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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0
|
2024-09-24 13:05:00-04:00
|
5727.330078125
|
5730.93017578125
|
5727.259765625
|
5729.259765625
|
5729.259765625
|
16526000
|
5720.407392578125
|
5709.441057128906
|
56.79040771626589
|
17.249778736339785
|
-0.0012272377231058
|
5732.47021484375
|
5732.5400390625
|
5729.68017578125
|
5728.56982421875
|
5731.25
| 5,729.799805
|
1
|
2024-09-24 13:10:00-04:00
|
5729.259765625
|
5732.47021484375
|
5728.47998046875
|
5732.47021484375
|
5732.47021484375
|
16055000
|
5720.664599609375
|
5709.588908691407
|
61.8661556521653
|
72.1976320886638
|
0.0212905534351145
|
5732.5400390625
|
5729.68017578125
|
5728.56982421875
|
5731.25
|
5729.7998046875
| 5,730.720215
|
2
|
2024-09-24 13:15:00-04:00
|
5732.60986328125
|
5733.0400390625
|
5731.7001953125
|
5732.5400390625
|
5732.5400390625
|
14025000
|
5720.944599609375
|
5709.725808105469
|
61.97078708650732
|
116.6990300237168
|
0.0382165377146101
|
5729.68017578125
|
5728.56982421875
|
5731.25
|
5729.7998046875
|
5730.72021484375
| 5,728.02002
|
3
|
2024-09-24 13:20:00-04:00
|
5732.5498046875
|
5732.5498046875
|
5729.39990234375
|
5729.68017578125
|
5729.68017578125
|
13667000
|
5721.2366015625
|
5709.865158691407
|
55.28046334217139
|
37.29833249663252
|
0.0078578677070869
|
5728.56982421875
|
5731.25
|
5729.7998046875
|
5730.72021484375
|
5728.02001953125
| 5,729.310059
|
4
|
2024-09-24 13:25:00-04:00
|
5729.64013671875
|
5730.52001953125
|
5728.31982421875
|
5728.56982421875
|
5728.56982421875
|
14456000
|
5721.407802734375
|
5710.01470703125
|
52.8928867542515
|
-53.846420626556224
|
0.0129149448161031
|
5731.25
|
5729.7998046875
|
5730.72021484375
|
5728.02001953125
|
5729.31005859375
| 5,727.109863
|
5
|
2024-09-24 13:30:00-04:00
|
5728.60009765625
|
5731.25
|
5728.60009765625
|
5731.25
|
5731.25
|
15667000
|
5721.66220703125
|
5710.174956054688
|
57.6478636700213
|
19.322670848805693
|
0.0223349355802
|
5729.7998046875
|
5730.72021484375
|
5728.02001953125
|
5729.31005859375
|
5727.10986328125
| 5,728
|
6
|
2024-09-24 13:35:00-04:00
|
5731.25
|
5732.41015625
|
5728.4501953125
|
5729.7998046875
|
5729.7998046875
|
14484000
|
5721.8930078125
|
5710.359455566406
|
54.445491894326864
|
9.204445252914706
|
-0.0251329490406029
|
5730.72021484375
|
5728.02001953125
|
5729.31005859375
|
5727.10986328125
|
5728.0
| 5,728.419922
|
7
|
2024-09-24 13:40:00-04:00
|
5729.85009765625
|
5731.41015625
|
5728.47998046875
|
5730.72021484375
|
5730.72021484375
|
13459000
|
5722.032607421875
|
5710.540256347656
|
56.111876085160496
|
8.945619653242597
|
-0.0354068319087697
|
5728.02001953125
|
5729.31005859375
|
5727.10986328125
|
5728.0
|
5728.419921875
| 5,726.310059
|
8
|
2024-09-24 13:45:00-04:00
|
5730.72021484375
|
5730.72021484375
|
5727.7998046875
|
5728.02001953125
|
5728.02001953125
|
14008000
|
5722.158603515625
|
5710.71060546875
|
50.29887376479498
|
-67.16961660695941
|
-0.0716987117401721
|
5729.31005859375
|
5727.10986328125
|
5728.0
|
5728.419921875
|
5726.31005859375
| 5,726.950195
|
9
|
2024-09-24 13:50:00-04:00
|
5727.990234375
|
5729.5498046875
|
5727.0
|
5729.31005859375
|
5729.31005859375
|
17170000
|
5722.3180078125
|
5710.9129565429685
|
52.81395298074244
|
-71.56606696007027
|
-0.0104730726989747
|
5727.10986328125
|
5728.0
|
5728.419921875
|
5726.31005859375
|
5726.9501953125
| 5,726.240234
|
10
|
2024-09-24 13:55:00-04:00
|
5729.41015625
|
5729.41015625
|
5727.080078125
|
5727.10986328125
|
5727.10986328125
|
13919000
|
5722.459609375
|
5711.0751049804685
|
48.32258484963574
|
-99.12875321866716
|
0.0041863371936875
|
5728.0
|
5728.419921875
|
5726.31005859375
|
5726.9501953125
|
5726.240234375
| 5,724.97998
|
11
|
2024-09-24 14:00:00-04:00
|
5727.1201171875
|
5729.27001953125
|
5726.3798828125
|
5728.0
|
5728.0
|
16058000
|
5722.66560546875
|
5711.227854003906
|
50.168919611661565
|
-87.78727843931537
|
0.0118759874099187
|
5728.419921875
|
5726.31005859375
|
5726.9501953125
|
5726.240234375
|
5724.97998046875
| 5,723.970215
|
12
|
2024-09-24 14:05:00-04:00
|
5727.990234375
|
5729.2900390625
|
5727.58984375
|
5728.419921875
|
5728.419921875
|
13390000
|
5722.92720703125
|
5711.392802734375
|
51.05729013829604
|
-64.91967006491178
|
-0.0146588527027344
|
5726.31005859375
|
5726.9501953125
|
5726.240234375
|
5724.97998046875
|
5723.97021484375
| 5,727.640137
|
13
|
2024-09-24 14:10:00-04:00
|
5728.25
|
5728.25
|
5724.47998046875
|
5726.31005859375
|
5726.31005859375
|
16344000
|
5723.358408203125
|
5711.540402832031
|
46.56541368832327
|
-147.16880663343687
|
-0.10746076332065
|
5726.9501953125
|
5726.240234375
|
5724.97998046875
|
5723.97021484375
|
5727.64013671875
| 5,727.419922
|
14
|
2024-09-24 14:15:00-04:00
|
5726.2900390625
|
5727.16015625
|
5724.419921875
|
5726.9501953125
|
5726.9501953125
|
14706000
|
5723.7144140625
|
5711.680354003906
|
48.05850910187894
|
-135.802285276662
|
-0.0975107668138356
|
5726.240234375
|
5724.97998046875
|
5723.97021484375
|
5727.64013671875
|
5727.419921875
| 5,725.450195
|
15
|
2024-09-24 14:20:00-04:00
|
5726.9501953125
|
5727.4599609375
|
5725.64013671875
|
5726.240234375
|
5726.240234375
|
13089000
|
5724.085419921875
|
5711.825454101562
|
46.50639313463781
|
-115.46258417331404
|
-0.0600372324582839
|
5724.97998046875
|
5723.97021484375
|
5727.64013671875
|
5727.419921875
|
5725.4501953125
| 5,728.080078
|
16
|
2024-09-24 14:25:00-04:00
|
5726.259765625
|
5726.58984375
|
5723.81005859375
|
5724.97998046875
|
5724.97998046875
|
13815000
|
5724.434423828125
|
5711.981254882812
|
43.80208052261639
|
-156.36112003904833
|
-0.062665619171179
|
5723.97021484375
|
5727.64013671875
|
5727.419921875
|
5725.4501953125
|
5728.080078125
| 5,727.060059
|
17
|
2024-09-24 14:30:00-04:00
|
5725.0
|
5725.0
|
5718.10986328125
|
5723.97021484375
|
5723.97021484375
|
20117000
|
5724.7686328125
|
5712.15845703125
|
41.70929694954171
|
-226.54443419858973
|
-0.1270191521264994
|
5727.64013671875
|
5727.419921875
|
5725.4501953125
|
5728.080078125
|
5727.06005859375
| 5,728.009766
|
18
|
2024-09-24 14:35:00-04:00
|
5724.0
|
5727.64013671875
|
5724.0
|
5727.64013671875
|
5727.64013671875
|
14147000
|
5725.2168359375
|
5712.363708496094
|
50.89257369752255
|
-65.83305178635409
|
-0.0376918573487191
|
5727.419921875
|
5725.4501953125
|
5728.080078125
|
5727.06005859375
|
5728.009765625
| 5,728.850098
|
19
|
2024-09-24 14:40:00-04:00
|
5727.68017578125
|
5728.2001953125
|
5725.97998046875
|
5727.419921875
|
5727.419921875
|
14870000
|
5725.6804296875
|
5712.580708007812
|
50.379678977025655
|
-37.93826763110493
|
-0.0575894973933914
|
5725.4501953125
|
5728.080078125
|
5727.06005859375
|
5728.009765625
|
5728.85009765625
| 5,728.359863
|
20
|
2024-09-24 14:45:00-04:00
|
5727.39990234375
|
5727.41015625
|
5725.35009765625
|
5725.4501953125
|
5725.4501953125
|
14353000
|
5726.18423828125
|
5712.78005859375
|
45.92172067060852
|
-70.88163760208067
|
-0.0448640928276696
|
5728.080078125
|
5727.06005859375
|
5728.009765625
|
5728.85009765625
|
5728.35986328125
| 5,728.25
|
21
|
2024-09-24 14:50:00-04:00
|
5725.43017578125
|
5728.080078125
|
5724.89990234375
|
5728.080078125
|
5728.080078125
|
15324000
|
5726.6450390625
|
5713.020708007813
|
52.02559199212118
|
-32.39384634115524
|
-0.0214682126847904
|
5727.06005859375
|
5728.009765625
|
5728.85009765625
|
5728.35986328125
|
5728.25
| 5,729.319824
|
22
|
2024-09-24 14:55:00-04:00
|
5728.18994140625
|
5728.64990234375
|
5725.66015625
|
5727.06005859375
|
5727.06005859375
|
15960000
|
5726.97763671875
|
5713.249108886719
|
49.68325529475635
|
-20.84401004505253
|
-0.0008696303840671
|
5728.009765625
|
5728.85009765625
|
5728.35986328125
|
5728.25
|
5729.31982421875
| 5,728.640137
|
23
|
2024-09-24 15:00:00-04:00
|
5727.0400390625
|
5728.1201171875
|
5726.35986328125
|
5728.009765625
|
5728.009765625
|
16471000
|
5727.241630859375
|
5713.475158691406
|
51.85663009562708
|
1.3001508295654312
|
0.0001704892632681
|
5728.85009765625
|
5728.35986328125
|
5728.25
|
5729.31982421875
|
5728.64013671875
| 5,727.220215
|
24
|
2024-09-24 15:05:00-04:00
|
5728.08984375
|
5729.4501953125
|
5727.72998046875
|
5728.85009765625
|
5728.85009765625
|
16422000
|
5727.45962890625
|
5713.70630859375
|
53.7598428546244
|
57.97499640754757
|
0.0075095015225279
|
5728.35986328125
|
5728.25
|
5729.31982421875
|
5728.64013671875
|
5727.22021484375
| 5,727.180176
|
25
|
2024-09-24 15:10:00-04:00
|
5728.81982421875
|
5729.35986328125
|
5727.3798828125
|
5728.35986328125
|
5728.35986328125
|
19561000
|
5727.6654296875
|
5713.910207519532
|
52.45700060216682
|
51.73072086219945
|
0.0357962573895864
|
5728.25
|
5729.31982421875
|
5728.64013671875
|
5727.22021484375
|
5727.18017578125
| 5,728.259766
|
26
|
2024-09-24 15:15:00-04:00
|
5728.2998046875
|
5729.52978515625
|
5726.93994140625
|
5728.25
|
5728.25
|
21783000
|
5727.864033203125
|
5714.108857421875
|
52.15197374346117
|
54.42660959520208
|
0.0226962806235662
|
5729.31982421875
|
5728.64013671875
|
5727.22021484375
|
5727.18017578125
|
5728.259765625
| 5,729.200195
|
27
|
2024-09-24 15:20:00-04:00
|
5728.169921875
|
5729.64990234375
|
5727.56982421875
|
5729.31982421875
|
5729.31982421875
|
19740000
|
5728.043232421875
|
5714.28060546875
|
54.90199768518953
|
96.59550851736216
|
0.0537803116478246
|
5728.64013671875
|
5727.22021484375
|
5727.18017578125
|
5728.259765625
|
5729.2001953125
| 5,727.890137
|
28
|
2024-09-24 15:25:00-04:00
|
5729.31982421875
|
5729.6298828125
|
5728.31005859375
|
5728.64013671875
|
5728.64013671875
|
20803000
|
5728.19203125
|
5714.455256347656
|
52.82473548099192
|
97.28849704600778
|
0.0639330838271387
|
5727.22021484375
|
5727.18017578125
|
5728.259765625
|
5729.2001953125
|
5727.89013671875
| 5,734.52002
|
29
|
2024-09-24 15:30:00-04:00
|
5728.6298828125
|
5728.7001953125
|
5727.1201171875
|
5727.22021484375
|
5727.22021484375
|
26813000
|
5728.29603515625
|
5714.643356933594
|
48.68090776942093
|
32.92041604220843
|
0.0567787720413342
|
5727.18017578125
|
5728.259765625
|
5729.2001953125
|
5727.89013671875
|
5734.52001953125
| 5,738.779785
|
30
|
2024-09-24 15:35:00-04:00
|
5727.240234375
|
5727.919921875
|
5726.2900390625
|
5727.18017578125
|
5727.18017578125
|
26861000
|
5728.408837890625
|
5714.818557128906
|
48.56521829763976
|
2.1333679257749365
|
-0.0080305488215169
|
5728.259765625
|
5729.2001953125
|
5727.89013671875
|
5734.52001953125
|
5738.77978515625
| 5,736.330078
|
31
|
2024-09-24 15:40:00-04:00
|
5727.16015625
|
5729.830078125
|
5726.9599609375
|
5728.259765625
|
5728.259765625
|
29185000
|
5728.5068359375
|
5714.986806640625
|
51.88546988144213
|
74.76777783376757
|
0.0146635616290739
|
5729.2001953125
|
5727.89013671875
|
5734.52001953125
|
5738.77978515625
|
5736.330078125
| 5,735.910156
|
32
|
2024-09-24 15:45:00-04:00
|
5728.18017578125
|
5730.2998046875
|
5727.97998046875
|
5729.2001953125
|
5729.2001953125
|
34827000
|
5728.632236328125
|
5715.151057128906
|
54.63278475367912
|
118.02065293157648
|
0.0654970329332385
|
5727.89013671875
|
5734.52001953125
|
5738.77978515625
|
5736.330078125
|
5735.91015625
| 5,734.370117
|
33
|
2024-09-24 15:50:00-04:00
|
5729.22998046875
|
5730.740234375
|
5727.4501953125
|
5727.89013671875
|
5727.89013671875
|
67291000
|
5728.706240234375
|
5715.314807128906
|
50.32215709941339
|
81.3529946188037
|
-0.0033159698129111
|
5734.52001953125
|
5738.77978515625
|
5736.330078125
|
5735.91015625
|
5734.3701171875
| 5,735.959961
|
34
|
2024-09-24 15:55:00-04:00
|
5727.7998046875
|
5735.31982421875
|
5726.27978515625
|
5734.52001953125
|
5734.52001953125
|
168168000
|
5728.89484375
|
5715.505556640625
|
65.26069548388764
|
225.0075201816807
|
0.1302581230365472
|
5738.77978515625
|
5736.330078125
|
5735.91015625
|
5734.3701171875
|
5735.9599609375
| 5,737.569824
|
35
|
2024-09-25 09:30:00-04:00
|
5733.64990234375
|
5740.1298828125
|
5732.7998046875
|
5738.77978515625
|
5738.77978515625
|
0
|
5729.02744140625
|
5715.690004882813
|
71.24396900301467
|
349.49983880842086
|
0.1880237634349572
|
5736.330078125
|
5735.91015625
|
5734.3701171875
|
5735.9599609375
|
5737.56982421875
| 5,738.47998
|
36
|
2024-09-25 09:35:00-04:00
|
5738.6201171875
|
5740.009765625
|
5735.9599609375
|
5736.330078125
|
5736.330078125
|
38672257
|
5729.18423828125
|
5715.858354492188
|
64.37704983571717
|
273.30093927455255
|
0.1305668736525356
|
5735.91015625
|
5734.3701171875
|
5735.9599609375
|
5737.56982421875
|
5738.47998046875
| 5,739.450195
|
37
|
2024-09-25 09:40:00-04:00
|
5736.39990234375
|
5737.77978515625
|
5731.39013671875
|
5735.91015625
|
5735.91015625
|
39718224
|
5729.283037109375
|
5716.034006347656
|
63.25160449017232
|
155.49965356826803
|
0.1318054931769794
|
5734.3701171875
|
5735.9599609375
|
5737.56982421875
|
5738.47998046875
|
5739.4501953125
| 5,738.660156
|
38
|
2024-09-25 09:45:00-04:00
|
5735.740234375
|
5737.2099609375
|
5734.35009765625
|
5734.3701171875
|
5734.3701171875
|
36950844
|
5729.383837890625
|
5716.188557128906
|
59.16637708244773
|
130.9757307320616
|
0.1068409581896739
|
5735.9599609375
|
5737.56982421875
|
5738.47998046875
|
5739.4501953125
|
5738.66015625
| 5,738.140137
|
39
|
2024-09-25 09:50:00-04:00
|
5734.47021484375
|
5736.35009765625
|
5731.830078125
|
5735.9599609375
|
5735.9599609375
|
34697323
|
5729.478037109375
|
5716.349606933593
|
61.90198839281746
|
98.52523004646036
|
0.1158974699000234
|
5737.56982421875
|
5738.47998046875
|
5739.4501953125
|
5738.66015625
|
5738.14013671875
| 5,736.120117
|
40
|
2024-09-25 09:55:00-04:00
|
5735.93994140625
|
5737.6201171875
|
5734.18994140625
|
5737.56982421875
|
5737.56982421875
|
35941053
|
5729.622431640625
|
5716.50890625
|
64.49578337480656
|
115.2175353406443
|
0.1558779620797536
|
5738.47998046875
|
5739.4501953125
|
5738.66015625
|
5738.14013671875
|
5736.1201171875
| 5,733.410156
|
41
|
2024-09-25 10:00:00-04:00
|
5737.39990234375
|
5739.56982421875
|
5736.759765625
|
5738.47998046875
|
5738.47998046875
|
37983915
|
5729.807431640625
|
5716.671057128906
|
65.90892496017231
|
128.3088537405341
|
0.1966008849426997
|
5739.4501953125
|
5738.66015625
|
5738.14013671875
|
5736.1201171875
|
5733.41015625
| 5,733.72998
|
42
|
2024-09-25 10:05:00-04:00
|
5738.47998046875
|
5741.02978515625
|
5737.83984375
|
5739.4501953125
|
5739.4501953125
|
33204419
|
5730.039833984375
|
5716.846809082032
|
67.39855766578914
|
129.09002313939644
|
0.2142418983627703
|
5738.66015625
|
5738.14013671875
|
5736.1201171875
|
5733.41015625
|
5733.72998046875
| 5,734.830078
|
43
|
2024-09-25 10:10:00-04:00
|
5739.56982421875
|
5740.7998046875
|
5736.419921875
|
5738.66015625
|
5738.66015625
|
32402362
|
5730.2136328125
|
5717.02666015625
|
64.91128144090537
|
101.62268896071612
|
0.1815628314800286
|
5738.14013671875
|
5736.1201171875
|
5733.41015625
|
5733.72998046875
|
5734.830078125
| 5,734.120117
|
44
|
2024-09-25 10:15:00-04:00
|
5738.64990234375
|
5740.0498046875
|
5737.97021484375
|
5738.14013671875
|
5738.14013671875
|
31406173
|
5730.351630859375
|
5717.200061035156
|
63.25652336690799
|
92.04599557017652
|
0.1560417004377758
|
5736.1201171875
|
5733.41015625
|
5733.72998046875
|
5734.830078125
|
5734.1201171875
| 5,730.080078
|
45
|
2024-09-25 10:20:00-04:00
|
5737.89990234375
|
5738.10009765625
|
5734.330078125
|
5736.1201171875
|
5736.1201171875
|
30886912
|
5730.419033203125
|
5717.34826171875
|
57.16069890000711
|
46.67026376009202
|
0.1436825824572219
|
5733.41015625
|
5733.72998046875
|
5734.830078125
|
5734.1201171875
|
5730.080078125
| 5,733.819824
|
46
|
2024-09-25 10:25:00-04:00
|
5736.1201171875
|
5736.830078125
|
5732.1201171875
|
5733.41015625
|
5733.41015625
|
30413723
|
5730.444638671875
|
5717.47951171875
|
50.175045212144745
|
8.824601571414204
|
-0.0193540745776439
|
5733.72998046875
|
5734.830078125
|
5734.1201171875
|
5730.080078125
|
5733.81982421875
| 5,734.419922
|
47
|
2024-09-25 10:30:00-04:00
|
5733.4501953125
|
5734.1298828125
|
5731.5498046875
|
5733.72998046875
|
5733.72998046875
|
31056433
|
5730.52103515625
|
5717.63201171875
|
50.93711648495902
|
-12.981637361212613
|
-0.0879943973553693
|
5734.830078125
|
5734.1201171875
|
5730.080078125
|
5733.81982421875
|
5734.419921875
| 5,734.950195
|
48
|
2024-09-25 10:35:00-04:00
|
5733.81982421875
|
5735.830078125
|
5732.81005859375
|
5734.830078125
|
5734.830078125
|
26371389
|
5730.680234375
|
5717.7840625
|
53.56782241789081
|
7.755035445393911
|
-0.0261491228637647
|
5734.1201171875
|
5730.080078125
|
5733.81982421875
|
5734.419921875
|
5734.9501953125
| 5,735.759766
|
49
|
2024-09-25 10:40:00-04:00
|
5734.85986328125
|
5736.0400390625
|
5733.2001953125
|
5734.1201171875
|
5734.1201171875
|
22604245
|
5730.816240234375
|
5717.914963378907
|
51.64330792486703
|
0.0884641341930876
|
-0.0312075854352342
|
5730.080078125
|
5733.81982421875
|
5734.419921875
|
5734.9501953125
|
5735.759765625
| 5,731.970215
|
50
|
2024-09-25 10:45:00-04:00
|
5734.10986328125
|
5735.10009765625
|
5729.669921875
|
5730.080078125
|
5730.080078125
|
23967695
|
5730.832646484375
|
5718.0296630859375
|
42.32477322057902
|
-78.37490991487603
|
-0.0748127340026686
|
5733.81982421875
|
5734.419921875
|
5734.9501953125
|
5735.759765625
|
5731.97021484375
| 5,733.950195
|
51
|
2024-09-25 10:50:00-04:00
|
5730.1201171875
|
5734.85986328125
|
5729.2001953125
|
5733.81982421875
|
5733.81982421875
|
23011290
|
5730.859638671875
|
5718.166511230469
|
51.11757964464145
|
-63.26456032979701
|
-0.037310872693055
|
5734.419921875
|
5734.9501953125
|
5735.759765625
|
5731.97021484375
|
5733.9501953125
| 5,731.620117
|
52
|
2024-09-25 10:55:00-04:00
|
5733.7900390625
|
5735.22998046875
|
5733.10986328125
|
5734.419921875
|
5734.419921875
|
20385316
|
5730.897236328125
|
5718.30951171875
|
52.37234324902555
|
-27.70583186588084
|
-0.054899590597643
|
5734.9501953125
|
5735.759765625
|
5731.97021484375
|
5733.9501953125
|
5731.6201171875
| 5,730.180176
|
53
|
2024-09-25 11:00:00-04:00
|
5734.77001953125
|
5735.93017578125
|
5733.08984375
|
5734.9501953125
|
5734.9501953125
|
22171144
|
5731.00263671875
|
5718.465463867187
|
53.50800760591618
|
-27.733104853642363
|
-0.0615108037017438
|
5735.759765625
|
5731.97021484375
|
5733.9501953125
|
5731.6201171875
|
5730.18017578125
| 5,730.160156
|
54
|
2024-09-25 11:05:00-04:00
|
5734.85009765625
|
5735.97998046875
|
5734.0498046875
|
5735.759765625
|
5735.759765625
|
21094263
|
5731.146435546875
|
5718.628112792969
|
55.26191848272747
|
-12.860094704587876
|
-0.0642993590311844
|
5731.97021484375
|
5733.9501953125
|
5731.6201171875
|
5730.18017578125
|
5730.16015625
| 5,733.27002
|
55
|
2024-09-25 11:10:00-04:00
|
5735.81982421875
|
5735.81982421875
|
5731.009765625
|
5731.97021484375
|
5731.97021484375
|
22410374
|
5731.16083984375
|
5718.8143627929685
|
46.43186503651122
|
-93.85678040543374
|
-0.1165767134505073
|
5733.9501953125
|
5731.6201171875
|
5730.18017578125
|
5730.16015625
|
5733.27001953125
| 5,730.410156
|
56
|
2024-09-25 11:15:00-04:00
|
5731.990234375
|
5734.080078125
|
5729.580078125
|
5733.9501953125
|
5733.9501953125
|
20716455
|
5731.24384765625
|
5719.0308129882815
|
50.85074469881345
|
-101.33392340241085
|
-0.0730191544022823
|
5731.6201171875
|
5730.18017578125
|
5730.16015625
|
5733.27001953125
|
5730.41015625
| 5,730.350098
|
57
|
2024-09-25 11:20:00-04:00
|
5733.91015625
|
5733.91015625
|
5731.6201171875
|
5731.6201171875
|
5731.6201171875
|
19642302
|
5731.261845703125
|
5719.227163085938
|
46.03776389329212
|
-96.22097946467132
|
-0.0784502400240253
|
5730.18017578125
|
5730.16015625
|
5733.27001953125
|
5730.41015625
|
5730.35009765625
| 5,726.910156
|
58
|
2024-09-25 11:25:00-04:00
|
5731.68017578125
|
5732.43994140625
|
5729.89990234375
|
5730.18017578125
|
5730.18017578125
|
20240022
|
5731.305048828125
|
5719.4159643554685
|
43.309661760259466
|
-135.1901222176886
|
-0.0563361137739115
|
5730.16015625
|
5733.27001953125
|
5730.41015625
|
5730.35009765625
|
5726.91015625
| 5,729.540039
|
59
|
2024-09-25 11:30:00-04:00
|
5729.9599609375
|
5731.259765625
|
5728.93994140625
|
5730.16015625
|
5730.16015625
|
22347286
|
5731.32205078125
|
5719.617966308594
|
43.271269842057485
|
-139.72648452806112
|
-0.0622600685925247
|
5733.27001953125
|
5730.41015625
|
5730.35009765625
|
5726.91015625
|
5729.5400390625
| 5,728.839844
|
60
|
2024-09-25 11:35:00-04:00
|
5730.18994140625
|
5734.5498046875
|
5730.009765625
|
5733.27001953125
|
5733.27001953125
|
19641015
|
5731.44525390625
|
5719.839167480469
|
50.59743336079048
|
-56.1483465845224
|
-0.0272032226325363
|
5730.41015625
|
5730.35009765625
|
5726.91015625
|
5729.5400390625
|
5728.83984375
| 5,728.97998
|
61
|
2024-09-25 11:40:00-04:00
|
5733.43017578125
|
5734.68994140625
|
5729.5400390625
|
5730.41015625
|
5730.41015625
|
17838828
|
5731.49345703125
|
5720.060368652344
|
44.85995526801656
|
-83.00113116166398
|
-0.0646997422739668
|
5730.35009765625
|
5726.91015625
|
5729.5400390625
|
5728.83984375
|
5728.97998046875
| 5,728.700195
|
62
|
2024-09-25 11:45:00-04:00
|
5730.47998046875
|
5731.22998046875
|
5728.18994140625
|
5730.35009765625
|
5730.35009765625
|
18383697
|
5731.532060546875
|
5720.27546875
|
44.74520502172609
|
-128.684215576811
|
0.0047123168885687
|
5726.91015625
|
5729.5400390625
|
5728.83984375
|
5728.97998046875
|
5728.7001953125
| 5,726.299805
|
63
|
2024-09-25 11:50:00-04:00
|
5730.2001953125
|
5730.2001953125
|
5725.89990234375
|
5726.91015625
|
5726.91015625
|
21884547
|
5731.5440625
|
5720.471020507813
|
38.64737443528682
|
-194.9681886555968
|
-0.1205072391630558
|
5729.5400390625
|
5728.83984375
|
5728.97998046875
|
5728.7001953125
|
5726.2998046875
| 5,728.319824
|
64
|
2024-09-25 11:55:00-04:00
|
5727.35009765625
|
5729.72998046875
|
5725.64013671875
|
5729.5400390625
|
5729.5400390625
|
21420887
|
5731.595859375
|
5720.670419921875
|
44.83677429721549
|
-159.5727362427376
|
-0.0850981072014762
|
5728.83984375
|
5728.97998046875
|
5728.7001953125
|
5726.2998046875
|
5728.31982421875
| 5,728.600098
|
65
|
2024-09-25 12:00:00-04:00
|
5729.52978515625
|
5729.52978515625
|
5727.18994140625
|
5728.83984375
|
5728.83984375
|
19098645
|
5731.6478515625
|
5720.833918457031
|
43.57630216776099
|
-130.70659859630638
|
-0.1065458522637971
|
5728.97998046875
|
5728.7001953125
|
5726.2998046875
|
5728.31982421875
|
5728.60009765625
| 5,727.939941
|
66
|
2024-09-25 12:05:00-04:00
|
5728.83984375
|
5728.97998046875
|
5725.10986328125
|
5728.97998046875
|
5728.97998046875
|
18410740
|
5731.7278515625
|
5720.990268554688
|
43.91612637907037
|
-137.82064733914632
|
-0.1182020418093859
|
5728.7001953125
|
5726.2998046875
|
5728.31982421875
|
5728.60009765625
|
5727.93994140625
| 5,726.470215
|
67
|
2024-09-25 12:10:00-04:00
|
5729.10986328125
|
5730.25
|
5727.97998046875
|
5728.7001953125
|
5728.7001953125
|
18580491
|
5731.822451171875
|
5721.137919921875
|
43.35470822875448
|
-84.166965052434
|
-0.0570487879155725
|
5726.2998046875
|
5728.31982421875
|
5728.60009765625
|
5727.93994140625
|
5726.47021484375
| 5,724.509766
|
68
|
2024-09-25 12:15:00-04:00
|
5728.77001953125
|
5728.8701171875
|
5726.080078125
|
5726.2998046875
|
5726.2998046875
|
17064974
|
5731.79564453125
|
5721.288718261719
|
38.77482688900509
|
-126.62019560296396
|
-0.1334226905433219
|
5728.31982421875
|
5728.60009765625
|
5727.93994140625
|
5726.47021484375
|
5724.509765625
| 5,722.560059
|
69
|
2024-09-25 12:20:00-04:00
|
5726.3798828125
|
5728.81005859375
|
5726.3798828125
|
5728.31982421875
|
5728.31982421875
|
17284649
|
5731.813642578125
|
5721.445966796875
|
44.124167985755854
|
-93.0408417247344
|
-0.0575804554606359
|
5728.60009765625
|
5727.93994140625
|
5726.47021484375
|
5724.509765625
|
5722.56005859375
| 5,726.22998
|
70
|
2024-09-25 12:25:00-04:00
|
5728.2900390625
|
5729.27978515625
|
5728.10009765625
|
5728.60009765625
|
5728.60009765625
|
15319279
|
5731.876640625
|
5721.588518066406
|
44.8442338875124
|
-61.26776487545389
|
-0.0275746674018775
|
5727.93994140625
|
5726.47021484375
|
5724.509765625
|
5722.56005859375
|
5726.22998046875
| 5,721.930176
|
71
|
2024-09-25 12:30:00-04:00
|
5728.68994140625
|
5728.68994140625
|
5725.14990234375
|
5727.93994140625
|
5727.93994140625
|
17520000
|
5731.873837890625
|
5721.713266601562
|
43.42473548871856
|
-92.79046263755372
|
-0.0387461219793022
|
5726.47021484375
|
5724.509765625
|
5722.56005859375
|
5726.22998046875
|
5721.93017578125
| 5,720.680176
|
72
|
2024-09-25 12:35:00-04:00
|
5727.9599609375
|
5728.0498046875
|
5726.27978515625
|
5726.47021484375
|
5726.47021484375
|
14447000
|
5731.862041015625
|
5721.821467285156
|
40.36156753360682
|
-95.1272941479387
|
-0.1186025542898806
|
5724.509765625
|
5722.56005859375
|
5726.22998046875
|
5721.93017578125
|
5720.68017578125
| 5,720.169922
|
73
|
2024-09-25 12:40:00-04:00
|
5726.4599609375
|
5727.52001953125
|
5724.080078125
|
5724.509765625
|
5724.509765625
|
15119000
|
5731.792041015625
|
5721.915466308594
|
36.64802858532876
|
-131.57242812777218
|
-0.1029662879988548
|
5722.56005859375
|
5726.22998046875
|
5721.93017578125
|
5720.68017578125
|
5720.169921875
| 5,719.299805
|
74
|
2024-09-25 12:45:00-04:00
|
5724.5498046875
|
5725.18017578125
|
5721.8798828125
|
5722.56005859375
|
5722.56005859375
|
16478000
|
5731.666240234375
|
5721.967517089844
|
33.36062805658688
|
-186.93858132707743
|
-0.1359435100777904
|
5726.22998046875
|
5721.93017578125
|
5720.68017578125
|
5720.169921875
|
5719.2998046875
| 5,721.439941
|
75
|
2024-09-25 12:50:00-04:00
|
5722.56982421875
|
5727.1201171875
|
5722.3798828125
|
5726.22998046875
|
5726.22998046875
|
15369000
|
5731.623642578125
|
5722.028466796875
|
43.61357496338106
|
-113.78385571270606
|
-0.0118768369450967
|
5721.93017578125
|
5720.68017578125
|
5720.169921875
|
5719.2998046875
|
5721.43994140625
| 5,720
|
76
|
2024-09-25 12:55:00-04:00
|
5726.25
|
5726.25
|
5721.4599609375
|
5721.93017578125
|
5721.93017578125
|
17540000
|
5731.49724609375
|
5722.0989672851565
|
36.52328169110584
|
-163.6620645638209
|
-0.1328180487328468
|
5720.68017578125
|
5720.169921875
|
5719.2998046875
|
5721.43994140625
|
5720.0
| 5,720.069824
|
77
|
2024-09-25 13:00:00-04:00
|
5721.89990234375
|
5722.08984375
|
5714.31005859375
|
5720.68017578125
|
5720.68017578125
|
19365000
|
5731.324453125
|
5722.168767089844
|
34.75440198336965
|
-249.15401760293796
|
-0.1424314205196705
|
5720.169921875
|
5719.2998046875
|
5721.43994140625
|
5720.0
|
5720.06982421875
| 5,716.490234
|
78
|
2024-09-25 13:05:00-04:00
|
5720.47021484375
|
5724.06982421875
|
5719.35009765625
|
5720.169921875
|
5720.169921875
|
15737000
|
5731.155048828125
|
5722.257067871094
|
34.02988266948405
|
-155.60988202370163
|
-0.1537805791569401
|
5719.2998046875
|
5721.43994140625
|
5720.0
|
5720.06982421875
|
5716.490234375
| 5,718.109863
|
79
|
2024-09-25 13:10:00-04:00
|
5720.22021484375
|
5720.64990234375
|
5718.27978515625
|
5719.2998046875
|
5719.2998046875
|
14365000
|
5730.996640625
|
5722.286516113281
|
32.77512294761888
|
-164.20190310932983
|
-0.1640929059735375
|
5721.43994140625
|
5720.0
|
5720.06982421875
|
5716.490234375
|
5718.10986328125
| 5,715.740234
|
80
|
2024-09-25 13:15:00-04:00
|
5719.2900390625
|
5722.35986328125
|
5718.43017578125
|
5721.43994140625
|
5721.43994140625
|
15246000
|
5730.8818359375
|
5722.342065429688
|
38.7565927731384
|
-115.48060884374968
|
-0.0848691728866825
|
5720.0
|
5720.06982421875
|
5716.490234375
|
5718.10986328125
|
5715.740234375
| 5,714.850098
|
81
|
2024-09-25 13:20:00-04:00
|
5721.35986328125
|
5721.41015625
|
5719.7099609375
|
5720.0
|
5720.0
|
14131000
|
5730.716640625
|
5722.380515136719
|
36.40924438792536
|
-109.30736280206187
|
-0.1452402183197704
|
5720.06982421875
|
5716.490234375
|
5718.10986328125
|
5715.740234375
|
5714.85009765625
| 5,721.680176
|
82
|
2024-09-25 13:25:00-04:00
|
5720.0
|
5721.02978515625
|
5719.580078125
|
5720.06982421875
|
5720.06982421875
|
15958000
|
5730.534033203125
|
5722.411413574218
|
36.609737961370136
|
-98.1619561541523
|
-0.1489067711497265
|
5716.490234375
|
5718.10986328125
|
5715.740234375
|
5714.85009765625
|
5721.68017578125
| 5,725.060059
|
83
|
2024-09-25 13:30:00-04:00
|
5720.0
|
5720.56982421875
|
5716.33984375
|
5716.490234375
|
5716.490234375
|
15809000
|
5730.30603515625
|
5722.432614746093
|
31.18196347913009
|
-128.55518587115895
|
-0.1998922326067374
|
5718.10986328125
|
5715.740234375
|
5714.85009765625
|
5721.68017578125
|
5725.06005859375
| 5,722.799805
|
84
|
2024-09-25 13:35:00-04:00
|
5716.419921875
|
5719.10986328125
|
5712.43017578125
|
5718.10986328125
|
5718.10986328125
|
18029000
|
5729.97783203125
|
5722.468413085938
|
35.81858252052794
|
-133.95241051855976
|
-0.1459948493371866
|
5715.740234375
|
5714.85009765625
|
5721.68017578125
|
5725.06005859375
|
5722.7998046875
| 5,719.97998
|
85
|
2024-09-25 13:40:00-04:00
|
5718.009765625
|
5718.06005859375
|
5714.5498046875
|
5715.740234375
|
5715.740234375
|
15033000
|
5729.517041015625
|
5722.467663574219
|
32.381101863673834
|
-127.0997806787662
|
-0.1531927031142473
|
5714.85009765625
|
5721.68017578125
|
5725.06005859375
|
5722.7998046875
|
5719.97998046875
| 5,716.740234
|
86
|
2024-09-25 13:45:00-04:00
|
5715.81005859375
|
5715.81005859375
|
5712.06005859375
|
5714.85009765625
|
5714.85009765625
|
16789000
|
5729.08744140625
|
5722.459365234375
|
31.17094170315453
|
-140.5588309051292
|
-0.1347292271039027
|
5721.68017578125
|
5725.06005859375
|
5722.7998046875
|
5719.97998046875
|
5716.740234375
| 5,718.879883
|
87
|
2024-09-25 13:50:00-04:00
|
5714.85986328125
|
5721.81982421875
|
5714.56982421875
|
5721.68017578125
|
5721.68017578125
|
15936000
|
5728.802841796875
|
5722.498215332032
|
47.41134844773317
|
-47.65020665586935
|
-0.0794555004430253
|
5725.06005859375
|
5722.7998046875
|
5719.97998046875
|
5716.740234375
|
5718.8798828125
| 5,719.660156
|
88
|
2024-09-25 13:55:00-04:00
|
5721.6298828125
|
5725.35009765625
|
5721.39013671875
|
5725.06005859375
|
5725.06005859375
|
17814000
|
5728.616640625
|
5722.525715332031
|
53.28540732733512
|
39.81071393230012
|
0.0546997729148741
|
5722.7998046875
|
5719.97998046875
|
5716.740234375
|
5718.8798828125
|
5719.66015625
| 5,723.890137
|
89
|
2024-09-25 14:00:00-04:00
|
5724.990234375
|
5725.83984375
|
5721.72021484375
|
5722.7998046875
|
5722.7998046875
|
17717000
|
5728.3534375
|
5722.528713378906
|
49.3181251779523
|
37.42747576075976
|
0.037052043482933
|
5719.97998046875
|
5716.740234375
|
5718.8798828125
|
5719.66015625
|
5723.89013671875
| 5,722.5
|
90
|
2024-09-25 14:05:00-04:00
|
5722.7099609375
|
5723.75
|
5719.35009765625
|
5719.97998046875
|
5719.97998046875
|
16456000
|
5728.001640625
|
5722.525913085938
|
44.83339878009378
|
-4.808200518873544
|
-0.0033205553129397
|
5716.740234375
|
5718.8798828125
|
5719.66015625
|
5723.89013671875
|
5722.5
| 5,722.819824
|
91
|
2024-09-25 14:10:00-04:00
|
5720.009765625
|
5720.43017578125
|
5716.4599609375
|
5716.740234375
|
5716.740234375
|
16482000
|
5727.566845703125
|
5722.522214355468
|
40.29921045961877
|
-72.12912438849554
|
-0.0447532110556994
|
5718.8798828125
|
5719.66015625
|
5723.89013671875
|
5722.5
|
5722.81982421875
| 5,723.060059
|
92
|
2024-09-25 14:15:00-04:00
|
5716.740234375
|
5719.2998046875
|
5713.3701171875
|
5718.8798828125
|
5718.8798828125
|
15891000
|
5727.155439453125
|
5722.55486328125
|
44.30536227467941
|
-82.55177969284522
|
-0.044745005103047
|
5719.66015625
|
5723.89013671875
|
5722.5
|
5722.81982421875
|
5723.06005859375
| 5,723.859863
|
93
|
2024-09-25 14:20:00-04:00
|
5718.990234375
|
5720.02978515625
|
5718.08984375
|
5719.66015625
|
5719.66015625
|
13445000
|
5726.775439453125
|
5722.550014648437
|
45.7354177254954
|
-20.72624057015268
|
-0.0059413243006993
|
5723.89013671875
|
5722.5
|
5722.81982421875
|
5723.06005859375
|
5723.85986328125
| 5,724.290039
|
94
|
2024-09-25 14:25:00-04:00
|
5719.669921875
|
5723.89013671875
|
5719.56005859375
|
5723.89013671875
|
5723.89013671875
|
17673000
|
5726.490439453125
|
5722.566264648438
|
52.80950268379853
|
74.39662410659379
|
0.0667878647883774
|
5722.5
|
5722.81982421875
|
5723.06005859375
|
5723.85986328125
|
5724.2900390625
| 5,722.740234
|
95
|
2024-09-25 14:30:00-04:00
|
5724.16015625
|
5724.16015625
|
5721.18994140625
|
5722.5
|
5722.5
|
14973000
|
5726.218037109375
|
5722.571215820312
|
50.48044206223352
|
88.47534945956996
|
0.105130340096821
|
5722.81982421875
|
5723.06005859375
|
5723.85986328125
|
5724.2900390625
|
5722.740234375
| 5,724.370117
|
96
|
2024-09-25 14:35:00-04:00
|
5722.66015625
|
5724.919921875
|
5722.52978515625
|
5722.81982421875
|
5722.81982421875
|
17849000
|
5726.00623046875
|
5722.579614257813
|
51.01570124463486
|
112.94161975828672
|
0.0823691927947194
|
5723.06005859375
|
5723.85986328125
|
5724.2900390625
|
5722.740234375
|
5724.3701171875
| 5,722.540039
|
97
|
2024-09-25 14:40:00-04:00
|
5722.830078125
|
5723.7900390625
|
5722.2900390625
|
5723.06005859375
|
5723.06005859375
|
14313000
|
5725.79283203125
|
5722.618364257813
|
51.440293343289824
|
90.53132044650155
|
0.1280643262044676
|
5723.85986328125
|
5724.2900390625
|
5722.740234375
|
5724.3701171875
|
5722.5400390625
| 5,721.390137
|
98
|
2024-09-25 14:45:00-04:00
|
5723.02978515625
|
5724.31005859375
|
5722.9599609375
|
5723.85986328125
|
5723.85986328125
|
15243000
|
5725.573427734375
|
5722.674763183593
|
52.90392961204343
|
101.44158973615356
|
0.1576553272796262
|
5724.2900390625
|
5722.740234375
|
5724.3701171875
|
5722.5400390625
|
5721.39013671875
| 5,720.209961
|
99
|
2024-09-25 14:50:00-04:00
|
5723.85009765625
|
5724.5400390625
|
5722.35009765625
|
5724.2900390625
|
5724.2900390625
|
15692000
|
5725.376826171875
|
5722.719514160156
|
53.71204211051943
|
91.39954337296447
|
0.0456135820435584
|
5722.740234375
|
5724.3701171875
|
5722.5400390625
|
5721.39013671875
|
5720.2099609375
| 5,720.779785
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 1,695