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
- 10