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 -1.37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-25T17:05:00 | 5,720.470215 | 5,724.069824 | 5,719.350098 | 5,720.169922 | 5,720.169922 | 15,737,000 | 5,731.155049 | 5,722.257068 | 34.029861 | -155.609882 | -0.153781 | 5,719.299805 | 5,721.439941 | 5,720 | 5,720.069824 | 5,716.490234 | 5,718.109863 |
2024-09-25T17:10:00 | 5,720.220215 | 5,720.649902 | 5,718.279785 | 5,719.299805 | 5,719.299805 | 14,365,000 | 5,730.996641 | 5,722.286516 | 32.775101 | -164.201903 | -0.164093 | 5,721.439941 | 5,720 | 5,720.069824 | 5,716.490234 | 5,718.109863 | 5,715.740234 |
2024-09-25T17:15:00 | 5,719.290039 | 5,722.359863 | 5,718.430176 | 5,721.439941 | 5,721.439941 | 15,246,000 | 5,730.881836 | 5,722.342065 | 38.756577 | -115.480609 | -0.084869 | 5,720 | 5,720.069824 | 5,716.490234 | 5,718.109863 | 5,715.740234 | 5,714.850098 |
2024-09-25T17:20:00 | 5,721.359863 | 5,721.410156 | 5,719.709961 | 5,720 | 5,720 | 14,131,000 | 5,730.716641 | 5,722.380515 | 36.409228 | -109.307363 | -0.14524 | 5,720.069824 | 5,716.490234 | 5,718.109863 | 5,715.740234 | 5,714.850098 | 5,721.680176 |
2024-09-25T17:25:00 | 5,720 | 5,721.029785 | 5,719.580078 | 5,720.069824 | 5,720.069824 | 15,958,000 | 5,730.534033 | 5,722.411414 | 36.609722 | -98.161956 | -0.148907 | 5,716.490234 | 5,718.109863 | 5,715.740234 | 5,714.850098 | 5,721.680176 | 5,725.060059 |
2024-09-25T17:30:00 | 5,720 | 5,720.569824 | 5,716.339844 | 5,716.490234 | 5,716.490234 | 15,809,000 | 5,730.306035 | 5,722.432615 | 31.181947 | -128.555186 | -0.199892 | 5,718.109863 | 5,715.740234 | 5,714.850098 | 5,721.680176 | 5,725.060059 | 5,722.799805 |
2024-09-25T17:35:00 | 5,716.419922 | 5,719.109863 | 5,712.430176 | 5,718.109863 | 5,718.109863 | 18,029,000 | 5,729.977832 | 5,722.468413 | 35.818569 | -133.952411 | -0.145995 | 5,715.740234 | 5,714.850098 | 5,721.680176 | 5,725.060059 | 5,722.799805 | 5,719.97998 |
2024-09-25T17:40:00 | 5,718.009766 | 5,718.060059 | 5,714.549805 | 5,715.740234 | 5,715.740234 | 15,033,000 | 5,729.517041 | 5,722.467664 | 32.381088 | -127.099781 | -0.153193 | 5,714.850098 | 5,721.680176 | 5,725.060059 | 5,722.799805 | 5,719.97998 | 5,716.740234 |
2024-09-25T17:45:00 | 5,715.810059 | 5,715.810059 | 5,712.060059 | 5,714.850098 | 5,714.850098 | 16,789,000 | 5,729.087441 | 5,722.459365 | 31.170928 | -140.558831 | -0.134729 | 5,721.680176 | 5,725.060059 | 5,722.799805 | 5,719.97998 | 5,716.740234 | 5,718.879883 |
2024-09-25T17:50:00 | 5,714.859863 | 5,721.819824 | 5,714.569824 | 5,721.680176 | 5,721.680176 | 15,936,000 | 5,728.802842 | 5,722.498215 | 47.411343 | -47.650207 | -0.079456 | 5,725.060059 | 5,722.799805 | 5,719.97998 | 5,716.740234 | 5,718.879883 | 5,719.660156 |
2024-09-25T17:55:00 | 5,721.629883 | 5,725.350098 | 5,721.390137 | 5,725.060059 | 5,725.060059 | 17,814,000 | 5,728.616641 | 5,722.525715 | 53.285404 | 39.810714 | 0.0547 | 5,722.799805 | 5,719.97998 | 5,716.740234 | 5,718.879883 | 5,719.660156 | 5,723.890137 |
2024-09-25T18:00:00 | 5,724.990234 | 5,725.839844 | 5,721.720215 | 5,722.799805 | 5,722.799805 | 17,717,000 | 5,728.353438 | 5,722.528713 | 49.318121 | 37.427476 | 0.037052 | 5,719.97998 | 5,716.740234 | 5,718.879883 | 5,719.660156 | 5,723.890137 | 5,722.5 |
2024-09-25T18:05:00 | 5,722.709961 | 5,723.75 | 5,719.350098 | 5,719.97998 | 5,719.97998 | 16,456,000 | 5,728.001641 | 5,722.525913 | 44.833394 | -4.808201 | -0.003321 | 5,716.740234 | 5,718.879883 | 5,719.660156 | 5,723.890137 | 5,722.5 | 5,722.819824 |
2024-09-25T18:10:00 | 5,720.009766 | 5,720.430176 | 5,716.459961 | 5,716.740234 | 5,716.740234 | 16,482,000 | 5,727.566846 | 5,722.522214 | 40.299206 | -72.129124 | -0.044753 | 5,718.879883 | 5,719.660156 | 5,723.890137 | 5,722.5 | 5,722.819824 | 5,723.060059 |
2024-09-25T18:15:00 | 5,716.740234 | 5,719.299805 | 5,713.370117 | 5,718.879883 | 5,718.879883 | 15,891,000 | 5,727.155439 | 5,722.554863 | 44.305358 | -82.55178 | -0.044745 | 5,719.660156 | 5,723.890137 | 5,722.5 | 5,722.819824 | 5,723.060059 | 5,723.859863 |
2024-09-25T18:20:00 | 5,718.990234 | 5,720.029785 | 5,718.089844 | 5,719.660156 | 5,719.660156 | 13,445,000 | 5,726.775439 | 5,722.550015 | 45.735414 | -20.726241 | -0.005941 | 5,723.890137 | 5,722.5 | 5,722.819824 | 5,723.060059 | 5,723.859863 | 5,724.290039 |
2024-09-25T18:25:00 | 5,719.669922 | 5,723.890137 | 5,719.560059 | 5,723.890137 | 5,723.890137 | 17,673,000 | 5,726.490439 | 5,722.566265 | 52.809501 | 74.396624 | 0.066788 | 5,722.5 | 5,722.819824 | 5,723.060059 | 5,723.859863 | 5,724.290039 | 5,722.740234 |
2024-09-25T18:30:00 | 5,724.160156 | 5,724.160156 | 5,721.189941 | 5,722.5 | 5,722.5 | 14,973,000 | 5,726.218037 | 5,722.571216 | 50.48044 | 88.475349 | 0.10513 | 5,722.819824 | 5,723.060059 | 5,723.859863 | 5,724.290039 | 5,722.740234 | 5,724.370117 |
2024-09-25T18:35:00 | 5,722.660156 | 5,724.919922 | 5,722.529785 | 5,722.819824 | 5,722.819824 | 17,849,000 | 5,726.00623 | 5,722.579614 | 51.015699 | 112.94162 | 0.082369 | 5,723.060059 | 5,723.859863 | 5,724.290039 | 5,722.740234 | 5,724.370117 | 5,722.540039 |
2024-09-25T18:40:00 | 5,722.830078 | 5,723.790039 | 5,722.290039 | 5,723.060059 | 5,723.060059 | 14,313,000 | 5,725.792832 | 5,722.618364 | 51.440291 | 90.53132 | 0.128064 | 5,723.859863 | 5,724.290039 | 5,722.740234 | 5,724.370117 | 5,722.540039 | 5,721.390137 |
2024-09-25T18:45:00 | 5,723.029785 | 5,724.310059 | 5,722.959961 | 5,723.859863 | 5,723.859863 | 15,243,000 | 5,725.573428 | 5,722.674763 | 52.903928 | 101.44159 | 0.157655 | 5,724.290039 | 5,722.740234 | 5,724.370117 | 5,722.540039 | 5,721.390137 | 5,720.209961 |
2024-09-25T18:50:00 | 5,723.850098 | 5,724.540039 | 5,722.350098 | 5,724.290039 | 5,724.290039 | 15,692,000 | 5,725.376826 | 5,722.719514 | 53.712041 | 91.399543 | 0.045614 | 5,722.740234 | 5,724.370117 | 5,722.540039 | 5,721.390137 | 5,720.209961 | 5,720.779785 |
2024-09-25T18:55:00 | 5,724.350098 | 5,724.490234 | 5,720.569824 | 5,722.740234 | 5,722.740234 | 16,795,000 | 5,725.230029 | 5,722.769565 | 50.359426 | 56.254747 | -0.040521 | 5,724.370117 | 5,722.540039 | 5,721.390137 | 5,720.209961 | 5,720.779785 | 5,720.930176 |
2024-09-25T19:00:00 | 5,722.77002 | 5,724.819824 | 5,721.930176 | 5,724.370117 | 5,724.370117 | 16,206,000 | 5,725.041035 | 5,722.800166 | 53.636965 | 76.550338 | 0.02744 | 5,722.540039 | 5,721.390137 | 5,720.209961 | 5,720.779785 | 5,720.930176 | 5,719.419922 |
2024-09-25T19:05:00 | 5,724.390137 | 5,724.549805 | 5,722.509766 | 5,722.540039 | 5,722.540039 | 15,740,000 | 5,724.803438 | 5,722.814417 | 49.671312 | 58.577782 | 0.044756 | 5,721.390137 | 5,720.209961 | 5,720.779785 | 5,720.930176 | 5,719.419922 | 5,716.97998 |
2024-09-25T19:10:00 | 5,722.529785 | 5,723.580078 | 5,720.97998 | 5,721.390137 | 5,721.390137 | 16,724,000 | 5,724.532236 | 5,722.815618 | 47.30468 | 25.687817 | 0.081338 | 5,720.209961 | 5,720.779785 | 5,720.930176 | 5,719.419922 | 5,716.97998 | 5,717.75 |
2024-09-25T19:15:00 | 5,721.379883 | 5,721.470215 | 5,719.950195 | 5,720.209961 | 5,720.209961 | 18,630,000 | 5,724.22124 | 5,722.804668 | 44.938158 | -17.638074 | 0.023258 | 5,720.779785 | 5,720.930176 | 5,719.419922 | 5,716.97998 | 5,717.75 | 5,719.399902 |
2024-09-25T19:20:00 | 5,720.27002 | 5,721.169922 | 5,719.640137 | 5,720.779785 | 5,720.779785 | 18,383,000 | 5,723.997432 | 5,722.803667 | 46.334151 | -27.237306 | 0.019575 | 5,720.930176 | 5,719.419922 | 5,716.97998 | 5,717.75 | 5,719.399902 | 5,721.180176 |
2024-09-25T19:25:00 | 5,720.799805 | 5,721.149902 | 5,720.209961 | 5,720.930176 | 5,720.930176 | 19,455,000 | 5,723.737031 | 5,722.802368 | 46.718103 | -37.022505 | -0.051712 | 5,719.419922 | 5,716.97998 | 5,717.75 | 5,719.399902 | 5,721.180176 | 5,722.950195 |
2024-09-25T19:30:00 | 5,720.790039 | 5,720.790039 | 5,718.330078 | 5,719.419922 | 5,719.419922 | 26,455,000 | 5,723.493027 | 5,722.785017 | 43.362955 | -86.205137 | -0.053824 | 5,716.97998 | 5,717.75 | 5,719.399902 | 5,721.180176 | 5,722.950195 | 5,757.609863 |
2024-09-25T19:35:00 | 5,719.430176 | 5,719.950195 | 5,716.359863 | 5,716.97998 | 5,716.97998 | 24,863,000 | 5,723.229023 | 5,722.777068 | 38.546519 | -133.105272 | -0.102045 | 5,717.75 | 5,719.399902 | 5,721.180176 | 5,722.950195 | 5,757.609863 | 5,758.959961 |
2024-09-25T19:40:00 | 5,717.040039 | 5,717.759766 | 5,716.140137 | 5,717.75 | 5,717.75 | 29,149,000 | 5,722.98082 | 5,722.776768 | 40.781984 | -133.741528 | -0.092784 | 5,719.399902 | 5,721.180176 | 5,722.950195 | 5,757.609863 | 5,758.959961 | 5,758.430176 |
2024-09-25T19:45:00 | 5,717.779785 | 5,719.930176 | 5,717.149902 | 5,719.399902 | 5,719.399902 | 33,677,000 | 5,722.703418 | 5,722.789917 | 45.367747 | -70.603622 | -0.077919 | 5,721.180176 | 5,722.950195 | 5,757.609863 | 5,758.959961 | 5,758.430176 | 5,758.919922 |
2024-09-25T19:50:00 | 5,719.439941 | 5,721.830078 | 5,718.259766 | 5,721.180176 | 5,721.180176 | 63,263,000 | 5,722.518818 | 5,722.836719 | 49.877985 | -24.311049 | -0.054327 | 5,722.950195 | 5,757.609863 | 5,758.959961 | 5,758.430176 | 5,758.919922 | 5,756.720215 |
2024-09-25T19:55:00 | 5,721.100098 | 5,723.470215 | 5,719.330078 | 5,722.950195 | 5,722.950195 | 147,031,000 | 5,722.37082 | 5,722.894771 | 53.948679 | 21.29264 | 0.003669 | 5,757.609863 | 5,758.959961 | 5,758.430176 | 5,758.919922 | 5,756.720215 | 5,757.879883 |
2024-09-26T13:30:00 | 5,762.220215 | 5,767.370117 | 5,757.310059 | 5,757.609863 | 5,757.609863 | 0 | 5,722.984814 | 5,723.11562 | 83.023551 | 652.074126 | 0.580671 | 5,758.959961 | 5,758.430176 | 5,758.919922 | 5,756.720215 | 5,757.879883 | 5,755.100098 |
2024-09-26T13:35:00 | 5,757.839844 | 5,763.470215 | 5,756.129883 | 5,758.959961 | 5,758.959961 | 67,229,337 | 5,723.573213 | 5,723.350371 | 83.461572 | 327.387588 | 0.636429 | 5,758.430176 | 5,758.919922 | 5,756.720215 | 5,757.879883 | 5,755.100098 | 5,751.810059 |
2024-09-26T13:40:00 | 5,759 | 5,759 | 5,756.109863 | 5,758.430176 | 5,758.430176 | 47,476,869 | 5,724.16502 | 5,723.575071 | 82.561361 | 211.704196 | 0.647396 | 5,758.919922 | 5,756.720215 | 5,757.879883 | 5,755.100098 | 5,751.810059 | 5,753.759766 |
2024-09-26T13:45:00 | 5,758.299805 | 5,760.629883 | 5,756.259766 | 5,758.919922 | 5,758.919922 | 50,895,145 | 5,724.763818 | 5,723.820671 | 82.746623 | 163.483377 | 0.676723 | 5,756.720215 | 5,757.879883 | 5,755.100098 | 5,751.810059 | 5,753.759766 | 5,753.149902 |
2024-09-26T13:50:00 | 5,758.910156 | 5,758.910156 | 5,756.379883 | 5,756.720215 | 5,756.720215 | 38,198,836 | 5,725.324219 | 5,724.058772 | 78.702339 | 126.37077 | 0.628244 | 5,757.879883 | 5,755.100098 | 5,751.810059 | 5,753.759766 | 5,753.149902 | 5,749.379883 |
2024-09-26T13:55:00 | 5,756.75 | 5,758.160156 | 5,754.569824 | 5,757.879883 | 5,757.879883 | 39,500,609 | 5,725.95582 | 5,724.294622 | 79.277368 | 104.268755 | 0.645869 | 5,755.100098 | 5,751.810059 | 5,753.759766 | 5,753.149902 | 5,749.379883 | 5,747.740234 |
2024-09-26T14:00:00 | 5,758.279785 | 5,762.970215 | 5,754.390137 | 5,755.100098 | 5,755.100098 | 45,650,153 | 5,726.491426 | 5,724.517322 | 74.111918 | 91.892297 | 0.623843 | 5,751.810059 | 5,753.759766 | 5,753.149902 | 5,749.379883 | 5,747.740234 | 5,749.819824 |
2024-09-26T14:05:00 | 5,755.029785 | 5,755.029785 | 5,750.509766 | 5,751.810059 | 5,751.810059 | 36,279,816 | 5,726.955625 | 5,724.731572 | 68.428972 | 64.005457 | 0.609239 | 5,753.759766 | 5,753.149902 | 5,749.379883 | 5,747.740234 | 5,749.819824 | 5,755.339844 |
2024-09-26T14:10:00 | 5,751.910156 | 5,755.02002 | 5,751.629883 | 5,753.759766 | 5,753.759766 | 25,979,964 | 5,727.472021 | 5,724.966072 | 69.901887 | 60.645737 | 0.629789 | 5,753.149902 | 5,749.379883 | 5,747.740234 | 5,749.819824 | 5,755.339844 | 5,749.02002 |
2024-09-26T14:15:00 | 5,753.870117 | 5,755.259766 | 5,752.819824 | 5,753.149902 | 5,753.149902 | 37,745,844 | 5,728.005615 | 5,725.192571 | 68.82032 | 55.577044 | 0.590097 | 5,749.379883 | 5,747.740234 | 5,749.819824 | 5,755.339844 | 5,749.02002 | 5,746.970215 |
2024-09-26T14:20:00 | 5,753.27002 | 5,753.600098 | 5,748.180176 | 5,749.379883 | 5,749.379883 | 28,727,735 | 5,728.503018 | 5,725.396421 | 62.393452 | 39.065029 | 0.4929 | 5,747.740234 | 5,749.819824 | 5,755.339844 | 5,749.02002 | 5,746.970215 | 5,741.459961 |
2024-09-26T14:25:00 | 5,749.549805 | 5,749.779785 | 5,746.089844 | 5,747.740234 | 5,747.740234 | 38,190,044 | 5,729.006621 | 5,725.581372 | 59.778754 | 25.932979 | 0.433169 | 5,749.819824 | 5,755.339844 | 5,749.02002 | 5,746.970215 | 5,741.459961 | 5,733.799805 |
2024-09-26T14:30:00 | 5,747.77002 | 5,749.819824 | 5,745.549805 | 5,749.819824 | 5,749.819824 | 44,375,393 | 5,729.478418 | 5,725.788772 | 61.956345 | 24.102043 | -0.1353 | 5,755.339844 | 5,749.02002 | 5,746.970215 | 5,741.459961 | 5,733.799805 | 5,738.580078 |
2024-09-26T14:35:00 | 5,749.930176 | 5,755.689941 | 5,748.200195 | 5,755.339844 | 5,755.339844 | 31,940,773 | 5,730.146611 | 5,726.01437 | 67.055023 | 39.730685 | -0.062861 | 5,749.02002 | 5,746.970215 | 5,741.459961 | 5,733.799805 | 5,738.580078 | 5,741.339844 |
2024-09-26T14:40:00 | 5,755.319824 | 5,755.319824 | 5,748.509766 | 5,749.02002 | 5,749.02002 | 27,475,442 | 5,730.713408 | 5,726.18707 | 57.545931 | 26.167713 | -0.163415 | 5,746.970215 | 5,741.459961 | 5,733.799805 | 5,738.580078 | 5,741.339844 | 5,735.410156 |
2024-09-26T14:45:00 | 5,749.009766 | 5,753.540039 | 5,745.160156 | 5,746.970215 | 5,746.970215 | 32,780,345 | 5,731.249414 | 5,726.362722 | 54.830004 | 7.652217 | -0.207499 | 5,741.459961 | 5,733.799805 | 5,738.580078 | 5,741.339844 | 5,735.410156 | 5,734.140137 |
2024-09-26T14:50:00 | 5,747.220215 | 5,747.839844 | 5,739.430176 | 5,741.459961 | 5,741.459961 | 36,787,243 | 5,731.692617 | 5,726.511172 | 48.23908 | -41.424929 | -0.265086 | 5,733.799805 | 5,738.580078 | 5,741.339844 | 5,735.410156 | 5,734.140137 | 5,734.350098 |
2024-09-26T14:55:00 | 5,741.600098 | 5,741.839844 | 5,732.310059 | 5,733.799805 | 5,733.799805 | 40,750,615 | 5,731.939814 | 5,726.612422 | 40.881922 | -112.124726 | -0.418211 | 5,738.580078 | 5,741.339844 | 5,735.410156 | 5,734.140137 | 5,734.350098 | 5,736.109863 |
2024-09-26T15:00:00 | 5,733.529785 | 5,738.580078 | 5,730.709961 | 5,738.580078 | 5,738.580078 | 38,411,695 | 5,732.311416 | 5,726.728772 | 46.378011 | -136.000637 | -0.28705 | 5,741.339844 | 5,735.410156 | 5,734.140137 | 5,734.350098 | 5,736.109863 | 5,732.569824 |
2024-09-26T15:05:00 | 5,738.47998 | 5,742.680176 | 5,738.47998 | 5,741.339844 | 5,741.339844 | 32,895,783 | 5,732.736816 | 5,726.857722 | 49.30807 | -117.551827 | -0.182033 | 5,735.410156 | 5,734.140137 | 5,734.350098 | 5,736.109863 | 5,732.569824 | 5,737.279785 |
2024-09-26T15:10:00 | 5,741.359863 | 5,741.359863 | 5,733.970215 | 5,735.410156 | 5,735.410156 | 27,615,157 | 5,733.115215 | 5,726.968723 | 43.773442 | -139.714552 | -0.318915 | 5,734.140137 | 5,734.350098 | 5,736.109863 | 5,732.569824 | 5,737.279785 | 5,739.339844 |
2024-09-26T15:15:00 | 5,735.490234 | 5,737.879883 | 5,734.02002 | 5,734.140137 | 5,734.140137 | 25,170,204 | 5,733.43582 | 5,727.060173 | 42.668744 | -135.426926 | -0.330424 | 5,734.350098 | 5,736.109863 | 5,732.569824 | 5,737.279785 | 5,739.339844 | 5,738.839844 |
2024-09-26T15:20:00 | 5,733.439941 | 5,736.22998 | 5,731.669922 | 5,734.350098 | 5,734.350098 | 24,843,086 | 5,733.808018 | 5,727.157273 | 42.925186 | -126.728365 | -0.261416 | 5,736.109863 | 5,732.569824 | 5,737.279785 | 5,739.339844 | 5,738.839844 | 5,743.379883 |
2024-09-26T15:25:00 | 5,734.359863 | 5,736.220215 | 5,731.629883 | 5,736.109863 | 5,736.109863 | 24,193,000 | 5,734.233213 | 5,727.259373 | 45.14009 | -105.172739 | -0.202347 | 5,732.569824 | 5,737.279785 | 5,739.339844 | 5,738.839844 | 5,743.379883 | 5,746.930176 |
2024-09-26T15:30:00 | 5,735.890137 | 5,735.890137 | 5,732.259766 | 5,732.569824 | 5,732.569824 | 21,733,000 | 5,734.451006 | 5,727.336821 | 41.639407 | -101.339263 | -0.300009 | 5,737.279785 | 5,739.339844 | 5,738.839844 | 5,743.379883 | 5,746.930176 | 5,738.740234 |
2024-09-26T15:35:00 | 5,732.620117 | 5,737.279785 | 5,732.620117 | 5,737.279785 | 5,737.279785 | 21,113,000 | 5,734.6954 | 5,727.44572 | 47.47579 | -74.391685 | -0.313797 | 5,739.339844 | 5,738.839844 | 5,743.379883 | 5,746.930176 | 5,738.740234 | 5,739.77002 |
2024-09-26T15:40:00 | 5,737.140137 | 5,739.450195 | 5,736.759766 | 5,739.339844 | 5,739.339844 | 22,230,000 | 5,735.026201 | 5,727.561519 | 49.838662 | -44.082278 | -0.16838 | 5,738.839844 | 5,743.379883 | 5,746.930176 | 5,738.740234 | 5,739.77002 | 5,737.470215 |
2024-09-26T15:45:00 | 5,739.359863 | 5,742.040039 | 5,738.569824 | 5,738.839844 | 5,738.839844 | 20,107,000 | 5,735.403398 | 5,727.678118 | 49.25944 | -27.277059 | -0.141472 | 5,743.379883 | 5,746.930176 | 5,738.740234 | 5,739.77002 | 5,737.470215 | 5,737.02002 |
2024-09-26T15:50:00 | 5,738.77002 | 5,743.509766 | 5,738.700195 | 5,743.379883 | 5,743.379883 | 20,256,000 | 5,735.936191 | 5,727.818018 | 54.437432 | -1.046203 | 0.03344 | 5,746.930176 | 5,738.740234 | 5,739.77002 | 5,737.470215 | 5,737.02002 | 5,735.52002 |
2024-09-26T15:55:00 | 5,743.379883 | 5,747.850098 | 5,742.990234 | 5,746.930176 | 5,746.930176 | 20,231,000 | 5,736.497197 | 5,727.974868 | 58.043199 | 52.021462 | 0.228999 | 5,738.740234 | 5,739.77002 | 5,737.470215 | 5,737.02002 | 5,735.52002 | 5,734.350098 |
2024-09-26T16:00:00 | 5,746.899902 | 5,746.899902 | 5,738.279785 | 5,738.740234 | 5,738.740234 | 20,906,000 | 5,736.878799 | 5,728.091819 | 48.506635 | 2.541822 | 0.002791 | 5,739.77002 | 5,737.470215 | 5,737.02002 | 5,735.52002 | 5,734.350098 | 5,732.390137 |
2024-09-26T16:05:00 | 5,738.689941 | 5,741.640137 | 5,737.600098 | 5,739.77002 | 5,739.77002 | 20,103,000 | 5,737.196396 | 5,728.203518 | 49.627326 | -14.497149 | -0.027342 | 5,737.470215 | 5,737.02002 | 5,735.52002 | 5,734.350098 | 5,732.390137 | 5,735.310059 |
2024-09-26T16:10:00 | 5,739.669922 | 5,741 | 5,736.379883 | 5,737.470215 | 5,737.470215 | 18,918,000 | 5,737.495801 | 5,728.306169 | 47.15886 | -29.100843 | 0.035918 | 5,737.02002 | 5,735.52002 | 5,734.350098 | 5,732.390137 | 5,735.310059 | 5,734.950195 |
2024-09-26T16:15:00 | 5,737.560059 | 5,739.060059 | 5,736.810059 | 5,737.02002 | 5,737.02002 | 17,923,000 | 5,737.779805 | 5,728.418918 | 46.669494 | -32.33266 | 0.050223 | 5,735.52002 | 5,734.350098 | 5,732.390137 | 5,735.310059 | 5,734.950195 | 5,733.410156 |
2024-09-26T16:20:00 | 5,737.069824 | 5,737.990234 | 5,733.75 | 5,735.52002 | 5,735.52002 | 22,851,000 | 5,738.029004 | 5,728.527668 | 44.994158 | -61.503467 | 0.020402 | 5,734.350098 | 5,732.390137 | 5,735.310059 | 5,734.950195 | 5,733.410156 | 5,732.859863 |
2024-09-26T16:25:00 | 5,735.540039 | 5,738.580078 | 5,734.029785 | 5,734.350098 | 5,734.350098 | 17,661,000 | 5,738.238809 | 5,728.613169 | 43.677194 | -58.551926 | -0.030679 | 5,732.390137 | 5,735.310059 | 5,734.950195 | 5,733.410156 | 5,732.859863 | 5,732.560059 |
2024-09-26T16:30:00 | 5,734.350098 | 5,734.939941 | 5,732.290039 | 5,732.390137 | 5,732.390137 | 16,266,000 | 5,738.400811 | 5,728.690569 | 41.486414 | -110.839476 | -0.003135 | 5,735.310059 | 5,734.950195 | 5,733.410156 | 5,732.859863 | 5,732.560059 | 5,735.310059 |
2024-09-26T16:35:00 | 5,732.439941 | 5,735.399902 | 5,732.209961 | 5,735.310059 | 5,735.310059 | 14,463,000 | 5,738.652207 | 5,728.780569 | 45.844494 | -78.255099 | -0.034332 | 5,734.950195 | 5,733.410156 | 5,732.859863 | 5,732.560059 | 5,735.310059 | 5,731.669922 |
2024-09-26T16:40:00 | 5,735.22998 | 5,735.22998 | 5,730.950195 | 5,734.950195 | 5,734.950195 | 16,914,000 | 5,738.863809 | 5,728.857271 | 45.395744 | -87.021525 | -0.076484 | 5,733.410156 | 5,732.859863 | 5,732.560059 | 5,735.310059 | 5,731.669922 | 5,730.990234 |
2024-09-26T16:45:00 | 5,735.040039 | 5,736.040039 | 5,733.370117 | 5,733.410156 | 5,733.410156 | 13,850,000 | 5,739.081211 | 5,728.931621 | 43.436229 | -67.767937 | -0.094613 | 5,732.859863 | 5,732.560059 | 5,735.310059 | 5,731.669922 | 5,730.990234 | 5,722.970215 |
2024-09-26T16:50:00 | 5,733.330078 | 5,734.819824 | 5,732.140137 | 5,732.859863 | 5,732.859863 | 13,486,000 | 5,739.310605 | 5,729.02052 | 42.726525 | -83.509004 | -0.183168 | 5,732.560059 | 5,735.310059 | 5,731.669922 | 5,730.990234 | 5,722.970215 | 5,725.399902 |
2024-09-26T16:55:00 | 5,732.779785 | 5,733.200195 | 5,731.189941 | 5,732.560059 | 5,732.560059 | 14,573,000 | 5,739.557607 | 5,729.083271 | 42.320821 | -98.224342 | -0.250049 | 5,735.310059 | 5,731.669922 | 5,730.990234 | 5,722.970215 | 5,725.399902 | 5,732.640137 |
2024-09-26T17:00:00 | 5,732.549805 | 5,735.359863 | 5,731.339844 | 5,735.310059 | 5,735.310059 | 17,643,000 | 5,739.848213 | 5,729.167173 | 47.26703 | -60.076672 | -0.059772 | 5,731.669922 | 5,730.990234 | 5,722.970215 | 5,725.399902 | 5,732.640137 | 5,734.459961 |
2024-09-26T17:05:00 | 5,735.180176 | 5,735.939941 | 5,731.060059 | 5,731.669922 | 5,731.669922 | 17,112,000 | 5,740.063008 | 5,729.234224 | 42.118366 | -81.211051 | -0.141122 | 5,730.990234 | 5,722.970215 | 5,725.399902 | 5,732.640137 | 5,734.459961 | 5,735.100098 |
2024-09-26T17:10:00 | 5,731.649902 | 5,734.120117 | 5,730.450195 | 5,730.990234 | 5,730.990234 | 16,243,000 | 5,740.294414 | 5,729.270474 | 41.215602 | -99.837656 | -0.112941 | 5,722.970215 | 5,725.399902 | 5,732.640137 | 5,734.459961 | 5,735.100098 | 5,737.259766 |
2024-09-26T17:15:00 | 5,731.060059 | 5,731.060059 | 5,721.009766 | 5,722.970215 | 5,722.970215 | 21,832,000 | 5,740.414219 | 5,729.276724 | 32.392872 | -206.769252 | -0.244897 | 5,725.399902 | 5,732.640137 | 5,734.459961 | 5,735.100098 | 5,737.259766 | 5,738.180176 |
2024-09-26T17:20:00 | 5,722.919922 | 5,727.600098 | 5,722.75 | 5,725.399902 | 5,725.399902 | 18,704,000 | 5,740.567217 | 5,729.297024 | 36.806288 | -175.383493 | -0.176446 | 5,732.640137 | 5,734.459961 | 5,735.100098 | 5,737.259766 | 5,738.180176 | 5,738.109863 |
2024-09-26T17:25:00 | 5,725.450195 | 5,732.660156 | 5,725.089844 | 5,732.640137 | 5,732.640137 | 17,873,000 | 5,740.832021 | 5,729.360076 | 47.751894 | -83.165919 | -0.02982 | 5,734.459961 | 5,735.100098 | 5,737.259766 | 5,738.180176 | 5,738.109863 | 5,737.080078 |
2024-09-26T17:30:00 | 5,732.569824 | 5,736.680176 | 5,732.569824 | 5,734.459961 | 5,734.459961 | 18,915,000 | 5,741.097617 | 5,729.443875 | 50.091805 | 2.393088 | 0.036108 | 5,735.100098 | 5,737.259766 | 5,738.180176 | 5,738.109863 | 5,737.080078 | 5,738.669922 |
2024-09-26T17:35:00 | 5,734.439941 | 5,735.549805 | 5,733.589844 | 5,735.100098 | 5,735.100098 | 16,939,000 | 5,741.340615 | 5,729.542676 | 50.924379 | 20.803913 | -0.003661 | 5,737.259766 | 5,738.180176 | 5,738.109863 | 5,737.080078 | 5,738.669922 | 5,739.779785 |
2024-09-26T17:40:00 | 5,735.109863 | 5,737.629883 | 5,735.109863 | 5,737.259766 | 5,737.259766 | 17,109,000 | 5,740.933613 | 5,729.705225 | 53.728905 | 79.076799 | 0.040272 | 5,738.180176 | 5,738.109863 | 5,737.080078 | 5,738.669922 | 5,739.779785 | 5,744.459961 |
2024-09-26T17:45:00 | 5,737.209961 | 5,738.330078 | 5,736.779785 | 5,738.180176 | 5,738.180176 | 19,965,000 | 5,740.518018 | 5,729.850376 | 54.911506 | 113.859699 | 0.083197 | 5,738.109863 | 5,737.080078 | 5,738.669922 | 5,739.779785 | 5,744.459961 | 5,745.279785 |
2024-09-26T17:50:00 | 5,738.209961 | 5,738.430176 | 5,736.370117 | 5,738.109863 | 5,738.109863 | 16,268,000 | 5,740.111611 | 5,730.002476 | 54.796289 | 112.486116 | 0.091577 | 5,737.080078 | 5,738.669922 | 5,739.779785 | 5,744.459961 | 5,745.279785 | 5,746.399902 |
2024-09-26T17:55:00 | 5,738.080078 | 5,739.169922 | 5,736.77002 | 5,737.080078 | 5,737.080078 | 16,104,000 | 5,739.674814 | 5,730.150227 | 53.040945 | 113.349746 | 0.078848 | 5,738.669922 | 5,739.779785 | 5,744.459961 | 5,745.279785 | 5,746.399902 | 5,746.52002 |
2024-09-26T18:00:00 | 5,737.129883 | 5,739.319824 | 5,737.129883 | 5,738.669922 | 5,738.669922 | 15,899,000 | 5,739.313809 | 5,730.307278 | 55.415528 | 123.608429 | 0.058582 | 5,739.779785 | 5,744.459961 | 5,745.279785 | 5,746.399902 | 5,746.52002 | 5,743.72998 |
2024-09-26T18:05:00 | 5,738.580078 | 5,739.970215 | 5,738.080078 | 5,739.779785 | 5,739.779785 | 15,968,000 | 5,738.951807 | 5,730.480027 | 57.048381 | 134.192256 | 0.141492 | 5,744.459961 | 5,745.279785 | 5,746.399902 | 5,746.52002 | 5,743.72998 | 5,744.899902 |
2024-09-26T18:10:00 | 5,739.740234 | 5,744.799805 | 5,739.140137 | 5,744.459961 | 5,744.459961 | 18,526,000 | 5,738.739004 | 5,730.681125 | 63.173341 | 184.795919 | 0.235033 | 5,745.279785 | 5,746.399902 | 5,746.52002 | 5,743.72998 | 5,744.899902 | 5,742.339844 |
2024-09-26T18:15:00 | 5,744.459961 | 5,748.890137 | 5,744.459961 | 5,745.279785 | 5,745.279785 | 19,047,000 | 5,738.608398 | 5,730.906226 | 64.13806 | 203.243334 | 0.389825 | 5,746.399902 | 5,746.52002 | 5,743.72998 | 5,744.899902 | 5,742.339844 | 5,742 |
2024-09-26T18:20:00 | 5,745.359863 | 5,746.700195 | 5,744.700195 | 5,746.399902 | 5,746.399902 | 15,607,000 | 5,738.461201 | 5,731.113025 | 65.469049 | 162.999002 | 0.366787 | 5,746.52002 | 5,743.72998 | 5,744.899902 | 5,742.339844 | 5,742 | 5,744.540039 |
2024-09-26T18:25:00 | 5,746.430176 | 5,746.629883 | 5,745.160156 | 5,746.52002 | 5,746.52002 | 16,387,000 | 5,738.328604 | 5,731.293474 | 65.616422 | 140.964241 | 0.24212 | 5,743.72998 | 5,744.899902 | 5,742.339844 | 5,742 | 5,744.540039 | 5,744.419922 |
2024-09-26T18:30:00 | 5,746.390137 | 5,746.390137 | 5,743.290039 | 5,743.72998 | 5,743.72998 | 18,174,000 | 5,738.215605 | 5,731.438074 | 59.287069 | 105.07478 | 0.161655 | 5,744.899902 | 5,742.339844 | 5,742 | 5,744.540039 | 5,744.419922 | 5,743.640137 |
2024-09-26T18:35:00 | 5,743.779785 | 5,745.140137 | 5,742.149902 | 5,744.899902 | 5,744.899902 | 16,699,000 | 5,738.158799 | 5,731.572822 | 60.98646 | 89.986111 | 0.170874 | 5,742.339844 | 5,742 | 5,744.540039 | 5,744.419922 | 5,743.640137 | 5,743.370117 |
2024-09-26T18:40:00 | 5,744.899902 | 5,744.899902 | 5,742.129883 | 5,742.339844 | 5,742.339844 | 15,681,000 | 5,738.009199 | 5,731.694172 | 55.524788 | 70.751849 | 0.088545 | 5,742 | 5,744.540039 | 5,744.419922 | 5,743.640137 | 5,743.370117 | 5,745.879883 |
2024-09-26T18:45:00 | 5,742.330078 | 5,742.899902 | 5,741.609863 | 5,742 | 5,742 | 16,257,000 | 5,737.742402 | 5,731.812573 | 54.822899 | 52.408717 | 0.066569 | 5,744.540039 | 5,744.419922 | 5,743.640137 | 5,743.370117 | 5,745.879883 | 5,745.330078 |
2024-09-26T18:50:00 | 5,741.97998 | 5,744.649902 | 5,741.959961 | 5,744.540039 | 5,744.540039 | 17,489,000 | 5,737.652803 | 5,731.933474 | 58.99508 | 65.733478 | 0.112061 | 5,744.419922 | 5,743.640137 | 5,743.370117 | 5,745.879883 | 5,745.330078 | 5,745.109863 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 35