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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4355 | 2024-12-13 15:00:00-05:00 | 6050.240234375 | 6052.64990234375 | 6050.240234375 | 6052.39013671875 | 6052.39013671875 | 17998000 | 6045.462822265625 | 6067.589064941406 | 58.35268896234836 | 71.49934397172326 | 0.0725882393973214 | 6051.2001953125 | 6050.77978515625 | 6048.2998046875 | 6048.3701171875 | 6050.68017578125 | 6,052.459961 |
4356 | 2024-12-13 15:05:00-05:00 | 6052.419921875 | 6052.93017578125 | 6050.35986328125 | 6051.2001953125 | 6051.2001953125 | 19601000 | 6045.660029296875 | 6067.425966796875 | 55.03663484731007 | 56.79068343660981 | -0.0173456927175843 | 6050.77978515625 | 6048.2998046875 | 6048.3701171875 | 6050.68017578125 | 6052.4599609375 | 6,054.029785 |
4357 | 2024-12-13 15:10:00-05:00 | 6051.18017578125 | 6052.35986328125 | 6050.3798828125 | 6050.77978515625 | 6050.77978515625 | 22439000 | 6045.87142578125 | 6067.262915039062 | 53.87182579818182 | 35.8262768015039 | 0.0277675600152624 | 6048.2998046875 | 6048.3701171875 | 6050.68017578125 | 6052.4599609375 | 6054.02978515625 | 6,050.910156 |
4358 | 2024-12-13 15:15:00-05:00 | 6050.85009765625 | 6050.93994140625 | 6047.25 | 6048.2998046875 | 6048.2998046875 | 21276000 | 6046.02482421875 | 6067.071813964843 | 47.487151746782416 | -98.05047458288657 | -0.0485921823231614 | 6048.3701171875 | 6050.68017578125 | 6052.4599609375 | 6054.02978515625 | 6050.91015625 | 6,054.27002 |
4359 | 2024-12-13 15:20:00-05:00 | 6048.22021484375 | 6048.68994140625 | 6046.0498046875 | 6048.3701171875 | 6048.3701171875 | 25116000 | 6046.21123046875 | 6066.877014160156 | 47.67649195584455 | -154.4370006742816 | -0.0598169700760241 | 6050.68017578125 | 6052.4599609375 | 6054.02978515625 | 6050.91015625 | 6054.27001953125 | 6,049.040039 |
4360 | 2024-12-13 15:25:00-05:00 | 6048.35009765625 | 6051.35986328125 | 6048.35009765625 | 6050.68017578125 | 6050.68017578125 | 24058000 | 6046.288037109375 | 6066.696215820312 | 53.59626860391764 | -23.09726367613481 | -0.0105703954852953 | 6052.4599609375 | 6054.02978515625 | 6050.91015625 | 6054.27001953125 | 6049.0400390625 | 6,050.830078 |
4361 | 2024-12-13 15:30:00-05:00 | 6050.509765625 | 6052.5400390625 | 6049.7900390625 | 6052.4599609375 | 6052.4599609375 | 26751000 | 6046.398232421875 | 6066.531064453125 | 57.57847706799722 | 53.94239612194267 | -0.0118981233473204 | 6054.02978515625 | 6050.91015625 | 6054.27001953125 | 6049.0400390625 | 6050.830078125 | 6,065.819824 |
4362 | 2024-12-13 15:35:00-05:00 | 6052.47021484375 | 6054.5 | 6051.3798828125 | 6054.02978515625 | 6054.02978515625 | 27394000 | 6046.602626953125 | 6066.369162597656 | 60.77584633670188 | 145.07031773198213 | 0.0305610428189415 | 6050.91015625 | 6054.27001953125 | 6049.0400390625 | 6050.830078125 | 6065.81982421875 | 6,066.930176 |
4363 | 2024-12-13 15:40:00-05:00 | 6053.7998046875 | 6053.83984375 | 6050.830078125 | 6050.91015625 | 6050.91015625 | 32093000 | 6046.560830078125 | 6066.178063964844 | 52.33417369768238 | 51.861323268319374 | -0.0181693258534661 | 6054.27001953125 | 6049.0400390625 | 6050.830078125 | 6065.81982421875 | 6066.93017578125 | 6,063.220215 |
4364 | 2024-12-13 15:45:00-05:00 | 6050.8798828125 | 6054.5 | 6050.8798828125 | 6054.27001953125 | 6054.27001953125 | 35400000 | 6046.74283203125 | 6066.0037133789065 | 58.94776889741608 | 130.1648465838587 | 0.0479214175896051 | 6049.0400390625 | 6050.830078125 | 6065.81982421875 | 6066.93017578125 | 6063.22021484375 | 6,066.870117 |
4365 | 2024-12-13 15:50:00-05:00 | 6054.25 | 6054.25 | 6048.93017578125 | 6049.0400390625 | 6049.0400390625 | 64350000 | 6046.796630859375 | 6065.80486328125 | 47.82425832874762 | -36.022148010785855 | -0.0295833635945481 | 6050.830078125 | 6065.81982421875 | 6066.93017578125 | 6063.22021484375 | 6066.8701171875 | 6,071.129883 |
4366 | 2024-12-13 15:55:00-05:00 | 6049.02978515625 | 6052.33984375 | 6049.02978515625 | 6050.830078125 | 6050.830078125 | 155884000 | 6046.9104296875 | 6065.616762695313 | 51.21728732335231 | -37.30358138568086 | 0.0107418675951428 | 6065.81982421875 | 6066.93017578125 | 6063.22021484375 | 6066.8701171875 | 6071.1298828125 | 6,069.5 |
4367 | 2024-12-16 09:30:00-05:00 | 6063.7900390625 | 6070.259765625 | 6063.3798828125 | 6065.81982421875 | 6065.81982421875 | 60611385 | 6047.369423828125 | 6065.504162597656 | 69.2505090289761 | 529.699194540625 | 0.2218906447970782 | 6066.93017578125 | 6063.22021484375 | 6066.8701171875 | 6071.1298828125 | 6069.5 | 6,073.390137 |
4368 | 2024-12-16 09:35:00-05:00 | 6066.330078125 | 6066.93017578125 | 6062.39990234375 | 6066.93017578125 | 6066.93017578125 | 63595850 | 6047.80802734375 | 6065.405964355468 | 70.13130346159922 | 306.5745868838228 | 0.2599481088220328 | 6063.22021484375 | 6066.8701171875 | 6071.1298828125 | 6069.5 | 6073.39013671875 | 6,070.589844 |
4369 | 2024-12-16 09:40:00-05:00 | 6066.75 | 6069.85986328125 | 6062.47998046875 | 6063.22021484375 | 6063.22021484375 | 51936539 | 6048.18802734375 | 6065.288564453125 | 63.57831838224792 | 213.0300199322956 | 0.2056004371208288 | 6066.8701171875 | 6071.1298828125 | 6069.5 | 6073.39013671875 | 6070.58984375 | 6,067.649902 |
4370 | 2024-12-16 09:45:00-05:00 | 6063.7900390625 | 6067.18017578125 | 6062.22998046875 | 6066.8701171875 | 6066.8701171875 | 49258831 | 6048.659228515625 | 6065.185615234375 | 66.85917447724401 | 163.75394747797145 | 0.3070335978651025 | 6071.1298828125 | 6069.5 | 6073.39013671875 | 6070.58984375 | 6067.64990234375 | 6,063.740234 |
4371 | 2024-12-16 09:50:00-05:00 | 6066.8798828125 | 6071.27978515625 | 6065.3798828125 | 6071.1298828125 | 6071.1298828125 | 43235220 | 6049.236630859375 | 6065.095363769531 | 70.22971340238331 | 167.00995690188944 | 0.376295848038865 | 6069.5 | 6073.39013671875 | 6070.58984375 | 6067.64990234375 | 6063.740234375 | 6,066 |
4372 | 2024-12-16 09:55:00-05:00 | 6071.31982421875 | 6071.31982421875 | 6066.52001953125 | 6069.5 | 6069.5 | 39344708 | 6049.752626953125 | 6064.996962890625 | 67.40494315473359 | 134.13943902183595 | 0.3110365061779195 | 6073.39013671875 | 6070.58984375 | 6067.64990234375 | 6063.740234375 | 6066.0 | 6,072.040039 |
4373 | 2024-12-16 10:00:00-05:00 | 6070.64013671875 | 6073.8798828125 | 6069.97998046875 | 6073.39013671875 | 6073.39013671875 | 42024563 | 6050.409833984375 | 6064.9194140625 | 70.45902217081502 | 137.54307876147047 | 0.3458127094823112 | 6070.58984375 | 6067.64990234375 | 6063.740234375 | 6066.0 | 6072.0400390625 | 6,076.160156 |
4374 | 2024-12-16 10:05:00-05:00 | 6073.419921875 | 6073.60009765625 | 6070.3701171875 | 6070.58984375 | 6070.58984375 | 38073788 | 6051.025634765625 | 6064.820913085938 | 65.68772941323476 | 111.14446076590336 | 0.2735377786603109 | 6067.64990234375 | 6063.740234375 | 6066.0 | 6072.0400390625 | 6076.16015625 | 6,077.169922 |
4375 | 2024-12-16 10:10:00-05:00 | 6070.68994140625 | 6072.240234375 | 6066.68994140625 | 6067.64990234375 | 6067.64990234375 | 34192340 | 6051.5984375 | 6064.701513671875 | 61.01614593758761 | 79.33275639701405 | 0.2766483993562436 | 6063.740234375 | 6066.0 | 6072.0400390625 | 6076.16015625 | 6077.169921875 | 6,075.919922 |
4376 | 2024-12-16 10:15:00-05:00 | 6067.52978515625 | 6068.2001953125 | 6063.419921875 | 6063.740234375 | 6063.740234375 | 34608924 | 6052.098837890625 | 6064.567763671875 | 55.376035492972974 | 44.94966272199376 | 0.156422075877006 | 6066.0 | 6072.0400390625 | 6076.16015625 | 6077.169921875 | 6075.919921875 | 6,074.129883 |
4377 | 2024-12-16 10:20:00-05:00 | 6063.9501953125 | 6066.0 | 6059.14013671875 | 6066.0 | 6066.0 | 35987727 | 6052.6700390625 | 6064.449914550782 | 57.80389422812604 | 29.866321556286252 | 0.2803744202051688 | 6072.0400390625 | 6076.16015625 | 6077.169921875 | 6075.919921875 | 6074.1298828125 | 6,074.189941 |
4378 | 2024-12-16 10:25:00-05:00 | 6065.77978515625 | 6072.22998046875 | 6065.52001953125 | 6072.0400390625 | 6072.0400390625 | 31840603 | 6053.33603515625 | 6064.358615722656 | 63.51739324438855 | 74.23674761022366 | 0.3505297730005406 | 6076.16015625 | 6077.169921875 | 6075.919921875 | 6074.1298828125 | 6074.18994140625 | 6,073.620117 |
4379 | 2024-12-16 10:30:00-05:00 | 6072.06005859375 | 6076.16015625 | 6070.490234375 | 6076.16015625 | 6076.16015625 | 29195922 | 6054.041640625 | 6064.287766113282 | 66.81795205748048 | 104.91827908361802 | 0.1704688291261896 | 6077.169921875 | 6075.919921875 | 6074.1298828125 | 6074.18994140625 | 6073.6201171875 | 6,074.240234 |
4380 | 2024-12-16 10:35:00-05:00 | 6076.08984375 | 6077.9501953125 | 6075.47998046875 | 6077.169921875 | 6077.169921875 | 29556383 | 6054.855234375 | 6064.214165039062 | 67.59179406346973 | 122.9645065033122 | 0.1687796924814848 | 6075.919921875 | 6074.1298828125 | 6074.18994140625 | 6073.6201171875 | 6074.240234375 | 6,075.049805 |
4381 | 2024-12-16 10:40:00-05:00 | 6077.240234375 | 6077.259765625 | 6074.31982421875 | 6075.919921875 | 6075.919921875 | 26780712 | 6055.574033203125 | 6064.138615722656 | 65.55371723299407 | 109.42914958992009 | 0.2094548207264359 | 6074.1298828125 | 6074.18994140625 | 6073.6201171875 | 6074.240234375 | 6075.0498046875 | 6,074.810059 |
4382 | 2024-12-16 10:45:00-05:00 | 6075.68994140625 | 6076.22998046875 | 6073.490234375 | 6074.1298828125 | 6074.1298828125 | 28134128 | 6056.253828125 | 6064.0519140625 | 62.64084545823875 | 91.08481913062651 | 0.1196624533700336 | 6074.18994140625 | 6073.6201171875 | 6074.240234375 | 6075.0498046875 | 6074.81005859375 | 6,073.25 |
4383 | 2024-12-16 10:50:00-05:00 | 6074.18994140625 | 6075.60986328125 | 6072.52001953125 | 6074.18994140625 | 6074.18994140625 | 25180040 | 6056.91302734375 | 6063.9731640625 | 62.70073096086341 | 79.73054069478198 | 0.0504034447099063 | 6073.6201171875 | 6074.240234375 | 6075.0498046875 | 6074.81005859375 | 6073.25 | 6,076.169922 |
4384 | 2024-12-16 10:55:00-05:00 | 6074.169921875 | 6076.43017578125 | 6073.16015625 | 6073.6201171875 | 6073.6201171875 | 28699067 | 6057.523828125 | 6063.887465820312 | 61.69033359268305 | 78.33370952311799 | 0.0678823162945876 | 6074.240234375 | 6075.0498046875 | 6074.81005859375 | 6073.25 | 6076.169921875 | 6,073.97998 |
4385 | 2024-12-16 11:00:00-05:00 | 6073.60986328125 | 6076.5400390625 | 6072.4599609375 | 6074.240234375 | 6074.240234375 | 27164621 | 6058.1584375 | 6063.82091796875 | 62.4004343547182 | 75.28642568284185 | 0.0139970862584711 | 6075.0498046875 | 6074.81005859375 | 6073.25 | 6076.169921875 | 6073.97998046875 | 6,072.410156 |
4386 | 2024-12-16 11:05:00-05:00 | 6074.33984375 | 6076.02001953125 | 6074.33984375 | 6075.0498046875 | 6075.0498046875 | 33626796 | 6058.709033203125 | 6063.761716308593 | 63.35539857344016 | 80.48974753715973 | 0.0734683293105656 | 6074.81005859375 | 6073.25 | 6076.169921875 | 6073.97998046875 | 6072.41015625 | 6,072.950195 |
4387 | 2024-12-16 11:10:00-05:00 | 6074.93994140625 | 6076.52978515625 | 6074.419921875 | 6074.81005859375 | 6074.81005859375 | 25585891 | 6059.280634765625 | 6063.702966308594 | 62.84634214490766 | 75.12411876276377 | 0.1180054282175088 | 6073.25 | 6076.169921875 | 6073.97998046875 | 6072.41015625 | 6072.9501953125 | 6,071.169922 |
4388 | 2024-12-16 11:15:00-05:00 | 6074.990234375 | 6075.06982421875 | 6072.3798828125 | 6073.25 | 6073.25 | 20951798 | 6059.77123046875 | 6063.639665527344 | 59.49632891660784 | 40.30739424970645 | 0.1568300299391071 | 6076.169921875 | 6073.97998046875 | 6072.41015625 | 6072.9501953125 | 6071.169921875 | 6,073.410156 |
4389 | 2024-12-16 11:20:00-05:00 | 6075.39013671875 | 6076.9501953125 | 6074.2900390625 | 6076.169921875 | 6076.169921875 | 26800107 | 6060.32642578125 | 6063.589514160156 | 63.42598186817275 | 77.42542634832945 | 0.1676544984338938 | 6073.97998046875 | 6072.41015625 | 6072.9501953125 | 6071.169921875 | 6073.41015625 | 6,074.810059 |
4390 | 2024-12-16 11:25:00-05:00 | 6076.18994140625 | 6076.85986328125 | 6073.7900390625 | 6073.97998046875 | 6073.97998046875 | 25434063 | 6060.801025390625 | 6063.524763183594 | 58.81696431491234 | 54.38236683654779 | 0.0319487584694767 | 6072.41015625 | 6072.9501953125 | 6071.169921875 | 6073.41015625 | 6074.81005859375 | 6,075.930176 |
4391 | 2024-12-16 11:30:00-05:00 | 6074.0 | 6075.02001953125 | 6071.3798828125 | 6072.41015625 | 6072.41015625 | 21191929 | 6061.268828125 | 6063.4513647460935 | 55.69273486865381 | 7.168752656168451 | -0.061716608903778 | 6072.9501953125 | 6071.169921875 | 6073.41015625 | 6074.81005859375 | 6075.93017578125 | 6,073.529785 |
4392 | 2024-12-16 11:35:00-05:00 | 6072.18017578125 | 6074.39990234375 | 6071.14990234375 | 6072.9501953125 | 6072.9501953125 | 21678895 | 6061.7568359375 | 6063.376965332031 | 56.54782263343956 | 0.2492216632222287 | -0.0694357178875472 | 6071.169921875 | 6073.41015625 | 6074.81005859375 | 6075.93017578125 | 6073.52978515625 | 6,073.169922 |
4393 | 2024-12-16 11:40:00-05:00 | 6072.9599609375 | 6073.9501953125 | 6070.4599609375 | 6071.169921875 | 6071.169921875 | 22114000 | 6062.220234375 | 6063.289213867188 | 52.92190887998668 | -24.211506180766992 | -0.0781774621962788 | 6073.41015625 | 6074.81005859375 | 6075.93017578125 | 6073.52978515625 | 6073.169921875 | 6,075.399902 |
4394 | 2024-12-16 11:45:00-05:00 | 6071.27001953125 | 6073.43017578125 | 6070.240234375 | 6073.41015625 | 6073.41015625 | 22780000 | 6062.6434375 | 6063.20521484375 | 56.68569041366678 | -12.646547980913924 | -0.0118490479523092 | 6074.81005859375 | 6075.93017578125 | 6073.52978515625 | 6073.169921875 | 6075.39990234375 | 6,076.240234 |
4395 | 2024-12-16 11:50:00-05:00 | 6073.52001953125 | 6075.14990234375 | 6073.2001953125 | 6074.81005859375 | 6074.81005859375 | 21745000 | 6063.15763671875 | 6063.13521484375 | 58.89708939681256 | 36.80529268527699 | 0.0102090516345696 | 6075.93017578125 | 6073.52978515625 | 6073.169921875 | 6075.39990234375 | 6076.240234375 | 6,075.879883 |
4396 | 2024-12-16 11:55:00-05:00 | 6074.81982421875 | 6076.08984375 | 6074.1298828125 | 6075.93017578125 | 6075.93017578125 | 18696000 | 6063.651435546875 | 6063.0823657226565 | 60.629141675388986 | 64.34135262938068 | 0.0380342950197503 | 6073.52978515625 | 6073.169921875 | 6075.39990234375 | 6076.240234375 | 6075.8798828125 | 6,076.02002 |
4397 | 2024-12-16 12:00:00-05:00 | 6075.83984375 | 6076.64990234375 | 6072.5 | 6073.52978515625 | 6073.52978515625 | 19056000 | 6064.0822265625 | 6063.018615722656 | 55.2555183425102 | 4.2622760213859285 | -0.0116961001102568 | 6073.169921875 | 6075.39990234375 | 6076.240234375 | 6075.8798828125 | 6076.02001953125 | 6,076.339844 |
4398 | 2024-12-16 12:05:00-05:00 | 6073.5 | 6074.0 | 6071.77001953125 | 6073.169921875 | 6073.169921875 | 19762000 | 6064.519228515625 | 6062.943115234375 | 54.47599120432064 | -91.95739051482246 | -0.0309443193543777 | 6075.39990234375 | 6076.240234375 | 6075.8798828125 | 6076.02001953125 | 6076.33984375 | 6,076.189941 |
# Metadata: | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
# timestamp: 2024-12-16T12:35:25.678402-05:00 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
# columns: Datetime | Open | High | Low | Close | Adj Close | Volume | SMA_50 | SMA_200 | RSI | CCI | Momentum | NextClose1 | NextClose2 | NextClose3 | NextClose4 | NextClose5 | NextClose6 | null |
# shape: 4399 | 18 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
# hotkey: 5GgW9mHZJeGMR2JCJymAp6nNZ3PSMV6p9byoMsJD3jg9Shzb | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
# source_uid: 146 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
# original_repo: pcarlson-foundry-digital/mining_models | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |