056.7099609375 | 6057.5 | 6057.5 | 22409000 | 6069.204404296875 | 6069.578752441406 | 33.99031484434113 | -86.36041759888063 | -0.0969736834264228 | 6056.89013671875 | 6057.31982421875 | 6060.89990234375 | 6059.16015625 | 6058.77001953125 | 6,058.640137 |
4281 | 2024-12-12 15:20:00-05:00 | 6057.6298828125 | 6058.91015625 | 6056.83984375 | 6056.89013671875 | 6056.89013671875 | 23048000 | 6068.805009765625 | 6069.604252929687 | 32.98247506750967 | -85.62520641807802 | -0.044222404852732 | 6057.31982421875 | 6060.89990234375 | 6059.16015625 | 6058.77001953125 | 6058.64013671875 | 6,055.870117 |
4282 | 2024-12-12 15:25:00-05:00 | 6057.10009765625 | 6058.39990234375 | 6056.06982421875 | 6057.31982421875 | 6057.31982421875 | 24292000 | 6068.36640625 | 6069.626501464843 | 34.45705120343399 | -88.58680098059237 | -0.0158454375093744 | 6060.89990234375 | 6059.16015625 | 6058.77001953125 | 6058.64013671875 | 6055.8701171875 | 6,051.700195 |
4283 | 2024-12-12 15:30:00-05:00 | 6057.330078125 | 6061.0 | 6057.330078125 | 6060.89990234375 | 6060.89990234375 | 26176000 | 6068.02060546875 | 6069.671550292969 | 45.26344406072114 | -31.67596182617844 | 0.0032951148351548 | 6059.16015625 | 6058.77001953125 | 6058.64013671875 | 6055.8701171875 | 6051.7001953125 | 6,071.649902 |
4284 | 2024-12-12 15:35:00-05:00 | 6060.9501953125 | 6061.009765625 | 6058.97021484375 | 6059.16015625 | 6059.16015625 | 27155000 | 6067.659609375 | 6069.700651855469 | 41.66812998445059 | -27.27098649846401 | -0.0532789938606329 | 6058.77001953125 | 6058.64013671875 | 6055.8701171875 | 6051.7001953125 | 6071.64990234375 | 6,073.189941 |
4285 | 2024-12-12 15:40:00-05:00 | 6059.14990234375 | 6059.2099609375 | 6057.2900390625 | 6058.77001953125 | 6058.77001953125 | 30536000 | 6067.322607421875 | 6069.7303515625 | 40.88387563147848 | -61.3409990835057 | -0.0371224644160474 | 6058.64013671875 | 6055.8701171875 | 6051.7001953125 | 6071.64990234375 | 6073.18994140625 | 6,075.870117 |
4286 | 2024-12-12 15:45:00-05:00 | 6058.7099609375 | 6061.27978515625 | 6058.64013671875 | 6058.64013671875 | 6058.64013671875 | 33325000 | 6067.01060546875 | 6069.751501464843 | 40.60984206134882 | -14.337294959205316 | -0.0285457890408985 | 6055.8701171875 | 6051.7001953125 | 6071.64990234375 | 6073.18994140625 | 6075.8701171875 | 6,075.689941 |
4287 | 2024-12-12 15:50:00-05:00 | 6058.58984375 | 6061.169921875 | 6055.81005859375 | 6055.8701171875 | 6055.8701171875 | 66699000 | 6066.677412109375 | 6069.778352050781 | 35.19216054766933 | -99.9839515414026 | -0.0603952468014089 | 6051.7001953125 | 6071.64990234375 | 6073.18994140625 | 6075.8701171875 | 6075.68994140625 | 6,070.410156 |
4288 | 2024-12-12 15:55:00-05:00 | 6055.77978515625 | 6055.77978515625 | 6051.7001953125 | 6051.7001953125 | 6051.7001953125 | 159580000 | 6066.282216796875 | 6069.783251953125 | 28.93431137354399 | -286.616131134896 | -0.1283903104115573 | 6071.64990234375 | 6073.18994140625 | 6075.8701171875 | 6075.68994140625 | 6070.41015625 | 6,068.640137 |
4289 | 2024-12-13 09:30:00-05:00 | 6068.169921875 | 6072.419921875 | 6067.85009765625 | 6071.64990234375 | 6071.64990234375 | 0 | 6066.33201171875 | 6069.87330078125 | 62.912491223015365 | 415.99606705844366 | 0.222509118142694 | 6073.18994140625 | 6075.8701171875 | 6075.68994140625 | 6070.41015625 | 6068.64013671875 | 6,065.410156 |
4290 | 2024-12-13 09:35:00-05:00 | 6071.7998046875 | 6074.06982421875 | 6068.77978515625 | 6073.18994140625 | 6073.18994140625 | 42421532 | 6066.461611328125 | 6069.973850097656 | 64.33030576477807 | 309.3772876473004 | 0.2308843682797063 | 6075.8701171875 | 6075.68994140625 | 6070.41015625 | 6068.64013671875 | 6065.41015625 | 6,063.149902 |
4291 | 2024-12-13 09:40:00-05:00 | 6073.27978515625 | 6077.10009765625 | 6072.64013671875 | 6075.8701171875 | 6075.8701171875 | 39414280 | 6066.539208984375 | 6070.064350585937 | 66.71512220126938 | 263.8952636887907 | 0.3163459431535046 | 6075.68994140625 | 6070.41015625 | 6068.64013671875 | 6065.41015625 | 6063.14990234375 | 6,063.049805 |
4292 | 2024-12-13 09:45:00-05:00 | 6076.080078125 | 6078.580078125 | 6075.27001953125 | 6075.68994140625 | 6075.68994140625 | 38740004 | 6066.564404296875 | 6070.159851074219 | 66.39375568530559 | 207.0457620372158 | 0.3002879307676434 | 6070.41015625 | 6068.64013671875 | 6065.41015625 | 6063.14990234375 | 6063.0498046875 | 6,058.830078 |
4293 | 2024-12-13 09:50:00-05:00 | 6075.60986328125 | 6077.509765625 | 6069.3701171875 | 6070.41015625 | 6070.41015625 | 31775064 | 6066.469208984375 | 6070.233901367187 | 57.63281584989546 | 122.3036511765164 | 0.2232171828458211 | 6068.64013671875 | 6065.41015625 | 6063.14990234375 | 6063.0498046875 | 6058.830078125 | 6,058.359863 |
4294 | 2024-12-13 09:55:00-05:00 | 6070.18017578125 | 6071.91015625 | 6068.08984375 | 6068.64013671875 | 6068.64013671875 | 30750359 | 6066.326015625 | 6070.292202148437 | 55.01205252753928 | 76.41626634494826 | 0.1868864915261437 | 6065.41015625 | 6063.14990234375 | 6063.0498046875 | 6058.830078125 | 6058.35986328125 | 6,057.399902 |
4295 | 2024-12-13 10:00:00-05:00 | 6069.6298828125 | 6070.6201171875 | 6064.580078125 | 6065.41015625 | 6065.41015625 | 32746851 | 6066.178818359375 | 6070.358103027344 | 50.49922059887583 | 42.02584914288729 | 0.0744155814965016 | 6063.14990234375 | 6063.0498046875 | 6058.830078125 | 6058.35986328125 | 6057.39990234375 | 6,057.180176 |
4296 | 2024-12-13 10:05:00-05:00 | 6065.14990234375 | 6065.68017578125 | 6058.83984375 | 6063.14990234375 | 6063.14990234375 | 27556956 | 6065.97181640625 | 6070.415102539063 | 47.55908846804408 | -5.462772670425248 | 0.0658465198289006 | 6063.0498046875 | 6058.830078125 | 6058.35986328125 | 6057.39990234375 | 6057.18017578125 | 6,055.450195 |
4297 | 2024-12-13 10:10:00-05:00 | 6063.14990234375 | 6067.02978515625 | 6062.759765625 | 6063.0498046875 | 6063.0498046875 | 27631916 | 6065.8378125 | 6070.479802246094 | 47.42739543146433 | 10.138348383966392 | 0.070637854588531 | 6058.830078125 | 6058.35986328125 | 6057.39990234375 | 6057.18017578125 | 6055.4501953125 | 6,045.470215 |
4298 | 2024-12-13 10:15:00-05:00 | 6062.8798828125 | 6064.080078125 | 6058.759765625 | 6058.830078125 | 6058.830078125 | 26585319 | 6065.599814453125 | 6070.52365234375 | 42.13104616137428 | -31.878226232573503 | 0.0031350501426689 | 6058.35986328125 | 6057.39990234375 | 6057.18017578125 | 6055.4501953125 | 6045.47021484375 | 6,050.200195 |
4299 | 2024-12-13 10:20:00-05:00 | 6058.8798828125 | 6060.33984375 | 6058.080078125 | 6058.35986328125 | 6058.35986328125 | 29757213 | 6065.365810546875 | 6070.570952148438 | 41.57390547518189 | -51.4145516093025 | 0.0411129374568935 | 6057.39990234375 | 6057.18017578125 | 6055.4501953125 | 6045.47021484375 | 6050.2001953125 | 6,044.379883 |
4300 | 2024-12-13 10:25:00-05:00 | 6058.64990234375 | 6060.080078125 | 6056.4599609375 | 6057.39990234375 | 6057.39990234375 | 33988537 | 6065.08041015625 | 6070.604201660156 | 40.3993358470929 | -62.247101178546906 | 0.094183565730253 | 6057.18017578125 | 6055.4501953125 | 6045.47021484375 | 6050.2001953125 | 6044.3798828125 | 6,041.339844 |
4301 | 2024-12-13 10:30:00-05:00 | 6057.35009765625 | 6060.43017578125 | 6057.02001953125 | 6057.18017578125 | 6057.18017578125 | 27748708 | 6064.780810546875 | 6070.637153320313 | 40.11993236242317 | -60.30369476808429 | -0.2383162203887029 | 6055.4501953125 | 6045.47021484375 | 6050.2001953125 | 6044.3798828125 | 6041.33984375 | 6,040.209961 |
4302 | 2024-12-13 10:35:00-05:00 | 6057.16015625 | 6058.14013671875 | 6055.27978515625 | 6055.4501953125 | 6055.4501953125 | 26131275 | 6064.36041015625 | 6070.653454589844 | 37.89758254260536 | -80.89166662560628 | -0.2920993129624125 | 6045.47021484375 | 6050.2001953125 | 6044.3798828125 | 6041.33984375 | 6040.2099609375 | 6,040.629883 |
4303 | 2024-12-13 10:40:00-05:00 | 6055.5498046875 | 6055.8701171875 | 6043.66015625 | 6045.47021484375 | 6045.47021484375 | 29609379 | 6063.796015625 | 6070.619006347656 | 28.194831167420105 | -152.0354730116205 | -0.5003382520925581 | 6050.2001953125 | 6044.3798828125 | 6041.33984375 | 6040.2099609375 | 6040.6298828125 | 6,039.049805 |
4304 | 2024-12-13 10:45:00-05:00 | 6045.47998046875 | 6050.2001953125 | 6044.759765625 | 6050.2001953125 | 6050.2001953125 | 26061681 | 6063.27822265625 | 6070.60515625 | 36.4936264029721 | -135.589163180553 | -0.4195366508095748 | 6044.3798828125 | 6041.33984375 | 6040.2099609375 | 6040.6298828125 | 6039.0498046875 | 6,046.839844 |
4305 | 2024-12-13 10:50:00-05:00 | 6050.18017578125 | 6050.509765625 | 6042.27001953125 | 6044.3798828125 | 6044.3798828125 | 24459499 | 6062.643017578125 | 6070.572255859375 | 31.64676789128592 | -143.36974208140845 | -0.4288058428918453 | 6041.33984375 | 6040.2099609375 | 6040.6298828125 | 6039.0498046875 | 6046.83984375 | 6,046.950195 |
4306 | 2024-12-13 10:55:00-05:00 | 6044.6201171875 | 6045.8701171875 | 6041.0 | 6041.33984375 | 6041.33984375 | 33053999 | 6061.932412109375 | 6070.525205078125 | 29.44688187609329 | -147.59567941845822 | -0.4498584914199737 | 6040.2099609375 | 6040.6298828125 | 6039.0498046875 | 6046.83984375 | 6046.9501953125 | 6,043.810059 |
4307 | 2024-12-13 11:00:00-05:00 | 6041.2099609375 | 6042.97998046875 | 6038.669921875 | 6040.2099609375 | 6040.2099609375 | 29362484 | 6061.206015625 | 6070.479455566407 | 28.64974928726528 | -143.60304487411256 | -0.4154738865686253 | 6040.6298828125 | 6039.0498046875 | 6046.83984375 | 6046.9501953125 | 6043.81005859375 | 6,053 |
4308 | 2024-12-13 11:05:00-05:00 | 6040.18994140625 | 6042.18994140625 | 6038.06982421875 | 6040.6298828125 | 6040.6298828125 | 27660390 | 6060.54341796875 | 6070.441154785156 | 29.41451155911001 | -131.93832333024176 | -0.3714244228490003 | 6039.0498046875 | 6046.83984375 | 6046.9501953125 | 6043.81005859375 | 6053.0 | 6,045.169922 |
4309 | 2024-12-13 11:10:00-05:00 | 6040.56982421875 | 6044.4501953125 | 6038.02001953125 | 6039.0498046875 | 6039.0498046875 | 24394616 | 6059.899609375 | 6070.400803222657 | 28.19011380207347 | -115.60014660783648 | -0.3958403901192595 | 6046.83984375 | 6046.9501953125 | 6043.81005859375 | 6053.0 | 6045.169921875 | 6,046.350098 |
4310 | 2024-12-13 11:15:00-05:00 | 6039.27978515625 | 6047.41015625 | 6038.990234375 | 6046.83984375 | 6046.83984375 | 23603928 | 6059.431005859375 | 6070.400451660156 | 41.1879965857113 | -79.61517490073045 | -0.1978968583108138 | 6046.9501953125 | 6043.81005859375 | 6053.0 | 6045.169921875 | 6046.35009765625 | 6,045.140137 |
4311 | 2024-12-13 11:20:00-05:00 | 6046.919921875 | 6047.10009765625 | 6044.14990234375 | 6046.9501953125 | 6046.9501953125 | 21221634 | 6058.994814453125 | 6070.4081518554685 | 41.34994635220806 | -60.89533366096418 | -0.1883293205790262 | 6043.81005859375 | 6053.0 | 6045.169921875 | 6046.35009765625 | 6045.14013671875 | 6,042.870117 |
4312 | 2024-12-13 11:25:00-05:00 | 6047.02978515625 | 6047.02978515625 | 6041.77978515625 | 6043.81005859375 | 6043.81005859375 | 21715280 | 6058.47361328125 | 6070.395151367187 | 38.13213740108359 | -66.10945947991308 | -0.2243511072257549 | 6053.0 | 6045.169921875 | 6046.35009765625 | 6045.14013671875 | 6042.8701171875 | 6,045 |
4313 | 2024-12-13 11:30:00-05:00 | 6043.669921875 | 6053.08984375 | 6043.56982421875 | 6053.0 | 6053.0 | 25252394 | 6058.168017578125 | 6070.421501464844 | 50.31748102235787 | -19.23088613120609 | -0.0690119108221977 | 6045.169921875 | 6046.35009765625 | 6045.14013671875 | 6042.8701171875 | 6045.0 | 6,044.220215 |
4314 | 2024-12-13 11:35:00-05:00 | 6053.06005859375 | 6053.56982421875 | 6045.009765625 | 6045.169921875 | 6045.169921875 | 23672728 | 6057.749814453125 | 6070.407102050781 | 42.61586274395904 | -29.225709842840917 | -0.1697689371709789 | 6046.35009765625 | 6045.14013671875 | 6042.8701171875 | 6045.0 | 6044.22021484375 | 6,043.310059 |
4315 | 2024-12-13 11:40:00-05:00 | 6044.9599609375 | 6050.68017578125 | 6044.4599609375 | 6046.35009765625 | 6046.35009765625 | 19704366 | 6057.312412109375 | 6070.412153320312 | 44.006975431611245 | -30.724291761195644 | 0.0145544148135835 | 6045.14013671875 | 6042.8701171875 | 6045.0 | 6044.22021484375 | 6043.31005859375 | 6,042.259766 |
4316 | 2024-12-13 11:45:00-05:00 | 6046.31005859375 | 6046.39990234375 | 6044.06982421875 | 6045.14013671875 | 6045.14013671875 | 17979260 | 6056.8744140625 | 6070.4123046875 | 42.85979976138769 | -46.12887440450755 | -0.083634564649123 | 6042.8701171875 | 6045.0 | 6044.22021484375 | 6043.31005859375 | 6042.259765625 | 6,043.700195 |
4317 | 2024-12-13 11:50:00-05:00 | 6045.02978515625 | 6046.64013671875 | 6042.580078125 | 6042.8701171875 | 6042.8701171875 | 20132695 | 6056.424814453125 | 6070.3948046875 | 40.71537987734464 | -56.07140762990875 | -0.0249780069133823 | 6045.0 | 6044.22021484375 | 6043.31005859375 | 6042.259765625 | 6043.7001953125 | 6,040.529785 |
4318 | 2024-12-13 11:55:00-05:00 | 6042.81005859375 | 6045.4501953125 | 6040.56982421875 | 6045.0 | 6045.0 | 19082007 | 6056.057216796875 | 6070.397805175781 | 43.56832505929207 | -56.23199203042609 | 0.0605851738962603 | 6044.22021484375 | 6043.31005859375 | 6042.259765625 | 6043.7001953125 | 6040.52978515625 | 6,039.799805 |
4319 | 2024-12-13 12:00:00-05:00 | 6044.81982421875 | 6045.06005859375 | 6043.10009765625 | 6044.22021484375 | 6044.22021484375 | 17590095 | 6055.750224609375 | 6070.399155273438 | 42.75705928963247 | -44.514794982124975 | 0.0663926242992316 | 6043.31005859375 | 6042.259765625 | 6043.7001953125 | 6040.52978515625 | 6039.7998046875 | 6,039.009766 |
4320 | 2024-12-13 12:05:00-05:00 | 6044.2001953125 | 6045.2998046875 | 6043.16015625 | 6043.31005859375 | 6043.31005859375 | 18249466 | 6055.450830078125 | 6070.394306640625 | 41.77919622307346 | -42.9150622197784 | 0.0443691441661729 | 6042.259765625 | 6043.7001953125 | 6040.52978515625 | 6039.7998046875 | 6039.009765625 | 6,038.720215 |
4321 | 2024-12-13 12:10:00-05:00 | 6043.2998046875 | 6046.81982421875 | 6042.16015625 | 6042.259765625 | 6042.259765625 | 19624387 | 6055.082021484375 | 6070.397155761719 | 40.62457837193688 | -40.09589426186431 | 0.0531534105747635 | 6043.7001953125 | 6040.52978515625 | 6039.7998046875 | 6039.009765625 | 6038.72021484375 | 6,037.439941 |
4322 | 2024-12-13 12:15:00-05:00 | 6042.2001953125 | 6043.97998046875 | 6040.89990234375 | 6043.7001953125 | 6043.7001953125 | 16362513 | 6054.70822265625 | 6070.405905761719 | 42.95308067897373 | -57.70859658491068 | -0.0519221364982096 | 6040.52978515625 | 6039.7998046875 | 6039.009765625 | 6038.72021484375 | 6037.43994140625 | 6,038.740234 |
4323 | 2024-12-13 12:20:00-05:00 | 6043.740234375 | 6044.89990234375 | 6038.91015625 | 6040.52978515625 | 6040.52978515625 | 21604207 | 6054.29841796875 | 6070.417604980469 | 39.29991285703628 | -96.73664229896238 | -0.1061760052402449 | 6039.7998046875 | 6039.009765625 | 6038.72021484375 | 6037.43994140625 | 6038.740234375 | 6,040.879883 |
4324 | 2024-12-13 12:25:00-05:00 | 6040.39990234375 | 6040.39990234375 | 6038.509765625 | 6039.7998046875 | 6039.7998046875 | 14687000 | 6053.88701171875 | 6070.426403808594 | 38.48823486039248 | -146.76878513593869 | -0.0663530764099342 | 6039.009765625 | 6038.72021484375 | 6037.43994140625 | 6038.740234375 | 6040.8798828125 | 6,036.490234 |
4325 | 2024-12-13 12:30:00-05:00 | 6039.919921875 | 6039.93994140625 | 6037.52001953125 | 6039.009765625 | 6039.009765625 | 19144000 | 6053.476611328125 | 6070.436303710938 | 37.58352015735453 | -146.03913328587083 | -0.2311289339996696 | 6038.72021484375 | 6037.43994140625 | 6038.740234375 | 6040.8798828125 | 6036.490234375 | 6,039.97998 |
4326 | 2024-12-13 12:35:00-05:00 | 6039.02001953125 | 6040.10986328125 | 6036.1298828125 | 6038.72021484375 | 6038.72021484375 | 17974000 | 6053.061416015625 | 6070.454855957031 | 37.23803352173108 | -137.85348005976897 | -0.1066919063418076 | 6037.43994140625 | 6038.740234375 | 6040.8798828125 | 6036.490234375 | 6039.97998046875 | 6,040.140137 |
4327 | 2024-12-13 12:40:00-05:00 | 6038.6298828125 | 6039.64013671875 | 6036.10986328125 | 6037.43994140625 | 6037.43994140625 | 17385000 | 6052.64681640625 | 6070.471005859375 | 35.6764055924191 | -140.08213869299038 | -0.1473642132210281 | 6038.740234375 | 6040.8798828125 | 6036.490234375 | 6039.97998046875 | 6040.14013671875 | 6,041.22998 |
4328 | 2024-12-13 12:45:00-05:00 | 6037.39013671875 | 6038.7998046875 | 6036.5 | 6038.740234375 | 6038.740234375 | 14996000 | 6052.2376171875 | 6070.492456054688 | 38.49743255763527 | -123.39458757708589 | -0.1058685522420959 | 6040.8798828125 | 6036.490234375 | 6039.97998046875 | 6040.14013671875 | 6041.22998046875 | 6,043.080078 |
4329 | 2024-12-13 12:50:00-05:00 | 6038.740234375 | 6042.2001953125 | 6036.72021484375 | 6040.8798828125 | 6040.8798828125 | 15646000 | 6051.921015625 | 6070.522355957031 | 42.93260842127626 | -75.00445185440941 | -0.0329352499127733 | 6036.490234375 | 6039.97998046875 | 6040.14013671875 | 6041.22998046875 | 6043.080078125 | 6,042.509766 |
4330 | 2024-12-13 12:55:00-05:00 | 6040.8701171875 | 6041.35986328125 | 6036.02001953125 | 6036.490234375 | 6036.490234375 | 13996000 | 6051.5008203125 | 6070.545708007812 | 37.03235187364594 | -105.90884385434966 | -0.1407736248966087 | 6039.97998046875 | 6040.14013671875 | 6041.22998046875 | 6043.080078125 | 6042.509765625 | 6,047.52002 |
4331 | 2024-12-13 13:00:00-05:00 | 6036.4501953125 | 6040.72998046875 | 6035.77001953125 | 6039.97998046875 | 6039.97998046875 | 14017000 | 6051.1626171875 | 6070.59345703125 | 43.66122618378257 | -76.92173750565534 | -0.070153538823529 | 6040.14013671875 | 6041.22998046875 | 6043.080078125 | 6042.509765625 | 6047.52001953125 | 6,046.22998 |
4332 | 2024-12-13 13:05:00-05:00 | 6039.990234375 | 6040.85009765625 | 6037.490234375 | 6040.14013671875 | 6040.14013671875 | 14545000 | 6050.8190234375 | 6070.61255859375 | 43.95284171787016 | -56.36682242992652 | -0.05245340457904 | 6041.22998046875 | 6043.080078125 | 6042.509765625 | 6047.52001953125 | 6046.22998046875 | 6,048.720215 |
4333 | 2024-12-13 13:10:00-05:00 | 6040.1298828125 | 6041.52001953125 | 6038.9501953125 | 6041.22998046875 | 6041.22998046875 | 13355000 | 6050.425625 | 6070.481159667968 | 46.001138566859325 | -26.51051445987036 | -0.0170430467440103 | 6043.080078125 | 6042.509765625 | 6047.52001953125 | 6046.22998046875 | 6048.72021484375 | 6,048.410156 |
4334 | 2024-12-13 13:15:00-05:00 | 6041.25 | 6043.919921875 | 6040.18994140625 | 6043.080078125 | 6043.080078125 | 16206000 | 6050.1040234375 | 6070.362260742188 | 49.3829634306197 | 27.200000000024747 | -0.0102605550814873 | 6042.509765625 | 6047.52001953125 | 6046.22998046875 | 6048.72021484375 | 6048.41015625 | 6,050.25 |
4335 | 2024-12-13 13:20:00-05:00 | 6043.0 | 6043.2998046875 | 6041.18994140625 | 6042.509765625 | 6042.509765625 | 14257000 | 6049.778818359375 | 6070.228559570312 | 48.37716751498771 | 35.485601162446194 | 0.0327782585165877 | 6047.52001953125 | 6046.22998046875 | 6048.72021484375 | 6048.41015625 | 6050.25 | 6,049.02002 |
4336 | 2024-12-13 13:25:00-05:00 | 6042.60986328125 | 6047.740234375 | 6041.25 | 6047.52001953125 | 6047.52001953125 | 15450000 | 6049.556416015625 | 6070.100610351563 | 56.717390856675664 | 129.13996774335246 | 0.1278223632140642 | 6046.22998046875 | 6048.72021484375 | 6048.41015625 | 6050.25 | 6049.02001953125 | 6,048.549805 |
4337 | 2024-12-13 13:30:00-05:00 | 6047.47021484375 | 6047.47021484375 | 6044.77001953125 | 6046.22998046875 | 6046.22998046875 | 13042000 | 6049.36361328125 | 6069.956760253906 | 54.285481659396616 | 138.8278921803195 | 0.1195595821826387 | 6048.72021484375 | 6048.41015625 | 6050.25 | 6049.02001953125 | 6048.5498046875 | 6,048 |
4338 | 2024-12-13 13:35:00-05:00 | 6046.18017578125 | 6048.7900390625 | 6045.77001953125 | 6048.72021484375 | 6048.72021484375 | 13821000 | 6049.304013671875 | 6069.816262207031 | 58.02680454936429 | 164.0905136064771 | 0.1655980016331779 | 6048.41015625 | 6050.25 | 6049.02001953125 | 6048.5498046875 | 6048.0 | 6,052.25 |
4339 | 2024-12-13 13:40:00-05:00 | 6048.56005859375 | 6049.10009765625 | 6047.68994140625 | 6048.41015625 | 6048.41015625 | 16057000 | 6048.83921875 | 6069.688413085937 | 57.39693878184982 | 160.45256300040228 | 0.1817030885643029 | 6050.25 | 6049.02001953125 | 6048.5498046875 | 6048.0 | 6052.25 | 6,049.100098 |
4340 | 2024-12-13 13:45:00-05:00 | 6048.330078125 | 6051.08984375 | 6047.91015625 | 6050.25 | 6050.25 | 18747000 | 6048.380419921875 | 6069.5515625 | 60.16041664736365 | 166.612793058246 | 0.1905987868045998 | 6049.02001953125 | 6048.5498046875 | 6048.0 | 6052.25 | 6049.10009765625 | 6,051.240234 |
4341 | 2024-12-13 13:50:00-05:00 | 6050.27978515625 | 6050.35009765625 | 6047.43017578125 | 6049.02001953125 | 6049.02001953125 | 13614000 | 6047.84341796875 | 6069.389611816407 | 57.476273085098605 | 131.48050965436715 | 0.1347508455168973 | 6048.5498046875 | 6048.0 | 6052.25 | 6049.10009765625 | 6051.240234375 | 6,051.990234 |
4342 | 2024-12-13 13:55:00-05:00 | 6048.990234375 | 6049.2099609375 | 6047.39013671875 | 6048.5498046875 | 6048.5498046875 | 17737000 | 6047.300615234375 | 6069.250009765625 | 56.43955355991985 | 104.93496243030047 | 0.1997778484561503 | 6048.0 | 6052.25 | 6049.10009765625 | 6051.240234375 | 6051.990234375 | 6,051.319824 |
4343 | 2024-12-13 14:00:00-05:00 | 6048.6201171875 | 6048.85009765625 | 6046.97021484375 | 6048.0 | 6048.0 | 18268000 | 6046.852412109375 | 6069.112060546875 | 55.18612562255585 | 84.77451083824934 | 0.1327822204243064 | 6052.25 | 6049.10009765625 | 6051.240234375 | 6051.990234375 | 6051.31982421875 | 6,053.180176 |
4344 | 2024-12-13 14:05:00-05:00 | 6048.02001953125 | 6052.2998046875 | 6047.919921875 | 6052.25 | 6052.25 | 16049000 | 6046.524609375 | 6069.004909667969 | 62.17843276512541 | 114.9730316142128 | 0.2004897735341049 | 6049.10009765625 | 6051.240234375 | 6051.990234375 | 6051.31982421875 | 6053.18017578125 | 6,052.180176 |
4345 | 2024-12-13 14:10:00-05:00 | 6052.31982421875 | 6052.31982421875 | 6049.0400390625 | 6049.10009765625 | 6049.10009765625 | 14801000 | 6046.198408203125 | 6068.869560546875 | 55.29243942830634 | 93.4584254891775 | 0.1302734246659045 | 6051.240234375 | 6051.990234375 | 6051.31982421875 | 6053.18017578125 | 6052.18017578125 | 6,052.009766 |
4346 | 2024-12-13 14:15:00-05:00 | 6049.14013671875 | 6051.5400390625 | 6048.990234375 | 6051.240234375 | 6051.240234375 | 15037000 | 6045.96021484375 | 6068.740161132812 | 58.64362447260828 | 91.05120900533112 | 0.1350330650017113 | 6051.990234375 | 6051.31982421875 | 6053.18017578125 | 6052.18017578125 | 6052.009765625 | 6,051.370117 |
4347 | 2024-12-13 14:20:00-05:00 | 6051.33984375 | 6052.14990234375 | 6050.10986328125 | 6051.990234375 | 6051.990234375 | 16630000 | 6045.7390234375 | 6068.616811523438 | 59.781380190374975 | 96.21881821135868 | 0.1568962089880776 | 6051.31982421875 | 6053.18017578125 | 6052.18017578125 | 6052.009765625 | 6051.3701171875 | 6,050.830078 |
4348 | 2024-12-13 14:25:00-05:00 | 6051.9501953125 | 6052.2900390625 | 6050.990234375 | 6051.31982421875 | 6051.31982421875 | 16867000 | 6045.588818359375 | 6068.482861328125 | 58.23902410795235 | 91.9618745631209 | 0.0628324449564125 | 6053.18017578125 | 6052.18017578125 | 6052.009765625 | 6051.3701171875 | 6050.830078125 | 6,050.180176 |
4349 | 2024-12-13 14:30:00-05:00 | 6051.3701171875 | 6053.85009765625 | 6051.3701171875 | 6053.18017578125 | 6053.18017578125 | 18354000 | 6045.485224609375 | 6068.370261230469 | 61.22834268048652 | 105.00582091386356 | 0.1149508922907554 | 6052.18017578125 | 6052.009765625 | 6051.3701171875 | 6050.830078125 | 6050.18017578125 | 6,052.390137 |
4350 | 2024-12-13 14:35:00-05:00 | 6053.2001953125 | 6053.490234375 | 6051.16015625 | 6052.18017578125 | 6052.18017578125 | 18595000 | 6045.380830078125 | 6068.24861328125 | 58.79215576419551 | 92.55001345501454 | 0.0572015370955519 | 6052.009765625 | 6051.3701171875 | 6050.830078125 | 6050.18017578125 | 6052.39013671875 | 6,051.200195 |
4351 | 2024-12-13 14:40:00-05:00 | 6052.25 | 6053.33984375 | 6051.509765625 | 6052.009765625 | 6052.009765625 | 18142000 | 6045.277421875 | 6068.134011230469 | 58.365970946038125 | 90.8221941542745 | 0.0595133147721541 | 6051.3701171875 | 6050.830078125 | 6050.18017578125 | 6052.39013671875 | 6051.2001953125 | 6,050.779785 |
4352 | 2024-12-13 14:45:00-05:00 | 6052.06005859375 | 6052.8798828125 | 6050.10009765625 | 6051.3701171875 | 6051.3701171875 | 16732000 | 6045.1958203125 | 6068.0078125 | 56.70437393678851 | 69.21495844316786 | 0.0185135686541878 | 6050.830078125 | 6050.18017578125 | 6052.39013671875 | 6051.2001953125 | 6050.77978515625 | 6,048.299805 |
4353 | 2024-12-13 14:50:00-05:00 | 6051.3798828125 | 6052.0 | 6049.7998046875 | 6050.830078125 | 6050.830078125 | 18068000 | 6045.303017578125 | 6067.868063964844 | 55.27366026662602 | 49.70619664463186 | 0.0299231708261111 | 6050.18017578125 | 6052.39013671875 | 6051.2001953125 | 6050.77978515625 | 6048.2998046875 | 6,048.370117 |
4354 | 2024-12-13 14:55:00-05:00 | 6050.830078125 | 6051.31982421875 | 6049.47998046875 | 6050.18017578125 | 6050.18017578125 | 19707000 | 6045.3026171875 | 6067.730014648438 | 53.52345916652803 | 27.42491884729823 | 0.0269547436393182 | 6052.39013671875 | 6051.2001953125 | 6050.77978515625 | 6048.2998046875 | 6048.3701171875 | 6,050.680176 |