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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-26T17:05:00 | 5,735.180176 | 5,735.939941 | 5,731.060059 | 5,731.669922 | 5,731.669922 | 17,112,000 | 5,740.063008 | 5,729.234224 | 42.118359 | -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 | 41.215595 | -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 | 32.392864 | -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 | 36.806282 | -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 | 47.751891 | -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 | 50.091803 | 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 | 50.924377 | 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 | 53.728903 | 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 | 54.911505 | 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 | 54.796288 | 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 | 53.040943 | 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 | 55.415526 | 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 | 57.04838 | 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 | 59.287068 | 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 | 55.524787 | 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 | 54.822898 | 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 |
2024-09-26T18:55:00 | 5,744.450195 | 5,746.299805 | 5,744.209961 | 5,744.419922 | 5,744.419922 | 19,160,000 | 5,737.601797 | 5,732.049573 | 58.718912 | 75.702114 | 0.127937 | 5,743.640137 | 5,743.370117 | 5,745.879883 | 5,745.330078 | 5,745.109863 | 5,743.220215 |
2024-09-26T19:00:00 | 5,744.439941 | 5,744.669922 | 5,742.279785 | 5,743.640137 | 5,743.640137 | 19,477,000 | 5,737.6454 | 5,732.157673 | 56.858097 | 47.900414 | 0.086609 | 5,743.370117 | 5,745.879883 | 5,745.330078 | 5,745.109863 | 5,743.220215 | 5,742.609863 |
2024-09-26T19:05:00 | 5,743.589844 | 5,744.580078 | 5,742.799805 | 5,743.370117 | 5,743.370117 | 18,976,000 | 5,737.836807 | 5,732.266824 | 56.194017 | 43.097931 | 0.062552 | 5,745.879883 | 5,745.330078 | 5,745.109863 | 5,743.220215 | 5,742.609863 | 5,742.299805 |
2024-09-26T19:10:00 | 5,743.390137 | 5,746.689941 | 5,743.390137 | 5,745.879883 | 5,745.879883 | 23,224,000 | 5,737.982803 | 5,732.379424 | 60.779298 | 72.905031 | 0.024718 | 5,745.330078 | 5,745.109863 | 5,743.220215 | 5,742.609863 | 5,742.299805 | 5,742.390137 |
2024-09-26T19:15:00 | 5,745.850098 | 5,745.850098 | 5,743.930176 | 5,745.330078 | 5,745.330078 | 20,683,000 | 5,738.062607 | 5,732.491423 | 59.31458 | 63.661235 | 0.000875 | 5,745.109863 | 5,743.220215 | 5,742.609863 | 5,742.299805 | 5,742.390137 | 5,744.490234 |
2024-09-26T19:20:00 | 5,745.490234 | 5,746.149902 | 5,744.299805 | 5,745.109863 | 5,745.109863 | 23,683,000 | 5,738.256602 | 5,732.596023 | 58.704353 | 64.339977 | -0.02245 | 5,743.220215 | 5,742.609863 | 5,742.299805 | 5,742.390137 | 5,744.490234 | 5,743.850098 |
2024-09-26T19:25:00 | 5,745.120117 | 5,745.649902 | 5,741.5 | 5,743.220215 | 5,743.220215 | 26,865,000 | 5,738.438203 | 5,732.686675 | 53.607795 | 10.372483 | -0.057423 | 5,742.609863 | 5,742.299805 | 5,742.390137 | 5,744.490234 | 5,743.850098 | 5,744.52002 |
2024-09-26T19:30:00 | 5,743.160156 | 5,743.439941 | 5,740.709961 | 5,742.609863 | 5,742.609863 | 29,590,000 | 5,738.603398 | 5,732.738975 | 52.036357 | -41.393389 | -0.019502 | 5,742.299805 | 5,742.390137 | 5,744.490234 | 5,743.850098 | 5,744.52002 | 5,755.140137 |
2024-09-26T19:35:00 | 5,742.509766 | 5,742.939941 | 5,740.919922 | 5,742.299805 | 5,742.299805 | 29,547,000 | 5,738.727197 | 5,732.808022 | 51.215032 | -67.042584 | -0.045259 | 5,742.390137 | 5,744.490234 | 5,743.850098 | 5,744.52002 | 5,755.140137 | 5,751.740234 |
2024-09-26T19:40:00 | 5,742.339844 | 5,743.25 | 5,742.049805 | 5,742.390137 | 5,742.390137 | 30,573,000 | 5,738.923604 | 5,732.865122 | 51.45543 | -62.122582 | 0.000876 | 5,744.490234 | 5,743.850098 | 5,744.52002 | 5,755.140137 | 5,751.740234 | 5,750.620117 |
2024-09-26T19:45:00 | 5,742.52002 | 5,744.600098 | 5,742.129883 | 5,744.490234 | 5,744.490234 | 37,695,000 | 5,739.067813 | 5,732.940923 | 56.786862 | -16.378039 | 0.043369 | 5,743.850098 | 5,744.52002 | 5,755.140137 | 5,751.740234 | 5,750.620117 | 5,752.040039 |
2024-09-26T19:50:00 | 5,744.580078 | 5,744.799805 | 5,741.22998 | 5,743.850098 | 5,743.850098 | 66,444,000 | 5,739.158018 | 5,733.003923 | 54.810858 | -45.419067 | -0.01201 | 5,744.52002 | 5,755.140137 | 5,751.740234 | 5,750.620117 | 5,752.040039 | 5,750.910156 |
2024-09-26T19:55:00 | 5,743.97998 | 5,749.029785 | 5,742.209961 | 5,744.52002 | 5,744.52002 | 164,847,000 | 5,739.271621 | 5,733.074773 | 56.51617 | 80.727247 | 0.001743 | 5,755.140137 | 5,751.740234 | 5,750.620117 | 5,752.040039 | 5,750.910156 | 5,751.939941 |
2024-09-27T13:30:00 | 5,755.359863 | 5,757.359863 | 5,752.830078 | 5,755.140137 | 5,755.140137 | 0 | 5,739.506826 | 5,733.204324 | 73.554124 | 448.211686 | 0.200221 | 5,751.740234 | 5,750.620117 | 5,752.040039 | 5,750.910156 | 5,751.939941 | 5,754.720215 |
2024-09-27T13:35:00 | 5,754.970215 | 5,755.689941 | 5,751.189941 | 5,751.740234 | 5,751.740234 | 38,296,818 | 5,739.603027 | 5,733.323875 | 64.800465 | 266.347731 | 0.145735 | 5,750.620117 | 5,752.040039 | 5,750.910156 | 5,751.939941 | 5,754.720215 | 5,754.459961 |
2024-09-27T13:40:00 | 5,751.569824 | 5,753.640137 | 5,749.649902 | 5,750.620117 | 5,750.620117 | 36,367,728 | 5,739.840625 | 5,733.427124 | 62.175152 | 169.603745 | 0.082498 | 5,752.040039 | 5,750.910156 | 5,751.939941 | 5,754.720215 | 5,754.459961 | 5,755.589844 |
2024-09-27T13:45:00 | 5,750.819824 | 5,752.720215 | 5,750.600098 | 5,752.040039 | 5,752.040039 | 35,182,138 | 5,740.086025 | 5,733.531123 | 64.157531 | 144.106915 | 0.11679 | 5,750.910156 | 5,751.939941 | 5,754.720215 | 5,754.459961 | 5,755.589844 | 5,753.069824 |
2024-09-27T13:50:00 | 5,752.089844 | 5,752.089844 | 5,749.290039 | 5,750.910156 | 5,750.910156 | 30,081,264 | 5,740.354824 | 5,733.621924 | 61.399933 | 100.271817 | 0.100961 | 5,751.939941 | 5,754.720215 | 5,754.459961 | 5,755.589844 | 5,753.069824 | 5,758.810059 |
2024-09-27T13:55:00 | 5,750.939941 | 5,752.649902 | 5,749.100098 | 5,751.939941 | 5,751.939941 | 28,200,137 | 5,740.653223 | 5,733.720974 | 62.962445 | 93.035394 | 0.151826 | 5,754.720215 | 5,754.459961 | 5,755.589844 | 5,753.069824 | 5,758.810059 | 5,760.370117 |
2024-09-27T14:00:00 | 5,751.97998 | 5,758.490234 | 5,748.470215 | 5,754.720215 | 5,754.720215 | 40,258,692 | 5,741.037227 | 5,733.845024 | 66.862581 | 120.417089 | 0.210886 | 5,754.459961 | 5,755.589844 | 5,753.069824 | 5,758.810059 | 5,760.370117 | 5,755.5 |
2024-09-27T14:05:00 | 5,754.799805 | 5,756.200195 | 5,752.169922 | 5,754.459961 | 5,754.459961 | 31,051,872 | 5,741.439424 | 5,733.982974 | 66.160271 | 108.697041 | 0.211765 | 5,755.589844 | 5,753.069824 | 5,758.810059 | 5,760.370117 | 5,755.5 | 5,760.029785 |
2024-09-27T14:10:00 | 5,754.470215 | 5,755.589844 | 5,750.089844 | 5,755.589844 | 5,755.589844 | 31,103,379 | 5,741.903418 | 5,734.124324 | 67.744335 | 88.759306 | 0.229864 | 5,753.069824 | 5,758.810059 | 5,760.370117 | 5,755.5 | 5,760.029785 | 5,757.390137 |
2024-09-27T14:15:00 | 5,755.72998 | 5,755.950195 | 5,752.779785 | 5,753.069824 | 5,753.069824 | 31,731,031 | 5,742.258613 | 5,734.243374 | 60.897348 | 81.951751 | 0.149353 | 5,758.810059 | 5,760.370117 | 5,755.5 | 5,760.029785 | 5,757.390137 | 5,757.569824 |
2024-09-27T14:20:00 | 5,753.089844 | 5,759.109863 | 5,753.080078 | 5,758.810059 | 5,758.810059 | 29,187,835 | 5,742.735811 | 5,734.375073 | 68.666101 | 112.89403 | 0.260452 | 5,760.370117 | 5,755.5 | 5,760.029785 | 5,757.390137 | 5,757.569824 | 5,759.709961 |
2024-09-27T14:25:00 | 5,759.029785 | 5,763.779785 | 5,759.029785 | 5,760.370117 | 5,760.370117 | 25,833,325 | 5,743.27501 | 5,734.514224 | 70.388005 | 150.594781 | 0.275917 | 5,755.5 | 5,760.029785 | 5,757.390137 | 5,757.569824 | 5,759.709961 | 5,759.259766 |
2024-09-27T14:30:00 | 5,759.359863 | 5,760.259766 | 5,755.5 | 5,755.5 | 5,755.5 | 31,766,603 | 5,743.727813 | 5,734.643323 | 59.411842 | 90.524128 | 0.006253 | 5,760.029785 | 5,757.390137 | 5,757.569824 | 5,759.709961 | 5,759.259766 | 5,757.890137 |
2024-09-27T14:35:00 | 5,755.640137 | 5,761.160156 | 5,754.890137 | 5,760.029785 | 5,760.029785 | 26,973,569 | 5,744.277207 | 5,734.800623 | 64.895142 | 106.06167 | 0.144122 | 5,757.390137 | 5,757.569824 | 5,759.709961 | 5,759.259766 | 5,757.890137 | 5,755.660156 |
2024-09-27T14:40:00 | 5,760.089844 | 5,761.22998 | 5,757.120117 | 5,757.390137 | 5,757.390137 | 22,412,310 | 5,744.718809 | 5,734.931323 | 59.823295 | 98.285658 | 0.117727 | 5,757.569824 | 5,759.709961 | 5,759.259766 | 5,757.890137 | 5,755.660156 | 5,754.529785 |
2024-09-27T14:45:00 | 5,757.330078 | 5,761.120117 | 5,756.640137 | 5,757.569824 | 5,757.569824 | 22,916,937 | 5,745.236807 | 5,735.070173 | 60.052173 | 90.823713 | 0.096136 | 5,759.709961 | 5,759.259766 | 5,757.890137 | 5,755.660156 | 5,754.529785 | 5,751.629883 |
2024-09-27T14:50:00 | 5,757.47998 | 5,759.850098 | 5,756.810059 | 5,759.709961 | 5,759.709961 | 21,559,539 | 5,745.811201 | 5,735.215122 | 62.772385 | 91.797861 | 0.153016 | 5,759.259766 | 5,757.890137 | 5,755.660156 | 5,754.529785 | 5,751.629883 | 5,752.120117 |
2024-09-27T14:55:00 | 5,759.799805 | 5,760.359863 | 5,758.109863 | 5,759.259766 | 5,759.259766 | 19,611,005 | 5,746.536992 | 5,735.371321 | 61.818768 | 93.429368 | 0.127258 | 5,757.890137 | 5,755.660156 | 5,754.529785 | 5,751.629883 | 5,752.120117 | 5,754.52002 |
2024-09-27T15:00:00 | 5,759.049805 | 5,759.049805 | 5,757.049805 | 5,757.890137 | 5,757.890137 | 22,015,637 | 5,747.186797 | 5,735.514221 | 58.887759 | 62.350385 | 0.055084 | 5,755.660156 | 5,754.529785 | 5,751.629883 | 5,752.120117 | 5,754.52002 | 5,751.470215 |
2024-09-27T15:05:00 | 5,757.899902 | 5,758.660156 | 5,754.839844 | 5,755.660156 | 5,755.660156 | 23,159,769 | 5,747.647197 | 5,735.656973 | 54.367926 | 19.045509 | 0.020857 | 5,754.529785 | 5,751.629883 | 5,752.120117 | 5,754.52002 | 5,751.470215 | 5,751.319824 |
2024-09-27T15:10:00 | 5,755.640137 | 5,757 | 5,753.52002 | 5,754.529785 | 5,754.529785 | 20,781,711 | 5,748.048594 | 5,735.789622 | 52.181578 | -14.425532 | -0.018418 | 5,751.629883 | 5,752.120117 | 5,754.52002 | 5,751.470215 | 5,751.319824 | 5,753.560059 |
2024-09-27T15:15:00 | 5,754.600098 | 5,754.600098 | 5,751.259766 | 5,751.629883 | 5,751.629883 | 23,402,030 | 5,748.379189 | 5,735.905671 | 46.963788 | -75.156729 | -0.025029 | 5,752.120117 | 5,754.52002 | 5,751.470215 | 5,751.319824 | 5,753.560059 | 5,750.509766 |
2024-09-27T15:20:00 | 5,751.859863 | 5,754.529785 | 5,751.180176 | 5,752.120117 | 5,752.120117 | 24,708,864 | 5,748.676396 | 5,736.034722 | 47.912014 | -75.793049 | -0.116169 | 5,754.52002 | 5,751.470215 | 5,751.319824 | 5,753.560059 | 5,750.509766 | 5,748.709961 |
2024-09-27T15:25:00 | 5,752.089844 | 5,755.790039 | 5,751.370117 | 5,754.52002 | 5,754.52002 | 23,400,144 | 5,749.003193 | 5,736.172571 | 52.398768 | -48.346008 | -0.101558 | 5,751.470215 | 5,751.319824 | 5,753.560059 | 5,750.509766 | 5,748.709961 | 5,745.839844 |
2024-09-27T15:30:00 | 5,754.569824 | 5,754.589844 | 5,750.890137 | 5,751.470215 | 5,751.470215 | 21,328,265 | 5,749.2704 | 5,736.298721 | 46.873138 | -94.094808 | -0.070016 | 5,751.319824 | 5,753.560059 | 5,750.509766 | 5,748.709961 | 5,745.839844 | 5,745.850098 |
2024-09-27T15:35:00 | 5,751.47998 | 5,752.640137 | 5,750.009766 | 5,751.319824 | 5,751.319824 | 19,867,139 | 5,749.555195 | 5,736.43042 | 46.612106 | -121.015225 | -0.151214 | 5,753.560059 | 5,750.509766 | 5,748.709961 | 5,745.839844 | 5,745.850098 | 5,743.200195 |
2024-09-27T15:40:00 | 5,751.27002 | 5,753.580078 | 5,749.509766 | 5,753.560059 | 5,753.560059 | 19,020,862 | 5,749.852998 | 5,736.578369 | 50.990423 | -91.740073 | -0.066525 | 5,750.509766 | 5,748.709961 | 5,745.839844 | 5,745.850098 | 5,743.200195 | 5,741.240234 |
2024-09-27T15:45:00 | 5,753.540039 | 5,753.700195 | 5,750.509766 | 5,750.509766 | 5,750.509766 | 18,542,267 | 5,750.067598 | 5,736.692717 | 45.516867 | -99.674741 | -0.122622 | 5,748.709961 | 5,745.839844 | 5,745.850098 | 5,743.200195 | 5,741.240234 | 5,742.720215 |
2024-09-27T15:50:00 | 5,750.529785 | 5,750.529785 | 5,746.379883 | 5,748.709961 | 5,748.709961 | 20,882,678 | 5,750.152598 | 5,736.799167 | 42.610402 | -153.191174 | -0.190982 | 5,745.839844 | 5,745.850098 | 5,743.200195 | 5,741.240234 | 5,742.720215 | 5,742.259766 |
2024-09-27T15:55:00 | 5,748.870117 | 5,749.370117 | 5,745.839844 | 5,745.839844 | 5,745.839844 | 18,258,757 | 5,750.163799 | 5,736.901116 | 38.399482 | -160.879472 | -0.233015 | 5,745.850098 | 5,743.200195 | 5,741.240234 | 5,742.720215 | 5,742.259766 | 5,744.560059 |
2024-09-27T16:00:00 | 5,745.939941 | 5,746.700195 | 5,744.970215 | 5,745.850098 | 5,745.850098 | 16,706,452 | 5,750.152803 | 5,736.989966 | 38.422895 | -156.362922 | -0.209105 | 5,743.200195 | 5,741.240234 | 5,742.720215 | 5,742.259766 | 5,744.560059 | 5,743.930176 |
2024-09-27T16:05:00 | 5,745.890137 | 5,747.799805 | 5,743.140137 | 5,743.200195 | 5,743.200195 | 15,709,887 | 5,750.086406 | 5,737.070667 | 34.747382 | -157.658322 | -0.216482 | 5,741.240234 | 5,742.720215 | 5,742.259766 | 5,744.560059 | 5,743.930176 | 5,745.040039 |
2024-09-27T16:10:00 | 5,743.129883 | 5,743.649902 | 5,740.47998 | 5,741.240234 | 5,741.240234 | 18,398,654 | 5,750.036611 | 5,737.136819 | 32.287235 | -179.450511 | -0.230941 | 5,742.720215 | 5,742.259766 | 5,744.560059 | 5,743.930176 | 5,745.040039 | 5,744.359863 |
2024-09-27T16:15:00 | 5,741.259766 | 5,745.910156 | 5,740.669922 | 5,742.720215 | 5,742.720215 | 16,206,237 | 5,749.993018 | 5,737.206169 | 35.973543 | -139.907529 | -0.154907 | 5,742.259766 | 5,744.560059 | 5,743.930176 | 5,745.040039 | 5,744.359863 | 5,742.850098 |
2024-09-27T16:20:00 | 5,742.700195 | 5,743.75 | 5,741.189941 | 5,742.259766 | 5,742.259766 | 14,120,676 | 5,749.991416 | 5,737.275669 | 35.32913 | -129.911821 | -0.171421 | 5,744.560059 | 5,743.930176 | 5,745.040039 | 5,744.359863 | 5,742.850098 | 5,742.22998 |
2024-09-27T16:25:00 | 5,742.279785 | 5,746.009766 | 5,741.200195 | 5,744.560059 | 5,744.560059 | 16,381,047 | 5,750.042617 | 5,737.357219 | 41.013949 | -93.825632 | -0.173081 | 5,743.930176 | 5,745.040039 | 5,744.359863 | 5,742.850098 | 5,742.22998 | 5,744.399902 |
2024-09-27T16:30:00 | 5,744.459961 | 5,745.830078 | 5,743.040039 | 5,743.930176 | 5,743.930176 | 16,560,319 | 5,750.03042 | 5,737.430271 | 39.977647 | -79.110371 | -0.131098 | 5,745.040039 | 5,744.359863 | 5,742.850098 | 5,742.22998 | 5,744.399902 | 5,749 |
2024-09-27T16:35:00 | 5,744.009766 | 5,746.580078 | 5,743.790039 | 5,745.040039 | 5,745.040039 | 15,138,165 | 5,750.042822 | 5,737.512271 | 42.723792 | -59.722933 | -0.109189 | 5,744.359863 | 5,742.850098 | 5,742.22998 | 5,744.399902 | 5,749 | 5,740.890137 |
2024-09-27T16:40:00 | 5,744.919922 | 5,745.200195 | 5,743.529785 | 5,744.359863 | 5,744.359863 | 13,809,148 | 5,750.057217 | 5,737.597969 | 41.471525 | -64.944748 | -0.159904 | 5,742.850098 | 5,742.22998 | 5,744.399902 | 5,749 | 5,740.890137 | 5,741.740234 |
2024-09-27T16:45:00 | 5,744.350098 | 5,744.589844 | 5,742.629883 | 5,742.850098 | 5,742.850098 | 12,509,000 | 5,750.046816 | 5,737.676318 | 38.756086 | -74.275102 | -0.1332 | 5,742.22998 | 5,744.399902 | 5,749 | 5,740.890137 | 5,741.740234 | 5,739.910156 |
2024-09-27T16:50:00 | 5,742.830078 | 5,743.560059 | 5,742.080078 | 5,742.22998 | 5,742.22998 | 13,298,000 | 5,749.973818 | 5,737.746169 | 37.665201 | -80.767647 | -0.112721 | 5,744.399902 | 5,749 | 5,740.890137 | 5,741.740234 | 5,739.910156 | 5,741.669922 |
2024-09-27T16:55:00 | 5,742.240234 | 5,744.759766 | 5,742.240234 | 5,744.399902 | 5,744.399902 | 12,630,000 | 5,749.955215 | 5,737.822168 | 43.643011 | -55.108889 | -0.025061 | 5,749 | 5,740.890137 | 5,741.740234 | 5,739.910156 | 5,741.669922 | 5,739.259766 |
2024-09-27T17:00:00 | 5,744.430176 | 5,749.399902 | 5,744.430176 | 5,749 | 5,749 | 14,129,000 | 5,750.033018 | 5,737.927717 | 53.765463 | 22.923182 | 0.05482 | 5,740.890137 | 5,741.740234 | 5,739.910156 | 5,741.669922 | 5,739.259766 | 5,740.080078 |
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 | 40.093214 | -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 | 41.764925 | -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 | 39.227126 | -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 | 42.824809 | -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 | 39.38584 | -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 | 41.118954 | -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 | 37.00717 | -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 | 45.408539 | -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 | 46.427323 | -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 | 51.696758 | 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 | 53.665953 | 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 | 48.38889 | 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 | 47.16853 | -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 | 46.169339 | -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 | 43.637728 | -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 | 44.89609 | -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 | 34.632498 | -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 | 32.621804 | -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 | 31.446195 | -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 | 40.224995 | -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 | 49.142718 | -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 | 48.792639 | 0.887199 | -0.088775 | 5,743.850098 | 5,744.200195 | 5,741.930176 | 5,741.850098 | 5,742.859863 | 5,740.870117 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 11