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 -2.11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-01T17:05:00 | 5,696.299805 | 5,696.740234 | 5,692.669922 | 5,694.47998 | 5,694.47998 | 18,674,000 | 5,709.089814 | 5,732.066509 | 41.884844 | -153.173452 | -0.319982 | 5,692.069824 | 5,686.370117 | 5,686.819824 | 5,685.27002 | 5,697.680176 | 5,693.97998 |
2024-10-01T17:10:00 | 5,694.709961 | 5,697.029785 | 5,691.890137 | 5,692.069824 | 5,692.069824 | 22,007,000 | 5,708.312813 | 5,731.751157 | 40.179071 | -143.357696 | -0.293585 | 5,686.370117 | 5,686.819824 | 5,685.27002 | 5,697.680176 | 5,693.97998 | 5,701.540039 |
2024-10-01T17:15:00 | 5,692.109863 | 5,692.109863 | 5,686.080078 | 5,686.370117 | 5,686.370117 | 20,573,000 | 5,707.295811 | 5,731.424307 | 36.403366 | -174.855984 | -0.403715 | 5,686.819824 | 5,685.27002 | 5,697.680176 | 5,693.97998 | 5,701.540039 | 5,699.990234 |
2024-10-01T17:20:00 | 5,686.600098 | 5,690.910156 | 5,685.839844 | 5,686.819824 | 5,686.819824 | 19,376,000 | 5,706.217607 | 5,731.105305 | 36.907146 | -150.403048 | -0.377521 | 5,685.27002 | 5,697.680176 | 5,693.97998 | 5,701.540039 | 5,699.990234 | 5,704.22998 |
2024-10-01T17:25:00 | 5,686.810059 | 5,687.680176 | 5,684.379883 | 5,685.27002 | 5,685.27002 | 19,257,000 | 5,705.00541 | 5,730.771455 | 35.853088 | -144.005246 | -0.414092 | 5,697.680176 | 5,693.97998 | 5,701.540039 | 5,699.990234 | 5,704.22998 | 5,714.259766 |
2024-10-01T17:30:00 | 5,685.290039 | 5,698.580078 | 5,683.919922 | 5,697.680176 | 5,697.680176 | 25,703,000 | 5,703.832617 | 5,730.505305 | 48.529524 | -66.222685 | -0.14721 | 5,693.97998 | 5,701.540039 | 5,699.990234 | 5,704.22998 | 5,714.259766 | 5,718.700195 |
2024-10-01T17:35:00 | 5,697.669922 | 5,697.669922 | 5,691.100098 | 5,693.97998 | 5,693.97998 | 18,643,000 | 5,702.493818 | 5,730.215505 | 45.633907 | -52.613498 | -0.119107 | 5,701.540039 | 5,699.990234 | 5,704.22998 | 5,714.259766 | 5,718.700195 | 5,720.339844 |
2024-10-01T17:40:00 | 5,693.919922 | 5,702.359863 | 5,692.759766 | 5,701.540039 | 5,701.540039 | 18,047,000 | 5,701.849023 | 5,729.949604 | 51.943129 | -6.513614 | 0.109568 | 5,699.990234 | 5,704.22998 | 5,714.259766 | 5,718.700195 | 5,720.339844 | 5,722.299805 |
2024-10-01T17:45:00 | 5,701.569824 | 5,704.379883 | 5,699.52002 | 5,699.990234 | 5,699.990234 | 16,650,000 | 5,701.354023 | 5,729.677256 | 50.645574 | 24.360562 | 0.133694 | 5,704.22998 | 5,714.259766 | 5,718.700195 | 5,720.339844 | 5,722.299805 | 5,724.569824 |
2024-10-01T17:50:00 | 5,699.97998 | 5,704.279785 | 5,699.279785 | 5,704.22998 | 5,704.22998 | 14,454,000 | 5,700.952627 | 5,729.420457 | 54.0288 | 45.430452 | -0.028043 | 5,714.259766 | 5,718.700195 | 5,720.339844 | 5,722.299805 | 5,724.569824 | 5,723.97998 |
2024-10-01T17:55:00 | 5,704.399902 | 5,714.259766 | 5,704.140137 | 5,714.259766 | 5,714.259766 | 20,171,000 | 5,700.946221 | 5,729.226406 | 60.863552 | 137.559427 | 0.160904 | 5,718.700195 | 5,720.339844 | 5,722.299805 | 5,724.569824 | 5,723.97998 | 5,726.259766 |
2024-10-01T18:00:00 | 5,714.279785 | 5,720.240234 | 5,714.069824 | 5,718.700195 | 5,718.700195 | 22,543,000 | 5,701.076826 | 5,729.025857 | 63.454111 | 196.598493 | 0.394647 | 5,720.339844 | 5,722.299805 | 5,724.569824 | 5,723.97998 | 5,726.259766 | 5,727.819824 |
2024-10-01T18:05:00 | 5,718.629883 | 5,721.069824 | 5,717.399902 | 5,720.339844 | 5,720.339844 | 18,282,000 | 5,701.149219 | 5,728.825706 | 64.391408 | 191.274825 | 0.454122 | 5,722.299805 | 5,724.569824 | 5,723.97998 | 5,726.259766 | 5,727.819824 | 5,726.200195 |
2024-10-01T18:10:00 | 5,720.259766 | 5,722.430176 | 5,718.899902 | 5,722.299805 | 5,722.299805 | 17,186,000 | 5,701.249619 | 5,728.659705 | 65.529476 | 174.999584 | 0.531089 | 5,724.569824 | 5,723.97998 | 5,726.259766 | 5,727.819824 | 5,726.200195 | 5,725.470215 |
2024-10-01T18:15:00 | 5,722.259766 | 5,727.540039 | 5,722.060059 | 5,724.569824 | 5,724.569824 | 21,169,000 | 5,701.736816 | 5,728.482405 | 66.850928 | 169.864555 | 0.671777 | 5,723.97998 | 5,726.259766 | 5,727.819824 | 5,726.200195 | 5,725.470215 | 5,724.129883 |
2024-10-01T18:20:00 | 5,724.609863 | 5,726.589844 | 5,722.549805 | 5,723.97998 | 5,723.97998 | 15,129,000 | 5,702.259414 | 5,728.315354 | 66.141401 | 139.458048 | 0.653444 | 5,726.259766 | 5,727.819824 | 5,726.200195 | 5,725.470215 | 5,724.129883 | 5,722.580078 |
2024-10-01T18:25:00 | 5,723.959961 | 5,726.549805 | 5,723.310059 | 5,726.259766 | 5,726.259766 | 16,200,000 | 5,702.925605 | 5,728.158804 | 67.573911 | 123.873323 | 0.720982 | 5,727.819824 | 5,726.200195 | 5,725.470215 | 5,724.129883 | 5,722.580078 | 5,725.629883 |
2024-10-01T18:30:00 | 5,726.259766 | 5,730.350098 | 5,725.950195 | 5,727.819824 | 5,727.819824 | 20,196,000 | 5,703.414805 | 5,727.999353 | 68.554351 | 118.149441 | 0.528981 | 5,726.200195 | 5,725.470215 | 5,724.129883 | 5,722.580078 | 5,725.629883 | 5,723.100098 |
2024-10-01T18:35:00 | 5,727.740234 | 5,728.529785 | 5,722.720215 | 5,726.200195 | 5,726.200195 | 19,165,000 | 5,704.027813 | 5,727.834055 | 66.312628 | 92.965211 | 0.565865 | 5,725.470215 | 5,724.129883 | 5,722.580078 | 5,725.629883 | 5,723.100098 | 5,724.419922 |
2024-10-01T18:40:00 | 5,726.120117 | 5,727.470215 | 5,723.689941 | 5,725.470215 | 5,725.470215 | 18,666,000 | 5,704.619814 | 5,727.671956 | 65.276568 | 81.850937 | 0.419714 | 5,724.129883 | 5,722.580078 | 5,725.629883 | 5,723.100098 | 5,724.419922 | 5,720.560059 |
2024-10-01T18:45:00 | 5,725.52002 | 5,727.029785 | 5,723.040039 | 5,724.129883 | 5,724.129883 | 16,249,000 | 5,705.045615 | 5,727.514304 | 63.320349 | 70.936932 | 0.423503 | 5,722.580078 | 5,725.629883 | 5,723.100098 | 5,724.419922 | 5,720.560059 | 5,720.459961 |
2024-10-01T18:50:00 | 5,724.089844 | 5,727.379883 | 5,720.779785 | 5,722.580078 | 5,722.580078 | 18,965,000 | 5,705.409814 | 5,727.354556 | 61.042414 | 60.038992 | 0.321693 | 5,725.629883 | 5,723.100098 | 5,724.419922 | 5,720.560059 | 5,720.459961 | 5,723.189941 |
2024-10-01T18:55:00 | 5,722.560059 | 5,727.390137 | 5,722.560059 | 5,725.629883 | 5,725.629883 | 18,232,000 | 5,705.899609 | 5,727.224556 | 63.802108 | 62.623821 | 0.198978 | 5,723.100098 | 5,724.419922 | 5,720.560059 | 5,720.459961 | 5,723.189941 | 5,723.970215 |
2024-10-01T19:00:00 | 5,725.529785 | 5,725.890137 | 5,722.810059 | 5,723.100098 | 5,723.100098 | 17,095,000 | 5,706.428213 | 5,727.079456 | 60.005003 | 51.870928 | 0.076939 | 5,724.419922 | 5,720.560059 | 5,720.459961 | 5,723.189941 | 5,723.970215 | 5,715.560059 |
2024-10-01T19:05:00 | 5,723.140137 | 5,725.779785 | 5,721.200195 | 5,724.419922 | 5,724.419922 | 16,972,000 | 5,706.877607 | 5,726.928955 | 61.299068 | 47.430055 | 0.071326 | 5,720.560059 | 5,720.459961 | 5,723.189941 | 5,723.970215 | 5,715.560059 | 5,714.839844 |
2024-10-01T19:10:00 | 5,724.439941 | 5,724.799805 | 5,718.970215 | 5,720.560059 | 5,720.560059 | 17,893,000 | 5,707.317207 | 5,726.774404 | 55.630137 | 26.376491 | -0.030403 | 5,720.459961 | 5,723.189941 | 5,723.970215 | 5,715.560059 | 5,714.839844 | 5,714.310059 |
2024-10-01T19:15:00 | 5,720.379883 | 5,721.660156 | 5,717.589844 | 5,720.459961 | 5,720.459961 | 18,380,000 | 5,708.043203 | 5,726.620105 | 55.486828 | 4.791345 | -0.071793 | 5,723.189941 | 5,723.970215 | 5,715.560059 | 5,714.839844 | 5,714.310059 | 5,711.049805 |
2024-10-01T19:20:00 | 5,720.540039 | 5,724.930176 | 5,719.959961 | 5,723.189941 | 5,723.189941 | 20,563,000 | 5,708.843398 | 5,726.468254 | 58.617924 | 26.692595 | -0.013802 | 5,723.970215 | 5,715.560059 | 5,714.839844 | 5,714.310059 | 5,711.049805 | 5,707.629883 |
2024-10-01T19:25:00 | 5,723.22998 | 5,725.799805 | 5,722.830078 | 5,723.970215 | 5,723.970215 | 21,182,000 | 5,709.602803 | 5,726.335557 | 59.494903 | 41.559777 | -0.039983 | 5,715.560059 | 5,714.839844 | 5,714.310059 | 5,711.049805 | 5,707.629883 | 5,708.470215 |
2024-10-01T19:30:00 | 5,723.859863 | 5,723.859863 | 5,715.560059 | 5,715.560059 | 5,715.560059 | 27,427,000 | 5,710.15 | 5,726.169807 | 47.749066 | -97.737778 | -0.214039 | 5,714.839844 | 5,714.310059 | 5,711.049805 | 5,707.629883 | 5,708.470215 | 5,688.799805 |
2024-10-01T19:35:00 | 5,715.439941 | 5,716.189941 | 5,710.75 | 5,714.839844 | 5,714.839844 | 30,837,000 | 5,710.431602 | 5,726.014807 | 46.895228 | -217.87954 | -0.198392 | 5,714.310059 | 5,711.049805 | 5,707.629883 | 5,708.470215 | 5,688.799805 | 5,682.959961 |
2024-10-01T19:40:00 | 5,714.890137 | 5,718.27002 | 5,713.939941 | 5,714.310059 | 5,714.310059 | 31,626,000 | 5,710.61 | 5,725.857107 | 46.240211 | -167.283788 | -0.194921 | 5,711.049805 | 5,707.629883 | 5,708.470215 | 5,688.799805 | 5,682.959961 | 5,674.180176 |
2024-10-01T19:45:00 | 5,714.25 | 5,714.390137 | 5,710.299805 | 5,711.049805 | 5,711.049805 | 37,902,000 | 5,710.646992 | 5,725.696355 | 42.322504 | -206.473394 | -0.228508 | 5,707.629883 | 5,708.470215 | 5,688.799805 | 5,682.959961 | 5,674.180176 | 5,693.240234 |
2024-10-01T19:50:00 | 5,711.049805 | 5,713.410156 | 5,706.459961 | 5,707.629883 | 5,707.629883 | 64,557,000 | 5,710.572793 | 5,725.528303 | 38.625611 | -201.928803 | -0.261249 | 5,708.470215 | 5,688.799805 | 5,682.959961 | 5,674.180176 | 5,693.240234 | 5,695.25 |
2024-10-01T19:55:00 | 5,707.52002 | 5,712.310059 | 5,706.830078 | 5,708.470215 | 5,708.470215 | 169,096,000 | 5,710.568398 | 5,725.357053 | 40.012201 | -161.906672 | -0.299699 | 5,688.799805 | 5,682.959961 | 5,674.180176 | 5,693.240234 | 5,695.25 | 5,692.529785 |
2024-10-02T13:30:00 | 5,698.140137 | 5,698.140137 | 5,686.649902 | 5,688.799805 | 5,688.799805 | 0 | 5,710.154395 | 5,725.089753 | 25.493296 | -287.030526 | -0.599331 | 5,682.959961 | 5,674.180176 | 5,693.240234 | 5,695.25 | 5,692.529785 | 5,698.720215 |
2024-10-02T13:35:00 | 5,688.930176 | 5,691.180176 | 5,681.169922 | 5,682.959961 | 5,682.959961 | 42,444,447 | 5,709.708193 | 5,724.781753 | 22.843149 | -254.089533 | -0.724265 | 5,674.180176 | 5,693.240234 | 5,695.25 | 5,692.529785 | 5,698.720215 | 5,697.569824 |
2024-10-02T13:40:00 | 5,683.180176 | 5,684.089844 | 5,674 | 5,674.180176 | 5,674.180176 | 34,310,648 | 5,708.962393 | 5,724.433003 | 19.552293 | -237.412702 | -0.810758 | 5,693.240234 | 5,695.25 | 5,692.529785 | 5,698.720215 | 5,697.569824 | 5,700.540039 |
2024-10-02T13:45:00 | 5,674.109863 | 5,694.930176 | 5,674.109863 | 5,693.240234 | 5,693.240234 | 37,901,772 | 5,708.572002 | 5,724.174004 | 39.820892 | -143.403979 | -0.475831 | 5,695.25 | 5,692.529785 | 5,698.720215 | 5,697.569824 | 5,700.540039 | 5,705.950195 |
2024-10-02T13:50:00 | 5,693.379883 | 5,696.259766 | 5,691.569824 | 5,695.25 | 5,695.25 | 33,168,934 | 5,708.3004 | 5,723.928455 | 41.494721 | -90.146475 | -0.488188 | 5,692.529785 | 5,698.720215 | 5,697.569824 | 5,700.540039 | 5,705.950195 | 5,696.52002 |
2024-10-02T13:55:00 | 5,695.189941 | 5,697.490234 | 5,692.399902 | 5,692.529785 | 5,692.529785 | 32,732,778 | 5,707.962598 | 5,723.676853 | 39.877978 | -80.037782 | -0.549277 | 5,698.720215 | 5,697.569824 | 5,700.540039 | 5,705.950195 | 5,696.52002 | 5,705.129883 |
2024-10-02T14:00:00 | 5,693.5 | 5,703.140137 | 5,690.779785 | 5,698.720215 | 5,698.720215 | 40,132,639 | 5,707.7696 | 5,723.459304 | 45.118519 | -54.808468 | -0.294632 | 5,697.569824 | 5,700.540039 | 5,705.950195 | 5,696.52002 | 5,705.129883 | 5,706.100098 |
2024-10-02T14:05:00 | 5,698.669922 | 5,699.669922 | 5,695.060059 | 5,697.569824 | 5,697.569824 | 29,045,627 | 5,707.542793 | 5,723.225154 | 44.344956 | -48.404561 | -0.302196 | 5,700.540039 | 5,705.950195 | 5,696.52002 | 5,705.129883 | 5,706.100098 | 5,706.240234 |
2024-10-02T14:10:00 | 5,697.609863 | 5,702.419922 | 5,697.410156 | 5,700.540039 | 5,700.540039 | 28,052,385 | 5,707.431992 | 5,722.982854 | 46.877443 | -29.511057 | -0.240974 | 5,705.950195 | 5,696.52002 | 5,705.129883 | 5,706.100098 | 5,706.240234 | 5,708.189941 |
2024-10-02T14:15:00 | 5,700.609863 | 5,706.709961 | 5,698.740234 | 5,705.950195 | 5,705.950195 | 28,277,277 | 5,707.535596 | 5,722.808154 | 51.230531 | -5.281664 | -0.089294 | 5,696.52002 | 5,705.129883 | 5,706.100098 | 5,706.240234 | 5,708.189941 | 5,716.740234 |
2024-10-02T14:20:00 | 5,706.149902 | 5,709.649902 | 5,696.109863 | 5,696.52002 | 5,696.52002 | 27,486,672 | 5,707.56 | 5,722.582053 | 44.400796 | -17.614711 | -0.194649 | 5,705.129883 | 5,706.100098 | 5,706.240234 | 5,708.189941 | 5,716.740234 | 5,704.359863 |
2024-10-02T14:25:00 | 5,696.399902 | 5,705.209961 | 5,696 | 5,705.129883 | 5,705.129883 | 22,756,614 | 5,707.815 | 5,722.408152 | 50.844142 | -4.545871 | -0.058515 | 5,706.100098 | 5,706.240234 | 5,708.189941 | 5,716.740234 | 5,704.359863 | 5,704.419922 |
2024-10-02T14:30:00 | 5,705.060059 | 5,709.910156 | 5,701.910156 | 5,706.100098 | 5,706.100098 | 23,295,520 | 5,707.8204 | 5,722.230303 | 51.525867 | 28.214494 | 0.304111 | 5,706.240234 | 5,708.189941 | 5,716.740234 | 5,704.359863 | 5,704.419922 | 5,711.240234 |
2024-10-02T14:35:00 | 5,705.950195 | 5,708.399902 | 5,703.040039 | 5,706.240234 | 5,706.240234 | 24,813,858 | 5,707.843604 | 5,722.065205 | 51.630213 | 37.786338 | 0.40965 | 5,708.189941 | 5,716.740234 | 5,704.359863 | 5,704.419922 | 5,711.240234 | 5,709.189941 |
2024-10-02T14:40:00 | 5,706.27002 | 5,710.580078 | 5,705.830078 | 5,708.189941 | 5,708.189941 | 22,037,771 | 5,708.082998 | 5,721.905754 | 53.141535 | 63.431749 | 0.599378 | 5,716.740234 | 5,704.359863 | 5,704.419922 | 5,711.240234 | 5,709.189941 | 5,709.810059 |
2024-10-02T14:45:00 | 5,708.129883 | 5,716.740234 | 5,707.02002 | 5,716.740234 | 5,716.740234 | 21,861,596 | 5,708.528203 | 5,721.803855 | 59.166998 | 107.87411 | 0.41277 | 5,704.359863 | 5,704.419922 | 5,711.240234 | 5,709.189941 | 5,709.810059 | 5,718.680176 |
2024-10-02T14:50:00 | 5,716.640137 | 5,717.080078 | 5,704.350098 | 5,704.359863 | 5,704.359863 | 23,705,534 | 5,708.774004 | 5,721.618904 | 49.284816 | 72.762737 | 0.159955 | 5,704.419922 | 5,711.240234 | 5,709.189941 | 5,709.810059 | 5,718.680176 | 5,713.060059 |
2024-10-02T14:55:00 | 5,704.529785 | 5,708.930176 | 5,703.75 | 5,704.419922 | 5,704.419922 | 20,883,889 | 5,709.135 | 5,721.431453 | 49.32903 | 52.099706 | 0.208873 | 5,711.240234 | 5,709.189941 | 5,709.810059 | 5,718.680176 | 5,713.060059 | 5,716.319824 |
2024-10-02T15:00:00 | 5,704.549805 | 5,711.859863 | 5,703.040039 | 5,711.240234 | 5,711.240234 | 21,816,634 | 5,709.623408 | 5,721.262903 | 54.211005 | 79.485182 | 0.219699 | 5,709.189941 | 5,709.810059 | 5,718.680176 | 5,713.060059 | 5,716.319824 | 5,717.040039 |
2024-10-02T15:05:00 | 5,711.240234 | 5,712.379883 | 5,707.180176 | 5,709.189941 | 5,709.189941 | 21,140,084 | 5,710.101807 | 5,721.078003 | 52.571243 | 86.947439 | 0.203949 | 5,709.810059 | 5,718.680176 | 5,713.060059 | 5,716.319824 | 5,717.040039 | 5,717.720215 |
2024-10-02T15:10:00 | 5,709.259766 | 5,712.660156 | 5,708 | 5,709.810059 | 5,709.810059 | 18,892,038 | 5,710.344404 | 5,720.911353 | 53.033965 | 85.048728 | 0.162617 | 5,718.680176 | 5,713.060059 | 5,716.319824 | 5,717.040039 | 5,717.720215 | 5,719.339844 |
2024-10-02T15:15:00 | 5,712.379883 | 5,718.859863 | 5,712.02002 | 5,718.680176 | 5,718.680176 | 26,659,164 | 5,710.838408 | 5,720.792754 | 59.170123 | 134.001142 | 0.2231 | 5,713.060059 | 5,716.319824 | 5,717.040039 | 5,717.720215 | 5,719.339844 | 5,718.220215 |
2024-10-02T15:20:00 | 5,718.600098 | 5,718.709961 | 5,711.419922 | 5,713.060059 | 5,713.060059 | 20,574,790 | 5,711.068809 | 5,720.649004 | 54.326963 | 111.809318 | 0.290353 | 5,716.319824 | 5,717.040039 | 5,717.720215 | 5,719.339844 | 5,718.220215 | 5,715.310059 |
2024-10-02T15:25:00 | 5,713.140137 | 5,716.680176 | 5,711.72998 | 5,716.319824 | 5,716.319824 | 18,174,401 | 5,711.3954 | 5,720.529053 | 56.548516 | 113.228444 | 0.196138 | 5,717.040039 | 5,717.720215 | 5,719.339844 | 5,718.220215 | 5,715.310059 | 5,716 |
2024-10-02T15:30:00 | 5,716.330078 | 5,719.060059 | 5,714.850098 | 5,717.040039 | 5,717.040039 | 19,972,822 | 5,711.651602 | 5,720.409802 | 57.04564 | 126.221341 | 0.191724 | 5,717.720215 | 5,719.339844 | 5,718.220215 | 5,715.310059 | 5,716 | 5,717.140137 |
2024-10-02T15:35:00 | 5,717.169922 | 5,718.52002 | 5,715.459961 | 5,717.720215 | 5,717.720215 | 16,421,484 | 5,711.720811 | 5,720.329702 | 57.539707 | 119.990334 | 0.201183 | 5,719.339844 | 5,718.220215 | 5,715.310059 | 5,716 | 5,717.140137 | 5,715.930176 |
2024-10-02T15:40:00 | 5,717.580078 | 5,719.439941 | 5,716.209961 | 5,719.339844 | 5,719.339844 | 16,995,234 | 5,711.733604 | 5,720.26665 | 58.75622 | 122.426696 | 0.195332 | 5,718.220215 | 5,715.310059 | 5,716 | 5,717.140137 | 5,715.930176 | 5,717.120117 |
2024-10-02T15:45:00 | 5,719.370117 | 5,719.629883 | 5,716.709961 | 5,718.220215 | 5,718.220215 | 14,629,231 | 5,711.691211 | 5,720.203352 | 57.529162 | 108.583398 | 0.025889 | 5,715.310059 | 5,716 | 5,717.140137 | 5,715.930176 | 5,717.120117 | 5,711.950195 |
2024-10-02T15:50:00 | 5,718.22998 | 5,719.080078 | 5,714.129883 | 5,715.310059 | 5,715.310059 | 15,629,265 | 5,711.551416 | 5,720.105251 | 54.351902 | 73.059197 | 0.191962 | 5,716 | 5,717.140137 | 5,715.930176 | 5,717.120117 | 5,711.950195 | 5,715.709961 |
2024-10-02T15:55:00 | 5,715.240234 | 5,716.569824 | 5,712.930176 | 5,716 | 5,716 | 15,709,598 | 5,711.38002 | 5,719.984851 | 54.986628 | 53.106864 | 0.203002 | 5,717.140137 | 5,715.930176 | 5,717.120117 | 5,711.950195 | 5,715.709961 | 5,716.060059 |
2024-10-02T16:00:00 | 5,716 | 5,718.089844 | 5,715.580078 | 5,717.140137 | 5,717.140137 | 19,252,449 | 5,711.243223 | 5,719.871301 | 56.073603 | 71.446364 | 0.103303 | 5,715.930176 | 5,717.120117 | 5,711.950195 | 5,715.709961 | 5,716.060059 | 5,710.25 |
2024-10-02T16:05:00 | 5,717.089844 | 5,718.720215 | 5,715.189941 | 5,715.930176 | 5,715.930176 | 16,641,810 | 5,711.036631 | 5,719.731702 | 54.567648 | 61.63782 | 0.118059 | 5,717.120117 | 5,711.950195 | 5,715.709961 | 5,716.060059 | 5,710.25 | 5,711.5 |
2024-10-02T16:10:00 | 5,716.009766 | 5,718.569824 | 5,716.009766 | 5,717.120117 | 5,717.120117 | 14,341,398 | 5,710.822637 | 5,719.596301 | 55.82419 | 67.565014 | 0.128026 | 5,711.950195 | 5,715.709961 | 5,716.060059 | 5,710.25 | 5,711.5 | 5,709.740234 |
2024-10-02T16:15:00 | 5,717.149902 | 5,717.620117 | 5,711.930176 | 5,711.950195 | 5,711.950195 | 14,820,562 | 5,710.537637 | 5,719.446401 | 49.427914 | -0.304959 | -0.117684 | 5,715.709961 | 5,716.060059 | 5,710.25 | 5,711.5 | 5,709.740234 | 5,707 |
2024-10-02T16:20:00 | 5,711.930176 | 5,715.839844 | 5,710.029785 | 5,715.709961 | 5,715.709961 | 16,019,079 | 5,710.342432 | 5,719.315701 | 53.592347 | -6.218229 | 0.046383 | 5,716.060059 | 5,710.25 | 5,711.5 | 5,709.740234 | 5,707 | 5,707.569824 |
2024-10-02T16:25:00 | 5,715.669922 | 5,717.959961 | 5,715.589844 | 5,716.060059 | 5,716.060059 | 14,236,535 | 5,710.181035 | 5,719.181702 | 53.972428 | 50.858482 | -0.004544 | 5,710.25 | 5,711.5 | 5,709.740234 | 5,707 | 5,707.569824 | 5,700.370117 |
2024-10-02T16:30:00 | 5,716.209961 | 5,716.319824 | 5,710.25 | 5,710.25 | 5,710.25 | 15,460,902 | 5,709.934434 | 5,719.028601 | 47.081014 | -53.729852 | -0.118768 | 5,711.5 | 5,709.740234 | 5,707 | 5,707.569824 | 5,700.370117 | 5,702.410156 |
2024-10-02T16:35:00 | 5,710.419922 | 5,711.890137 | 5,709.470215 | 5,711.5 | 5,711.5 | 14,182,787 | 5,709.651836 | 5,718.877051 | 48.601563 | -104.60213 | -0.108788 | 5,709.740234 | 5,707 | 5,707.569824 | 5,700.370117 | 5,702.410156 | 5,701.060059 |
2024-10-02T16:40:00 | 5,711.589844 | 5,711.640137 | 5,709.609863 | 5,709.740234 | 5,709.740234 | 12,597,689 | 5,709.384639 | 5,718.714851 | 46.572713 | -129.321008 | -0.167845 | 5,707 | 5,707.569824 | 5,700.370117 | 5,702.410156 | 5,701.060059 | 5,701.919922 |
2024-10-02T16:45:00 | 5,709.779785 | 5,710.25 | 5,706.689941 | 5,707 | 5,707 | 14,592,198 | 5,709.03624 | 5,718.547852 | 43.525773 | -187.048437 | -0.196219 | 5,707.569824 | 5,700.370117 | 5,702.410156 | 5,701.060059 | 5,701.919922 | 5,702.25 |
2024-10-02T16:50:00 | 5,707.02002 | 5,708.160156 | 5,706.120117 | 5,707.569824 | 5,707.569824 | 12,129,305 | 5,708.776436 | 5,718.39355 | 44.341235 | -188.838542 | -0.13543 | 5,700.370117 | 5,702.410156 | 5,701.060059 | 5,701.919922 | 5,702.25 | 5,700.879883 |
2024-10-02T16:55:00 | 5,707.569824 | 5,707.830078 | 5,700.220215 | 5,700.370117 | 5,700.370117 | 16,417,000 | 5,708.374639 | 5,718.211501 | 37.059827 | -231.942519 | -0.273441 | 5,702.410156 | 5,701.060059 | 5,701.919922 | 5,702.25 | 5,700.879883 | 5,705.990234 |
2024-10-02T17:00:00 | 5,700.299805 | 5,703.540039 | 5,699.890137 | 5,702.410156 | 5,702.410156 | 14,800,000 | 5,707.959043 | 5,718.019602 | 40.063201 | -191.855697 | -0.257646 | 5,701.060059 | 5,701.919922 | 5,702.25 | 5,700.879883 | 5,705.990234 | 5,698.740234 |
2024-10-02T17:05:00 | 5,702.359863 | 5,702.600098 | 5,700.299805 | 5,701.060059 | 5,701.060059 | 15,688,000 | 5,707.50084 | 5,717.838604 | 38.745508 | -163.825889 | -0.260152 | 5,701.919922 | 5,702.25 | 5,700.879883 | 5,705.990234 | 5,698.740234 | 5,703.939941 |
2024-10-02T17:10:00 | 5,701.060059 | 5,702.5 | 5,698.740234 | 5,701.919922 | 5,701.919922 | 13,720,000 | 5,707.228037 | 5,717.681653 | 40.096856 | -141.21392 | -0.265872 | 5,702.25 | 5,700.879883 | 5,705.990234 | 5,698.740234 | 5,703.939941 | 5,703.069824 |
2024-10-02T17:15:00 | 5,701.720215 | 5,702.72998 | 5,700.799805 | 5,702.25 | 5,702.25 | 13,530,000 | 5,706.97624 | 5,717.524402 | 40.638243 | -113.032719 | -0.169823 | 5,700.879883 | 5,705.990234 | 5,698.740234 | 5,703.939941 | 5,703.069824 | 5,708.77002 |
2024-10-02T17:20:00 | 5,702.160156 | 5,703.47998 | 5,700.600098 | 5,700.879883 | 5,700.879883 | 12,758,000 | 5,706.707637 | 5,717.370002 | 39.060201 | -102.414105 | -0.259462 | 5,705.990234 | 5,698.740234 | 5,703.939941 | 5,703.069824 | 5,708.77002 | 5,710.049805 |
2024-10-02T17:25:00 | 5,700.890137 | 5,707.490234 | 5,700.5 | 5,705.990234 | 5,705.990234 | 15,843,000 | 5,706.606445 | 5,717.232305 | 47.282875 | -58.871554 | -0.176167 | 5,698.740234 | 5,703.939941 | 5,703.069824 | 5,708.77002 | 5,710.049805 | 5,711.580078 |
2024-10-02T17:30:00 | 5,705.899902 | 5,705.899902 | 5,698.740234 | 5,698.740234 | 5,698.740234 | 15,653,000 | 5,706.428652 | 5,717.069307 | 39.201479 | -91.063072 | -0.201563 | 5,703.939941 | 5,703.069824 | 5,708.77002 | 5,710.049805 | 5,711.580078 | 5,712.25 |
2024-10-02T17:35:00 | 5,698.779785 | 5,704.029785 | 5,697.390137 | 5,703.939941 | 5,703.939941 | 14,743,000 | 5,706.338047 | 5,716.947805 | 46.291552 | -75.742572 | -0.132366 | 5,703.069824 | 5,708.77002 | 5,710.049805 | 5,711.580078 | 5,712.25 | 5,712.689941 |
2024-10-02T17:40:00 | 5,703.959961 | 5,704.850098 | 5,701.529785 | 5,703.069824 | 5,703.069824 | 12,932,000 | 5,706.623447 | 5,716.818655 | 45.338732 | -53.801898 | -0.116825 | 5,708.77002 | 5,710.049805 | 5,711.580078 | 5,712.25 | 5,712.689941 | 5,711.450195 |
2024-10-02T17:45:00 | 5,703.049805 | 5,708.870117 | 5,702.439941 | 5,708.77002 | 5,708.77002 | 13,496,000 | 5,707.139648 | 5,716.706006 | 52.269781 | -3.15268 | 0.031015 | 5,710.049805 | 5,711.580078 | 5,712.25 | 5,712.689941 | 5,711.450195 | 5,712.169922 |
2024-10-02T17:50:00 | 5,708.660156 | 5,710.640137 | 5,708.620117 | 5,710.049805 | 5,710.049805 | 14,070,000 | 5,707.857041 | 5,716.614404 | 53.68959 | 48.784607 | 0.043451 | 5,711.580078 | 5,712.25 | 5,712.689941 | 5,711.450195 | 5,712.169922 | 5,708.680176 |
2024-10-02T17:55:00 | 5,710.040039 | 5,711.899902 | 5,709.379883 | 5,711.580078 | 5,711.580078 | 15,186,000 | 5,708.223838 | 5,716.538254 | 55.398058 | 71.204188 | 0.196653 | 5,712.25 | 5,712.689941 | 5,711.450195 | 5,712.169922 | 5,708.680176 | 5,705.22998 |
2024-10-02T18:00:00 | 5,711.490234 | 5,714.129883 | 5,711.049805 | 5,712.25 | 5,712.25 | 14,686,000 | 5,708.563838 | 5,716.470955 | 56.160547 | 97.710497 | 0.172556 | 5,712.689941 | 5,711.450195 | 5,712.169922 | 5,708.680176 | 5,705.22998 | 5,707.970215 |
2024-10-02T18:05:00 | 5,712.279785 | 5,712.850098 | 5,711.660156 | 5,712.689941 | 5,712.689941 | 15,193,000 | 5,708.967041 | 5,716.381755 | 56.684244 | 104.963713 | 0.203995 | 5,711.450195 | 5,712.169922 | 5,708.680176 | 5,705.22998 | 5,707.970215 | 5,707 |
2024-10-02T18:10:00 | 5,712.720215 | 5,713.100098 | 5,711.240234 | 5,711.450195 | 5,711.450195 | 13,698,000 | 5,709.221641 | 5,716.263958 | 54.701189 | 97.809279 | 0.167141 | 5,712.169922 | 5,708.680176 | 5,705.22998 | 5,707.970215 | 5,707 | 5,709.930176 |
2024-10-02T18:15:00 | 5,711.450195 | 5,713.069824 | 5,711.319824 | 5,712.169922 | 5,712.169922 | 14,998,000 | 5,709.513643 | 5,716.150408 | 55.670765 | 99.534247 | 0.173965 | 5,708.680176 | 5,705.22998 | 5,707.970215 | 5,707 | 5,709.930176 | 5,710.569824 |
2024-10-02T18:20:00 | 5,712.189941 | 5,712.350098 | 5,708.680176 | 5,708.680176 | 5,708.680176 | 14,722,000 | 5,709.676445 | 5,716.021858 | 50.074213 | 62.437756 | 0.136826 | 5,705.22998 | 5,707.970215 | 5,707 | 5,709.930176 | 5,710.569824 | 5,709.509766 |
2024-10-02T18:25:00 | 5,708.689941 | 5,710.620117 | 5,699.549805 | 5,705.22998 | 5,705.22998 | 20,661,000 | 5,709.662041 | 5,715.865808 | 45.232707 | -14.754064 | -0.013324 | 5,707.970215 | 5,707 | 5,709.930176 | 5,710.569824 | 5,709.509766 | 5,710.049805 |
2024-10-02T18:30:00 | 5,705.359863 | 5,708.390137 | 5,703.310059 | 5,707.970215 | 5,707.970215 | 14,021,000 | 5,709.891045 | 5,715.731309 | 49.415911 | 9.969877 | 0.161965 | 5,707 | 5,709.930176 | 5,710.569824 | 5,709.509766 | 5,710.049805 | 5,712.100098 |
2024-10-02T18:35:00 | 5,707.970215 | 5,707.970215 | 5,705.569824 | 5,707 | 5,707 | 13,836,000 | 5,709.928447 | 5,715.595559 | 48.017445 | 11.813039 | 0.053648 | 5,709.930176 | 5,710.569824 | 5,709.509766 | 5,710.049805 | 5,712.100098 | 5,712.529785 |
2024-10-02T18:40:00 | 5,706.990234 | 5,710.009766 | 5,706.970215 | 5,709.930176 | 5,709.930176 | 17,716,000 | 5,710.005049 | 5,715.455559 | 52.398844 | 44.160726 | 0.120292 | 5,710.569824 | 5,709.509766 | 5,710.049805 | 5,712.100098 | 5,712.529785 | 5,713.009766 |
2024-10-02T18:45:00 | 5,710.069824 | 5,710.720215 | 5,708.97998 | 5,710.569824 | 5,710.569824 | 15,187,000 | 5,710.091641 | 5,715.342458 | 53.323721 | 57.884908 | 0.031527 | 5,709.509766 | 5,710.049805 | 5,712.100098 | 5,712.529785 | 5,713.009766 | 5,713.069824 |
2024-10-02T18:50:00 | 5,710.439941 | 5,711.149902 | 5,708.600098 | 5,709.509766 | 5,709.509766 | 15,042,000 | 5,710.118037 | 5,715.200957 | 51.536595 | 45.571564 | -0.009458 | 5,710.049805 | 5,712.100098 | 5,712.529785 | 5,713.009766 | 5,713.069824 | 5,712.25 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 19