Search is not available for this dataset
Datetime
timestamp[ns, tz=America/New_York] | Open
float64 5.67k
6.1k
| High
float64 5.68k
6.1k
| Low
float64 5.67k
6.1k
| Close
float64 5.67k
6.1k
| Adj Close
float64 5.67k
6.1k
| Volume
int64 0
246M
| SMA_50
float64 5.69k
6.09k
| SMA_200
float64 5.7k
6.08k
| RSI
float64 9.91
92.7
| CCI
float64 -558.01
663
| Momentum
float64 -1.52
2.28
| NextClose1
float64 5.67k
6.1k
| NextClose2
float64 5.67k
6.1k
| NextClose3
float64 5.67k
6.1k
| NextClose4
float64 5.67k
6.1k
| NextClose5
float64 5.67k
6.1k
| NextClose6
float64 5.67k
6.1k
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-27T17:05:00
| 5,748.970215
| 5,748.970215
| 5,740.330078
| 5,740.890137
| 5,740.890137
| 17,004,000
| 5,749.986416
| 5,737.959568
| 40.093204
| -59.376369
| -0.040222
| 5,741.740234
| 5,739.910156
| 5,741.669922
| 5,739.259766
| 5,740.080078
| 5,737.120117
|
2024-09-27T17:10:00
| 5,740.859863
| 5,742.720215
| 5,740.129883
| 5,741.740234
| 5,741.740234
| 13,494,000
| 5,749.969023
| 5,737.97437
| 41.764916
| -99.368455
| 0.008709
| 5,739.910156
| 5,741.669922
| 5,739.259766
| 5,740.080078
| 5,737.120117
| 5,741.350098
|
2024-09-27T17:15:00
| 5,741.640137
| 5,742.069824
| 5,739.77002
| 5,739.910156
| 5,739.910156
| 13,918,000
| 5,749.92123
| 5,737.992271
| 39.227117
| -121.064221
| -0.048933
| 5,741.669922
| 5,739.259766
| 5,740.080078
| 5,737.120117
| 5,741.350098
| 5,741.910156
|
2024-09-27T17:20:00
| 5,739.939941
| 5,742.120117
| 5,739.410156
| 5,741.669922
| 5,741.669922
| 13,447,000
| 5,749.906826
| 5,738.021069
| 42.824802
| -108.06359
| -0.010272
| 5,739.259766
| 5,740.080078
| 5,737.120117
| 5,741.350098
| 5,741.910156
| 5,744.950195
|
2024-09-27T17:25:00
| 5,741.660156
| 5,741.660156
| 5,739.259766
| 5,739.259766
| 5,739.259766
| 13,287,000
| 5,749.802217
| 5,738.045518
| 39.385832
| -139.588971
| -0.092266
| 5,740.080078
| 5,737.120117
| 5,741.350098
| 5,741.910156
| 5,744.950195
| 5,746.169922
|
2024-09-27T17:30:00
| 5,739.299805
| 5,740.52002
| 5,738.129883
| 5,740.080078
| 5,740.080078
| 13,791,000
| 5,749.726816
| 5,738.066118
| 41.118947
| -145.979412
| -0.067029
| 5,737.120117
| 5,741.350098
| 5,741.910156
| 5,744.950195
| 5,746.169922
| 5,743.140137
|
2024-09-27T17:35:00
| 5,740.100098
| 5,740.100098
| 5,737.069824
| 5,737.120117
| 5,737.120117
| 13,664,000
| 5,749.578818
| 5,738.06387
| 37.007162
| -176.202804
| -0.137857
| 5,741.350098
| 5,741.910156
| 5,744.950195
| 5,746.169922
| 5,743.140137
| 5,742.399902
|
2024-09-27T17:40:00
| 5,737.180176
| 5,741.399902
| 5,737.169922
| 5,741.350098
| 5,741.350098
| 14,140,000
| 5,749.303018
| 5,738.07822
| 45.408534
| -95.907598
| -0.052395
| 5,741.910156
| 5,744.950195
| 5,746.169922
| 5,743.140137
| 5,742.399902
| 5,741.810059
|
2024-09-27T17:45:00
| 5,741.370117
| 5,743.109863
| 5,740.379883
| 5,741.910156
| 5,741.910156
| 13,694,000
| 5,749.106416
| 5,738.09052
| 46.427318
| -23.927254
| -0.016367
| 5,744.950195
| 5,746.169922
| 5,743.140137
| 5,742.399902
| 5,741.810059
| 5,740.310059
|
2024-09-27T17:50:00
| 5,741.879883
| 5,745.25
| 5,741.77002
| 5,744.950195
| 5,744.950195
| 13,608,000
| 5,748.993018
| 5,738.12197
| 51.696754
| 54.868842
| 0.047372
| 5,746.169922
| 5,743.140137
| 5,742.399902
| 5,741.810059
| 5,740.310059
| 5,740.890137
|
2024-09-27T17:55:00
| 5,744.910156
| 5,746.419922
| 5,743.560059
| 5,746.169922
| 5,746.169922
| 14,592,000
| 5,748.875615
| 5,738.162119
| 53.665951
| 97.252398
| 0.030813
| 5,743.140137
| 5,742.399902
| 5,741.810059
| 5,740.310059
| 5,740.890137
| 5,733.740234
|
2024-09-27T18:00:00
| 5,746.129883
| 5,748.129883
| 5,743.140137
| 5,743.140137
| 5,743.140137
| 14,162,000
| 5,748.720215
| 5,738.197219
| 48.388887
| 69.28867
| -0.101928
| 5,742.399902
| 5,741.810059
| 5,740.310059
| 5,740.890137
| 5,733.740234
| 5,731.950195
|
2024-09-27T18:05:00
| 5,743.209961
| 5,743.649902
| 5,741.180176
| 5,742.399902
| 5,742.399902
| 12,951,000
| 5,748.529414
| 5,738.242168
| 47.168527
| -9.772637
| 0.026298
| 5,741.810059
| 5,740.310059
| 5,740.890137
| 5,733.740234
| 5,731.950195
| 5,730.879883
|
2024-09-27T18:10:00
| 5,742.390137
| 5,742.75
| 5,741.430176
| 5,741.810059
| 5,741.810059
| 12,564,000
| 5,748.271211
| 5,738.282568
| 46.169336
| -20.733269
| 0.001216
| 5,740.310059
| 5,740.890137
| 5,733.740234
| 5,731.950195
| 5,730.879883
| 5,734.930176
|
2024-09-27T18:15:00
| 5,741.759766
| 5,743.390137
| 5,739.930176
| 5,740.310059
| 5,740.310059
| 13,973,000
| 5,747.988213
| 5,738.309968
| 43.637724
| -43.574712
| 0.006967
| 5,740.890137
| 5,733.740234
| 5,731.950195
| 5,730.879883
| 5,734.930176
| 5,740.080078
|
2024-09-27T18:20:00
| 5,740.430176
| 5,742.299805
| 5,740.430176
| 5,740.890137
| 5,740.890137
| 13,512,000
| 5,747.694219
| 5,738.343818
| 44.896087
| -39.053951
| -0.013581
| 5,733.740234
| 5,731.950195
| 5,730.879883
| 5,734.930176
| 5,740.080078
| 5,739.850098
|
2024-09-27T18:25:00
| 5,740.879883
| 5,741.180176
| 5,733.569824
| 5,733.740234
| 5,733.740234
| 23,481,000
| 5,747.307627
| 5,738.362119
| 34.632495
| -197.553301
| -0.096171
| 5,731.950195
| 5,730.879883
| 5,734.930176
| 5,740.080078
| 5,739.850098
| 5,743.850098
|
2024-09-27T18:30:00
| 5,733.589844
| 5,734.330078
| 5,727.339844
| 5,731.950195
| 5,731.950195
| 23,321,000
| 5,746.77043
| 5,738.352771
| 32.621801
| -282.672396
| -0.141634
| 5,730.879883
| 5,734.930176
| 5,740.080078
| 5,739.850098
| 5,743.850098
| 5,744.200195
|
2024-09-27T18:35:00
| 5,732.080078
| 5,732.359863
| 5,727.620117
| 5,730.879883
| 5,730.879883
| 16,144,000
| 5,746.180625
| 5,738.335071
| 31.446192
| -237.544404
| -0.108769
| 5,734.930176
| 5,740.080078
| 5,739.850098
| 5,743.850098
| 5,744.200195
| 5,741.930176
|
2024-09-27T18:40:00
| 5,730.899902
| 5,735.259766
| 5,730.080078
| 5,734.930176
| 5,734.930176
| 15,268,000
| 5,745.769229
| 5,738.334971
| 40.224993
| -140.841533
| -0.111819
| 5,740.080078
| 5,739.850098
| 5,743.850098
| 5,744.200195
| 5,741.930176
| 5,741.850098
|
2024-09-27T18:45:00
| 5,734.910156
| 5,740.700195
| 5,734.910156
| 5,740.080078
| 5,740.080078
| 16,031,000
| 5,745.370234
| 5,738.356572
| 49.142716
| -24.230538
| -0.031872
| 5,739.850098
| 5,743.850098
| 5,744.200195
| 5,741.930176
| 5,741.850098
| 5,742.859863
|
2024-09-27T18:50:00
| 5,739.970215
| 5,741.100098
| 5,737.879883
| 5,739.850098
| 5,739.850098
| 15,818,000
| 5,745.019434
| 5,738.395972
| 48.792638
| 0.887199
| -0.088775
| 5,743.850098
| 5,744.200195
| 5,741.930176
| 5,741.850098
| 5,742.859863
| 5,740.870117
|
2024-09-27T18:55:00
| 5,739.930176
| 5,745.439941
| 5,739.580078
| 5,743.850098
| 5,743.850098
| 17,554,000
| 5,744.745039
| 5,738.445471
| 54.820965
| 71.218786
| -0.040372
| 5,744.200195
| 5,741.930176
| 5,741.850098
| 5,742.859863
| 5,740.870117
| 5,741.810059
|
2024-09-27T19:00:00
| 5,743.819824
| 5,744.279785
| 5,742.240234
| 5,744.200195
| 5,744.200195
| 17,394,000
| 5,744.434844
| 5,738.508372
| 55.316784
| 79.328121
| 0.018458
| 5,741.930176
| 5,741.850098
| 5,742.859863
| 5,740.870117
| 5,741.810059
| 5,742.180176
|
2024-09-27T19:05:00
| 5,744.149902
| 5,744.990234
| 5,741.350098
| 5,741.930176
| 5,741.930176
| 14,601,000
| 5,744.088252
| 5,738.567122
| 51.379466
| 57.292699
| -0.00818
| 5,741.850098
| 5,742.859863
| 5,740.870117
| 5,741.810059
| 5,742.180176
| 5,740.399902
|
2024-09-27T19:10:00
| 5,741.850098
| 5,743.359863
| 5,740.52002
| 5,741.850098
| 5,741.850098
| 18,260,000
| 5,743.767451
| 5,738.625571
| 51.240909
| 37.021878
| 0.000697
| 5,742.859863
| 5,740.870117
| 5,741.810059
| 5,742.180176
| 5,740.399902
| 5,738.430176
|
2024-09-27T19:15:00
| 5,741.870117
| 5,744.890137
| 5,741.620117
| 5,742.859863
| 5,742.859863
| 17,405,000
| 5,743.511445
| 5,738.673521
| 52.963439
| 56.695869
| 0.044419
| 5,740.870117
| 5,741.810059
| 5,742.180176
| 5,740.399902
| 5,738.430176
| 5,736.779785
|
2024-09-27T19:20:00
| 5,742.970215
| 5,744
| 5,739.990234
| 5,740.870117
| 5,740.870117
| 18,128,000
| 5,743.238252
| 5,738.72582
| 49.269806
| 24.546944
| -0.000349
| 5,741.810059
| 5,742.180176
| 5,740.399902
| 5,738.430176
| 5,736.779785
| 5,740.790039
|
2024-09-27T19:25:00
| 5,740.879883
| 5,742.640137
| 5,738.609863
| 5,741.810059
| 5,741.810059
| 21,096,000
| 5,743.041855
| 5,738.78312
| 51.00797
| 13.355357
| 0.140743
| 5,742.180176
| 5,740.399902
| 5,738.430176
| 5,736.779785
| 5,740.790039
| 5,737.259766
|
2024-09-27T19:30:00
| 5,741.819824
| 5,742.660156
| 5,740.439941
| 5,742.180176
| 5,742.180176
| 22,669,000
| 5,742.843057
| 5,738.85947
| 51.7096
| 31.240514
| 0.178473
| 5,740.399902
| 5,738.430176
| 5,736.779785
| 5,740.790039
| 5,737.259766
| 5,733.310059
|
2024-09-27T19:35:00
| 5,742.180176
| 5,742.549805
| 5,740.279785
| 5,740.399902
| 5,740.399902
| 25,255,000
| 5,742.560654
| 5,738.91377
| 48.138458
| 22.458357
| 0.166118
| 5,738.430176
| 5,736.779785
| 5,740.790039
| 5,737.259766
| 5,733.310059
| 5,733.700195
|
2024-09-27T19:40:00
| 5,740.330078
| 5,740.330078
| 5,737.910156
| 5,738.430176
| 5,738.430176
| 27,986,000
| 5,742.299854
| 5,738.961721
| 44.478392
| -18.831273
| 0.06103
| 5,736.779785
| 5,740.790039
| 5,737.259766
| 5,733.310059
| 5,733.700195
| 5,731.759766
|
2024-09-27T19:45:00
| 5,738.379883
| 5,739.410156
| 5,736.75
| 5,736.779785
| 5,736.779785
| 32,923,000
| 5,742.009053
| 5,739.00072
| 41.622817
| -40.752012
| -0.057496
| 5,740.790039
| 5,737.259766
| 5,733.310059
| 5,733.700195
| 5,731.759766
| 5,733.529785
|
2024-09-27T19:50:00
| 5,736.779785
| 5,742.149902
| 5,736.660156
| 5,740.790039
| 5,740.790039
| 66,963,000
| 5,741.753652
| 5,739.061169
| 50.01962
| 10.665785
| 0.016376
| 5,737.259766
| 5,733.310059
| 5,733.700195
| 5,731.759766
| 5,733.529785
| 5,731.339844
|
2024-09-27T19:55:00
| 5,740.640137
| 5,742.279785
| 5,736.410156
| 5,737.259766
| 5,737.259766
| 149,459,000
| 5,741.488652
| 5,739.115969
| 44.017345
| -14.010428
| -0.114737
| 5,733.310059
| 5,733.700195
| 5,731.759766
| 5,733.529785
| 5,731.339844
| 5,728.240234
|
2024-09-30T13:30:00
| 5,726.52002
| 5,733.720215
| 5,724.669922
| 5,733.310059
| 5,733.310059
| 0
| 5,741.180654
| 5,739.14092
| 38.457108
| -163.198402
| -0.189585
| 5,733.700195
| 5,731.759766
| 5,733.529785
| 5,731.339844
| 5,728.240234
| 5,728.899902
|
2024-09-30T13:35:00
| 5,733.339844
| 5,737.5
| 5,732.169922
| 5,733.700195
| 5,733.700195
| 43,320,452
| 5,740.937861
| 5,739.166421
| 39.273103
| -81.260816
| -0.143331
| 5,731.759766
| 5,733.529785
| 5,731.339844
| 5,728.240234
| 5,728.899902
| 5,731.299805
|
2024-09-30T13:40:00
| 5,733.52002
| 5,734.399902
| 5,729.939941
| 5,731.759766
| 5,731.759766
| 32,554,981
| 5,740.656055
| 5,739.18552
| 36.668911
| -130.941381
| -0.175733
| 5,733.529785
| 5,731.339844
| 5,728.240234
| 5,728.899902
| 5,731.299805
| 5,728.370117
|
2024-09-30T13:45:00
| 5,734.140137
| 5,734.200195
| 5,731.069824
| 5,733.529785
| 5,733.529785
| 31,396,024
| 5,740.462646
| 5,739.220818
| 40.541962
| -121.533534
| -0.162464
| 5,731.339844
| 5,728.240234
| 5,728.899902
| 5,731.299805
| 5,728.370117
| 5,726.810059
|
2024-09-30T13:50:00
| 5,733.509766
| 5,734.279785
| 5,731.080078
| 5,731.339844
| 5,731.339844
| 29,066,901
| 5,740.264639
| 5,739.254968
| 37.487323
| -131.838817
| -0.166007
| 5,728.240234
| 5,728.899902
| 5,731.299805
| 5,728.370117
| 5,726.810059
| 5,725.709961
|
2024-09-30T13:55:00
| 5,731.189941
| 5,732.680176
| 5,727.819824
| 5,728.240234
| 5,728.240234
| 28,236,113
| 5,739.975039
| 5,739.283369
| 33.625575
| -150.27639
| -0.236334
| 5,728.899902
| 5,731.299805
| 5,728.370117
| 5,726.810059
| 5,725.709961
| 5,730.529785
|
2024-09-30T14:00:00
| 5,728.359863
| 5,732.180176
| 5,726.609863
| 5,728.899902
| 5,728.899902
| 30,733,337
| 5,739.707842
| 5,739.296719
| 35.156552
| -130.7304
| -0.231276
| 5,731.299805
| 5,728.370117
| 5,726.810059
| 5,725.709961
| 5,730.529785
| 5,735.009766
|
2024-09-30T14:05:00
| 5,729.02002
| 5,731.939941
| 5,728.299805
| 5,731.299805
| 5,731.299805
| 26,999,713
| 5,739.442637
| 5,739.343567
| 40.530746
| -96.863361
| -0.158527
| 5,728.370117
| 5,726.810059
| 5,725.709961
| 5,730.529785
| 5,735.009766
| 5,734.879883
|
2024-09-30T14:10:00
| 5,731.140137
| 5,731.790039
| 5,728.370117
| 5,728.370117
| 5,728.370117
| 23,054,669
| 5,739.131436
| 5,739.382017
| 36.548491
| -98.364352
| -0.17531
| 5,726.810059
| 5,725.709961
| 5,730.529785
| 5,735.009766
| 5,734.879883
| 5,734.390137
|
2024-09-30T14:15:00
| 5,728.299805
| 5,729.439941
| 5,726.439941
| 5,726.810059
| 5,726.810059
| 25,955,474
| 5,738.766836
| 5,739.415217
| 34.599038
| -112.035486
| -0.173786
| 5,725.709961
| 5,730.529785
| 5,735.009766
| 5,734.879883
| 5,734.390137
| 5,736.439941
|
2024-09-30T14:20:00
| 5,726.810059
| 5,728.779785
| 5,725.490234
| 5,725.709961
| 5,725.709961
| 22,032,737
| 5,738.393838
| 5,739.447268
| 33.25213
| -112.437445
| -0.262683
| 5,730.529785
| 5,735.009766
| 5,734.879883
| 5,734.390137
| 5,736.439941
| 5,734.870117
|
2024-09-30T14:25:00
| 5,725.720215
| 5,730.529785
| 5,724.350098
| 5,730.529785
| 5,730.529785
| 24,750,096
| 5,738.147432
| 5,739.492717
| 43.6098
| -81.371136
| -0.117303
| 5,735.009766
| 5,734.879883
| 5,734.390137
| 5,736.439941
| 5,734.870117
| 5,734.149902
|
2024-09-30T14:30:00
| 5,730.419922
| 5,736.200195
| 5,730.379883
| 5,735.009766
| 5,735.009766
| 23,031,430
| 5,738.003027
| 5,739.567766
| 51.191245
| 0.57848
| 0.029646
| 5,734.879883
| 5,734.390137
| 5,736.439941
| 5,734.870117
| 5,734.149902
| 5,737.930176
|
2024-09-30T14:35:00
| 5,734.950195
| 5,736.529785
| 5,731.029785
| 5,734.879883
| 5,734.879883
| 21,291,185
| 5,737.812627
| 5,739.641816
| 50.97726
| 11.346527
| 0.020575
| 5,734.390137
| 5,736.439941
| 5,734.870117
| 5,734.149902
| 5,737.930176
| 5,733.189941
|
2024-09-30T14:40:00
| 5,734.870117
| 5,735.709961
| 5,733.02002
| 5,734.390137
| 5,734.390137
| 21,573,344
| 5,737.52043
| 5,739.731316
| 50.126396
| 24.037826
| 0.045891
| 5,736.439941
| 5,734.870117
| 5,734.149902
| 5,737.930176
| 5,733.189941
| 5,737.810059
|
2024-09-30T14:45:00
| 5,734.209961
| 5,737.160156
| 5,733.970215
| 5,736.439941
| 5,736.439941
| 19,337,142
| 5,737.431426
| 5,739.822966
| 53.616012
| 62.281421
| 0.050757
| 5,734.870117
| 5,734.149902
| 5,737.930176
| 5,733.189941
| 5,737.810059
| 5,737.299805
|
2024-09-30T14:50:00
| 5,736.25
| 5,736.430176
| 5,733.959961
| 5,734.870117
| 5,734.870117
| 18,100,978
| 5,737.294023
| 5,739.918616
| 50.690788
| 53.420684
| 0.061596
| 5,734.149902
| 5,737.930176
| 5,733.189941
| 5,737.810059
| 5,737.299805
| 5,737.419922
|
2024-09-30T14:55:00
| 5,734.810059
| 5,735.649902
| 5,733.439941
| 5,734.149902
| 5,734.149902
| 20,363,048
| 5,737.178818
| 5,740.015115
| 49.360219
| 44.523113
| 0.103167
| 5,737.930176
| 5,733.189941
| 5,737.810059
| 5,737.299805
| 5,737.419922
| 5,737.379883
|
2024-09-30T15:00:00
| 5,734.169922
| 5,738.109863
| 5,733.779785
| 5,737.930176
| 5,737.930176
| 18,983,901
| 5,737.104023
| 5,740.096365
| 55.903012
| 105.362817
| 0.157627
| 5,733.189941
| 5,737.810059
| 5,737.299805
| 5,737.419922
| 5,737.379883
| 5,735.259766
|
2024-09-30T15:05:00
| 5,737.890137
| 5,738.450195
| 5,733.080078
| 5,733.189941
| 5,733.189941
| 19,041,042
| 5,736.982627
| 5,740.137014
| 47.598308
| 72.853857
| 0.032979
| 5,737.810059
| 5,737.299805
| 5,737.419922
| 5,737.379883
| 5,735.259766
| 5,732.52002
|
2024-09-30T15:10:00
| 5,733.359863
| 5,738.02002
| 5,732.910156
| 5,737.810059
| 5,737.810059
| 19,104,380
| 5,736.937227
| 5,740.212065
| 54.667031
| 97.330825
| 0.164793
| 5,737.299805
| 5,737.419922
| 5,737.379883
| 5,735.259766
| 5,732.52002
| 5,733.930176
|
2024-09-30T15:15:00
| 5,737.850098
| 5,738.649902
| 5,736.370117
| 5,737.299805
| 5,737.299805
| 20,622,590
| 5,736.94082
| 5,740.298665
| 53.803801
| 117.92174
| 0.183169
| 5,737.419922
| 5,737.379883
| 5,735.259766
| 5,732.52002
| 5,733.930176
| 5,736.790039
|
2024-09-30T15:20:00
| 5,737.140137
| 5,738.870117
| 5,737.049805
| 5,737.419922
| 5,737.419922
| 16,927,988
| 5,736.862217
| 5,740.402063
| 53.987995
| 112.063777
| 0.204515
| 5,737.379883
| 5,735.259766
| 5,732.52002
| 5,733.930176
| 5,736.790039
| 5,736.5
|
2024-09-30T15:25:00
| 5,737.399902
| 5,738.140137
| 5,736.790039
| 5,737.379883
| 5,737.379883
| 16,932,082
| 5,736.771611
| 5,740.494563
| 53.910832
| 93.33164
| 0.119537
| 5,735.259766
| 5,732.52002
| 5,733.930176
| 5,736.790039
| 5,736.5
| 5,736.819824
|
2024-09-30T15:30:00
| 5,738.790039
| 5,739.470215
| 5,734.779785
| 5,735.259766
| 5,735.259766
| 23,480,864
| 5,736.577803
| 5,740.572561
| 49.848075
| 67.300227
| 0.004359
| 5,732.52002
| 5,733.930176
| 5,736.790039
| 5,736.5
| 5,736.819824
| 5,739.220215
|
2024-09-30T15:35:00
| 5,735.140137
| 5,736.200195
| 5,732.189941
| 5,732.52002
| 5,732.52002
| 18,763,399
| 5,736.304805
| 5,740.61571
| 45.116405
| 2.851216
| -0.041149
| 5,733.930176
| 5,736.790039
| 5,736.5
| 5,736.819824
| 5,739.220215
| 5,741.410156
|
2024-09-30T15:40:00
| 5,732.450195
| 5,734.899902
| 5,729.220215
| 5,733.930176
| 5,733.930176
| 18,945,331
| 5,736.120605
| 5,740.672861
| 47.859752
| -24.950143
| -0.008021
| 5,736.790039
| 5,736.5
| 5,736.819824
| 5,739.220215
| 5,741.410156
| 5,741.839844
|
2024-09-30T15:45:00
| 5,733.830078
| 5,737.120117
| 5,733.310059
| 5,736.790039
| 5,736.790039
| 16,542,809
| 5,736.008408
| 5,740.742712
| 52.991628
| 47.389249
| 0.006103
| 5,736.5
| 5,736.819824
| 5,739.220215
| 5,741.410156
| 5,741.839844
| 5,741.359863
|
2024-09-30T15:50:00
| 5,736.890137
| 5,737.299805
| 5,735.660156
| 5,736.5
| 5,736.5
| 15,750,901
| 5,735.902207
| 5,740.809912
| 52.428038
| 63.410943
| 0.028421
| 5,736.819824
| 5,739.220215
| 5,741.410156
| 5,741.839844
| 5,741.359863
| 5,740.97998
|
2024-09-30T15:55:00
| 5,736.540039
| 5,737.709961
| 5,736.129883
| 5,736.819824
| 5,736.819824
| 13,871,915
| 5,735.832402
| 5,740.874712
| 53.021367
| 71.407753
| 0.046562
| 5,739.220215
| 5,741.410156
| 5,741.839844
| 5,741.359863
| 5,740.97998
| 5,740.899902
|
2024-09-30T16:00:00
| 5,736.850098
| 5,739.370117
| 5,736.850098
| 5,739.220215
| 5,739.220215
| 13,883,644
| 5,735.799004
| 5,740.949363
| 57.323539
| 125.700629
| 0.022483
| 5,741.410156
| 5,741.839844
| 5,741.359863
| 5,740.97998
| 5,740.899902
| 5,738.720215
|
2024-09-30T16:05:00
| 5,739.279785
| 5,742.470215
| 5,739.060059
| 5,741.410156
| 5,741.410156
| 14,760,083
| 5,735.952402
| 5,741.042712
| 60.846392
| 221.300471
| 0.143379
| 5,741.839844
| 5,741.359863
| 5,740.97998
| 5,740.899902
| 5,738.720215
| 5,739.120117
|
2024-09-30T16:10:00
| 5,741.430176
| 5,743.759766
| 5,738.47998
| 5,741.839844
| 5,741.839844
| 14,692,968
| 5,736.150195
| 5,741.130061
| 61.517624
| 203.120905
| 0.070232
| 5,741.359863
| 5,740.97998
| 5,740.899902
| 5,738.720215
| 5,739.120117
| 5,737.27002
|
2024-09-30T16:15:00
| 5,741.910156
| 5,743.410156
| 5,741.259766
| 5,741.359863
| 5,741.359863
| 14,672,569
| 5,736.359795
| 5,741.22416
| 60.274568
| 190.653071
| 0.070766
| 5,740.97998
| 5,740.899902
| 5,738.720215
| 5,739.120117
| 5,737.27002
| 5,737.970215
|
2024-09-30T16:20:00
| 5,741.379883
| 5,743.859863
| 5,740.52002
| 5,740.97998
| 5,740.97998
| 14,086,570
| 5,736.480791
| 5,741.322109
| 59.254052
| 153.05459
| 0.06205
| 5,740.899902
| 5,738.720215
| 5,739.120117
| 5,737.27002
| 5,737.970215
| 5,737.509766
|
2024-09-30T16:25:00
| 5,740.970215
| 5,741.97998
| 5,740.319824
| 5,740.899902
| 5,740.899902
| 11,005,002
| 5,736.497188
| 5,741.425559
| 59.027177
| 112.073286
| 0.061352
| 5,738.720215
| 5,739.120117
| 5,737.27002
| 5,737.970215
| 5,737.509766
| 5,737.410156
|
2024-09-30T16:30:00
| 5,740.870117
| 5,741.259766
| 5,738.549805
| 5,738.720215
| 5,738.720215
| 12,460,724
| 5,736.47459
| 5,741.515261
| 53.070711
| 57.44345
| 0.060336
| 5,739.120117
| 5,737.27002
| 5,737.970215
| 5,737.509766
| 5,737.410156
| 5,735.140137
|
2024-09-30T16:35:00
| 5,738.740234
| 5,741
| 5,738.609863
| 5,739.120117
| 5,739.120117
| 12,928,139
| 5,736.37999
| 5,741.606211
| 53.988095
| 52.325265
| 0.115134
| 5,737.27002
| 5,737.970215
| 5,737.509766
| 5,737.410156
| 5,735.140137
| 5,734.779785
|
2024-09-30T16:40:00
| 5,739.100098
| 5,739.220215
| 5,737.089844
| 5,737.27002
| 5,737.27002
| 11,555,087
| 5,736.241387
| 5,741.695461
| 49.196633
| -1.830299
| 0.058247
| 5,737.970215
| 5,737.509766
| 5,737.410156
| 5,735.140137
| 5,734.779785
| 5,731.879883
|
2024-09-30T16:45:00
| 5,737.279785
| 5,738.540039
| 5,736.779785
| 5,737.970215
| 5,737.970215
| 11,274,860
| 5,736.162188
| 5,741.800413
| 50.970167
| -9.808218
| 0.020572
| 5,737.509766
| 5,737.410156
| 5,735.140137
| 5,734.779785
| 5,731.879883
| 5,734.779785
|
2024-09-30T16:50:00
| 5,737.990234
| 5,739.169922
| 5,737.140137
| 5,737.509766
| 5,737.509766
| 11,532,273
| 5,736.075381
| 5,741.899211
| 49.740453
| -7.019991
| 0.017602
| 5,737.410156
| 5,735.140137
| 5,734.779785
| 5,731.879883
| 5,734.779785
| 5,735.259766
|
2024-09-30T16:55:00
| 5,737.5
| 5,738.410156
| 5,737.290039
| 5,737.410156
| 5,737.410156
| 11,001,171
| 5,735.966387
| 5,741.989263
| 49.462439
| -15.59623
| 0.01029
| 5,735.140137
| 5,734.779785
| 5,731.879883
| 5,734.779785
| 5,735.259766
| 5,732.069824
|
2024-09-30T17:00:00
| 5,737.430176
| 5,737.640137
| 5,735.089844
| 5,735.140137
| 5,735.140137
| 11,901,119
| 5,735.851787
| 5,742.059063
| 43.495937
| -69.610864
| -0.071091
| 5,734.779785
| 5,731.879883
| 5,734.779785
| 5,735.259766
| 5,732.069824
| 5,733.310059
|
2024-09-30T17:05:00
| 5,735.109863
| 5,736.740234
| 5,734.779785
| 5,734.779785
| 5,734.779785
| 11,673,928
| 5,735.711182
| 5,742.11821
| 42.617097
| -80.378939
| -0.115483
| 5,731.879883
| 5,734.779785
| 5,735.259766
| 5,732.069824
| 5,733.310059
| 5,732.959961
|
2024-09-30T17:10:00
| 5,734.77002
| 5,736.129883
| 5,731.109863
| 5,731.879883
| 5,731.879883
| 14,808,626
| 5,735.505176
| 5,741.989561
| 36.266579
| -140.145756
| -0.173463
| 5,734.779785
| 5,735.259766
| 5,732.069824
| 5,733.310059
| 5,732.959961
| 5,734.029785
|
2024-09-30T17:15:00
| 5,731.919922
| 5,735.069824
| 5,731.080078
| 5,734.779785
| 5,734.779785
| 13,837,140
| 5,735.392773
| 5,741.86866
| 45.07993
| -122.39058
| -0.114608
| 5,735.259766
| 5,732.069824
| 5,733.310059
| 5,732.959961
| 5,734.029785
| 5,734.580078
|
2024-09-30T17:20:00
| 5,734.879883
| 5,736.77002
| 5,734.540039
| 5,735.259766
| 5,735.259766
| 11,523,418
| 5,735.329365
| 5,741.752808
| 46.401088
| -75.649151
| -0.099638
| 5,732.069824
| 5,733.310059
| 5,732.959961
| 5,734.029785
| 5,734.580078
| 5,734.779785
|
2024-09-30T17:25:00
| 5,735.279785
| 5,736.120117
| 5,732.040039
| 5,732.069824
| 5,732.069824
| 10,572,000
| 5,735.235166
| 5,741.618557
| 39.585496
| -131.498903
| -0.15381
| 5,733.310059
| 5,732.959961
| 5,734.029785
| 5,734.580078
| 5,734.779785
| 5,737.330078
|
2024-09-30T17:30:00
| 5,732.009766
| 5,733.649902
| 5,731.629883
| 5,733.310059
| 5,733.310059
| 11,664,000
| 5,735.085566
| 5,741.501506
| 43.08577
| -130.710871
| -0.094275
| 5,732.959961
| 5,734.029785
| 5,734.580078
| 5,734.779785
| 5,737.330078
| 5,735.879883
|
2024-09-30T17:35:00
| 5,733.310059
| 5,734.149902
| 5,732.430176
| 5,732.959961
| 5,732.959961
| 12,431,000
| 5,734.99957
| 5,741.376907
| 42.340039
| -107.186311
| -0.107336
| 5,734.029785
| 5,734.580078
| 5,734.779785
| 5,737.330078
| 5,735.879883
| 5,733.970215
|
2024-09-30T17:40:00
| 5,733.009766
| 5,734.580078
| 5,733.009766
| 5,734.029785
| 5,734.029785
| 10,558,000
| 5,735.013965
| 5,741.271555
| 45.447264
| -79.516253
| -0.056477
| 5,734.580078
| 5,734.779785
| 5,737.330078
| 5,735.879883
| 5,733.970215
| 5,726.620117
|
2024-09-30T17:45:00
| 5,734.040039
| 5,734.72998
| 5,733.009766
| 5,734.580078
| 5,734.580078
| 11,424,000
| 5,735.031563
| 5,741.185405
| 47.028536
| -66.578762
| -0.059083
| 5,734.779785
| 5,737.330078
| 5,735.879883
| 5,733.970215
| 5,726.620117
| 5,716.529785
|
2024-09-30T17:50:00
| 5,734.629883
| 5,735.330078
| 5,734.240234
| 5,734.779785
| 5,734.779785
| 12,643,000
| 5,735.091963
| 5,741.090505
| 47.621904
| -44.898477
| -0.047581
| 5,737.330078
| 5,735.879883
| 5,733.970215
| 5,726.620117
| 5,716.529785
| 5,706.189941
|
2024-09-30T17:55:00
| 5,734.740234
| 5,738.279785
| 5,732.810059
| 5,737.330078
| 5,737.330078
| 18,934,000
| 5,735.167969
| 5,741.011406
| 54.61369
| -3.398988
| -0.001396
| 5,735.879883
| 5,733.970215
| 5,726.620117
| 5,716.529785
| 5,706.189941
| 5,714.22998
|
2024-09-30T18:00:00
| 5,737.240234
| 5,737.850098
| 5,735.22998
| 5,735.879883
| 5,735.879883
| 13,773,000
| 5,735.25877
| 5,740.943906
| 50.486673
| 11.168242
| 0.012898
| 5,733.970215
| 5,726.620117
| 5,716.529785
| 5,706.189941
| 5,714.22998
| 5,718.629883
|
2024-09-30T18:05:00
| 5,735.939941
| 5,735.939941
| 5,731.27002
| 5,733.970215
| 5,733.970215
| 14,937,000
| 5,735.373369
| 5,740.875056
| 45.599976
| -69.221681
| -0.014117
| 5,726.620117
| 5,716.529785
| 5,706.189941
| 5,714.22998
| 5,718.629883
| 5,725.72998
|
2024-09-30T18:10:00
| 5,733.959961
| 5,733.959961
| 5,726.049805
| 5,726.620117
| 5,726.620117
| 16,354,000
| 5,735.327773
| 5,740.759058
| 32.543567
| -213.855384
| -0.091763
| 5,716.529785
| 5,706.189941
| 5,714.22998
| 5,718.629883
| 5,725.72998
| 5,728.419922
|
2024-09-30T18:15:00
| 5,726.680176
| 5,726.680176
| 5,716.529785
| 5,716.529785
| 5,716.529785
| 21,466,000
| 5,735.032373
| 5,740.565007
| 22.864744
| -387.707737
| -0.318234
| 5,706.189941
| 5,714.22998
| 5,718.629883
| 5,725.72998
| 5,728.419922
| 5,729.080078
|
2024-09-30T18:20:00
| 5,716.339844
| 5,716.339844
| 5,703.529785
| 5,706.189941
| 5,706.189941
| 26,825,000
| 5,734.58877
| 5,740.350857
| 17.214718
| -394.792868
| -0.506862
| 5,714.22998
| 5,718.629883
| 5,725.72998
| 5,728.419922
| 5,729.080078
| 5,732.319824
|
2024-09-30T18:25:00
| 5,706.529785
| 5,714.459961
| 5,704.600098
| 5,714.22998
| 5,714.22998
| 21,521,000
| 5,734.337168
| 5,740.187156
| 31.408098
| -237.79869
| -0.311229
| 5,718.629883
| 5,725.72998
| 5,728.419922
| 5,729.080078
| 5,732.319824
| 5,727.22998
|
2024-09-30T18:30:00
| 5,714.180176
| 5,720.390137
| 5,709.52002
| 5,718.629883
| 5,718.629883
| 20,047,000
| 5,734.195566
| 5,740.073005
| 37.702743
| -141.074892
| -0.256051
| 5,725.72998
| 5,728.419922
| 5,729.080078
| 5,732.319824
| 5,727.22998
| 5,725.580078
|
2024-09-30T18:35:00
| 5,718.629883
| 5,726.850098
| 5,718
| 5,725.72998
| 5,725.72998
| 17,705,000
| 5,734.09957
| 5,740.032656
| 46.27135
| -58.012827
| -0.126113
| 5,728.419922
| 5,729.080078
| 5,732.319824
| 5,727.22998
| 5,725.580078
| 5,725.890137
|
2024-09-30T18:40:00
| 5,725.799805
| 5,729.490234
| 5,725.279785
| 5,728.419922
| 5,728.419922
| 16,536,000
| 5,733.967773
| 5,739.981855
| 49.126296
| -13.515244
| -0.097835
| 5,729.080078
| 5,732.319824
| 5,727.22998
| 5,725.580078
| 5,725.890137
| 5,725.410156
|
2024-09-30T18:45:00
| 5,728.439941
| 5,732.140137
| 5,728.439941
| 5,729.080078
| 5,729.080078
| 15,519,000
| 5,733.851777
| 5,739.920557
| 49.830855
| 10.750928
| -0.095909
| 5,732.319824
| 5,727.22998
| 5,725.580078
| 5,725.890137
| 5,725.410156
| 5,730.540039
|
2024-09-30T18:50:00
| 5,729.310059
| 5,732.990234
| 5,727.47998
| 5,732.319824
| 5,732.319824
| 16,155,000
| 5,733.810371
| 5,739.905105
| 53.252472
| 22.604188
| -0.042895
| 5,727.22998
| 5,725.580078
| 5,725.890137
| 5,725.410156
| 5,730.540039
| 5,729
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 213