Search is not available for this dataset
Datetime timestamp[ns, tz=America/New_York] | Open float64 5.7k 6.1k | High float64 5.7k 6.1k | Low float64 5.7k 6.1k | Close float64 5.7k 6.1k | Adj Close float64 5.7k 6.1k | Volume int64 0 270M | SMA_50 float64 5.72k 6.09k | SMA_200 float64 5.73k 6.08k | RSI float64 9.91 92.7 | CCI float64 -558.01 663 | Momentum float64 -2.11 2.28 | NextClose1 float64 5.7k 6.1k | NextClose2 float64 5.7k 6.1k | NextClose3 float64 5.7k 6.1k | NextClose4 float64 5.7k 6.1k | NextClose5 float64 5.7k 6.1k | NextClose6 float64 5.7k 6.1k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-15T17:05:00 | 5,836.709961 | 5,838.029785 | 5,834.040039 | 5,834.040039 | 5,834.040039 | 17,041,000 | 5,847.322617 | 5,835.707463 | 39.553183 | -70.822068 | -0.086825 | 5,832.529785 | 5,831.660156 | 5,830.700195 | 5,829.640137 | 5,828.720215 | 5,831.950195 |
2024-10-15T17:10:00 | 5,834.029785 | 5,834.029785 | 5,830.180176 | 5,832.529785 | 5,832.529785 | 17,337,000 | 5,846.693809 | 5,835.919463 | 37.618409 | -140.039979 | -0.093358 | 5,831.660156 | 5,830.700195 | 5,829.640137 | 5,828.720215 | 5,831.950195 | 5,834.549805 |
2024-10-15T17:15:00 | 5,832.459961 | 5,834.5 | 5,829.299805 | 5,831.660156 | 5,831.660156 | 14,924,000 | 5,846.029414 | 5,836.149563 | 36.510918 | -139.528897 | -0.161095 | 5,830.700195 | 5,829.640137 | 5,828.720215 | 5,831.950195 | 5,834.549805 | 5,833.290039 |
2024-10-15T17:20:00 | 5,831.629883 | 5,832.950195 | 5,830.310059 | 5,830.700195 | 5,830.700195 | 14,553,000 | 5,845.304814 | 5,836.362463 | 35.276315 | -135.077912 | -0.145226 | 5,829.640137 | 5,828.720215 | 5,831.950195 | 5,834.549805 | 5,833.290039 | 5,832.009766 |
2024-10-15T17:25:00 | 5,830.660156 | 5,830.720215 | 5,826.990234 | 5,829.640137 | 5,829.640137 | 15,510,000 | 5,844.489014 | 5,836.562214 | 33.912591 | -160.473892 | -0.169357 | 5,828.720215 | 5,831.950195 | 5,834.549805 | 5,833.290039 | 5,832.009766 | 5,828.290039 |
2024-10-15T17:30:00 | 5,829.600098 | 5,831.169922 | 5,827.879883 | 5,828.720215 | 5,828.720215 | 14,689,000 | 5,843.787217 | 5,836.744565 | 32.730104 | -138.187621 | -0.245583 | 5,831.950195 | 5,834.549805 | 5,833.290039 | 5,832.009766 | 5,828.290039 | 5,830.560059 |
2024-10-15T17:35:00 | 5,828.709961 | 5,832.720215 | 5,828.220215 | 5,831.950195 | 5,831.950195 | 18,135,000 | 5,843.211816 | 5,836.934417 | 40.566245 | -96.13859 | -0.17186 | 5,834.549805 | 5,833.290039 | 5,832.009766 | 5,828.290039 | 5,830.560059 | 5,827.549805 |
2024-10-15T17:40:00 | 5,832 | 5,835.879883 | 5,832 | 5,834.549805 | 5,834.549805 | 16,030,000 | 5,842.582813 | 5,837.133367 | 46.016712 | -34.763764 | -0.051734 | 5,833.290039 | 5,832.009766 | 5,828.290039 | 5,830.560059 | 5,827.549805 | 5,825.589844 |
2024-10-15T17:45:00 | 5,834.509766 | 5,835.549805 | 5,832.930176 | 5,833.290039 | 5,833.290039 | 14,784,000 | 5,842.009414 | 5,837.271018 | 43.914969 | -35.688583 | -0.059789 | 5,832.009766 | 5,828.290039 | 5,830.560059 | 5,827.549805 | 5,825.589844 | 5,823.140137 |
2024-10-15T17:50:00 | 5,833.350098 | 5,834.72998 | 5,831.439941 | 5,832.009766 | 5,832.009766 | 14,788,000 | 5,841.408613 | 5,837.380667 | 41.824278 | -53.842995 | -0.061006 | 5,828.290039 | 5,830.560059 | 5,827.549805 | 5,825.589844 | 5,823.140137 | 5,827.600098 |
2024-10-15T17:55:00 | 5,832.02002 | 5,832.02002 | 5,827.439941 | 5,828.290039 | 5,828.290039 | 15,921,000 | 5,840.682617 | 5,837.451067 | 36.40185 | -110.066055 | -0.137073 | 5,830.560059 | 5,827.549805 | 5,825.589844 | 5,823.140137 | 5,827.600098 | 5,823.970215 |
2024-10-15T18:00:00 | 5,828.350098 | 5,832.600098 | 5,826.419922 | 5,830.560059 | 5,830.560059 | 18,857,000 | 5,839.982617 | 5,837.536917 | 41.395303 | -89.345881 | -0.103486 | 5,827.549805 | 5,825.589844 | 5,823.140137 | 5,827.600098 | 5,823.970215 | 5,823.359863 |
2024-10-15T18:05:00 | 5,830.649902 | 5,830.879883 | 5,827.52002 | 5,827.549805 | 5,827.549805 | 16,708,000 | 5,839.333018 | 5,837.589116 | 37.221702 | -103.768627 | -0.111248 | 5,825.589844 | 5,823.140137 | 5,827.600098 | 5,823.970215 | 5,823.359863 | 5,823.72998 |
2024-10-15T18:10:00 | 5,827.549805 | 5,828.089844 | 5,825.529785 | 5,825.589844 | 5,825.589844 | 16,533,000 | 5,838.547012 | 5,837.630315 | 34.764056 | -137.341705 | -0.118987 | 5,823.140137 | 5,827.600098 | 5,823.970215 | 5,823.359863 | 5,823.72998 | 5,823.810059 |
2024-10-15T18:15:00 | 5,825.540039 | 5,825.75 | 5,822.799805 | 5,823.140137 | 5,823.140137 | 16,899,000 | 5,837.804414 | 5,837.660466 | 31.926611 | -176.427572 | -0.146099 | 5,827.600098 | 5,823.970215 | 5,823.359863 | 5,823.72998 | 5,823.810059 | 5,821.359863 |
2024-10-15T18:20:00 | 5,823.120117 | 5,828.350098 | 5,822.819824 | 5,827.600098 | 5,827.600098 | 16,796,000 | 5,837.210215 | 5,837.735017 | 41.317508 | -115.521358 | -0.053169 | 5,823.970215 | 5,823.359863 | 5,823.72998 | 5,823.810059 | 5,821.359863 | 5,822.089844 |
2024-10-15T18:25:00 | 5,827.52002 | 5,827.52002 | 5,823.149902 | 5,823.970215 | 5,823.970215 | 16,441,000 | 5,836.487217 | 5,837.802219 | 36.860557 | -130.700392 | -0.09726 | 5,823.359863 | 5,823.72998 | 5,823.810059 | 5,821.359863 | 5,822.089844 | 5,819.259766 |
2024-10-15T18:30:00 | 5,823.990234 | 5,826.160156 | 5,823.359863 | 5,823.359863 | 5,823.359863 | 15,502,000 | 5,835.792813 | 5,837.87637 | 36.154343 | -127.537289 | -0.091964 | 5,823.72998 | 5,823.810059 | 5,821.359863 | 5,822.089844 | 5,819.259766 | 5,812.669922 |
2024-10-15T18:35:00 | 5,823.359863 | 5,823.799805 | 5,821.5 | 5,823.72998 | 5,823.72998 | 15,248,000 | 5,835.243809 | 5,837.94207 | 36.943294 | -139.252405 | -0.140951 | 5,823.810059 | 5,821.359863 | 5,822.089844 | 5,819.259766 | 5,812.669922 | 5,810.589844 |
2024-10-15T18:40:00 | 5,823.680176 | 5,824.180176 | 5,821.399902 | 5,823.810059 | 5,823.810059 | 17,197,000 | 5,834.862607 | 5,838.001221 | 37.124328 | -124.04234 | -0.184072 | 5,821.359863 | 5,822.089844 | 5,819.259766 | 5,812.669922 | 5,810.589844 | 5,809.709961 |
2024-10-15T18:45:00 | 5,823.77002 | 5,824.290039 | 5,820.680176 | 5,821.359863 | 5,821.359863 | 16,489,000 | 5,834.572402 | 5,838.037419 | 33.915822 | -126.615351 | -0.204519 | 5,822.089844 | 5,819.259766 | 5,812.669922 | 5,810.589844 | 5,809.709961 | 5,811.089844 |
2024-10-15T18:50:00 | 5,821.22998 | 5,823.02002 | 5,820.660156 | 5,822.089844 | 5,822.089844 | 16,924,000 | 5,834.268799 | 5,838.076218 | 35.69885 | -113.745448 | -0.170094 | 5,819.259766 | 5,812.669922 | 5,810.589844 | 5,809.709961 | 5,811.089844 | 5,815.299805 |
2024-10-15T18:55:00 | 5,822.049805 | 5,822.049805 | 5,818.759766 | 5,819.259766 | 5,819.259766 | 20,179,000 | 5,833.860195 | 5,838.121416 | 32.084518 | -131.610613 | -0.154939 | 5,812.669922 | 5,810.589844 | 5,809.709961 | 5,811.089844 | 5,815.299805 | 5,811.629883 |
2024-10-15T19:00:00 | 5,819.390137 | 5,820.220215 | 5,812.640137 | 5,812.669922 | 5,812.669922 | 21,328,000 | 5,833.208594 | 5,838.134365 | 25.588109 | -188.621007 | -0.306834 | 5,810.589844 | 5,809.709961 | 5,811.089844 | 5,815.299805 | 5,811.629883 | 5,807.129883 |
2024-10-15T19:05:00 | 5,812.740234 | 5,813.850098 | 5,807.160156 | 5,810.589844 | 5,810.589844 | 29,632,000 | 5,832.65459 | 5,838.132815 | 23.940337 | -216.132063 | -0.291031 | 5,809.709961 | 5,811.089844 | 5,815.299805 | 5,811.629883 | 5,807.129883 | 5,809.189941 |
2024-10-15T19:10:00 | 5,810.77002 | 5,813.149902 | 5,809.709961 | 5,809.709961 | 5,809.709961 | 21,199,000 | 5,832.044385 | 5,838.110264 | 23.258057 | -179.476601 | -0.272588 | 5,811.089844 | 5,815.299805 | 5,811.629883 | 5,807.129883 | 5,809.189941 | 5,810.660156 |
2024-10-15T19:15:00 | 5,809.830078 | 5,811.109863 | 5,808.569824 | 5,811.089844 | 5,811.089844 | 23,258,000 | 5,831.507383 | 5,838.095212 | 26.78218 | -161.121881 | -0.206938 | 5,815.299805 | 5,811.629883 | 5,807.129883 | 5,809.189941 | 5,810.660156 | 5,813.700195 |
2024-10-15T19:20:00 | 5,811.310059 | 5,817.169922 | 5,810.939941 | 5,815.299805 | 5,815.299805 | 24,637,000 | 5,830.989375 | 5,838.100413 | 36.381148 | -97.785011 | -0.21107 | 5,811.629883 | 5,807.129883 | 5,809.189941 | 5,810.660156 | 5,813.700195 | 5,819.100098 |
2024-10-15T19:25:00 | 5,815.25 | 5,816.430176 | 5,811.629883 | 5,811.629883 | 5,811.629883 | 25,998,000 | 5,830.348369 | 5,838.096062 | 32.394217 | -98.514764 | -0.211889 | 5,807.129883 | 5,809.189941 | 5,810.660156 | 5,813.700195 | 5,819.100098 | 5,817.870117 |
2024-10-15T19:30:00 | 5,811.629883 | 5,812.970215 | 5,806.560059 | 5,807.129883 | 5,807.129883 | 30,716,000 | 5,829.647764 | 5,838.061311 | 28.299026 | -128.698395 | -0.278705 | 5,809.189941 | 5,810.660156 | 5,813.700195 | 5,819.100098 | 5,817.870117 | 5,814.810059 |
2024-10-15T19:35:00 | 5,807.169922 | 5,810.290039 | 5,804.47998 | 5,809.189941 | 5,809.189941 | 34,463,000 | 5,829.001162 | 5,838.028811 | 32.505579 | -119.749955 | -0.249669 | 5,810.660156 | 5,813.700195 | 5,819.100098 | 5,817.870117 | 5,814.810059 | 5,810.779785 |
2024-10-15T19:40:00 | 5,809.200195 | 5,814.839844 | 5,809.200195 | 5,810.660156 | 5,810.660156 | 35,923,000 | 5,828.317969 | 5,838.008711 | 35.417644 | -72.724558 | -0.225796 | 5,813.700195 | 5,819.100098 | 5,817.870117 | 5,814.810059 | 5,810.779785 | 5,809.810059 |
2024-10-15T19:45:00 | 5,810.509766 | 5,814.660156 | 5,809.189941 | 5,813.700195 | 5,813.700195 | 40,152,000 | 5,827.773574 | 5,838.015613 | 41.078594 | -55.942481 | -0.131579 | 5,819.100098 | 5,817.870117 | 5,814.810059 | 5,810.779785 | 5,809.810059 | 5,811.790039 |
2024-10-15T19:50:00 | 5,813.740234 | 5,820.27002 | 5,812.069824 | 5,819.100098 | 5,819.100098 | 76,309,000 | 5,827.358379 | 5,838.063264 | 49.539526 | 0.469589 | -0.051352 | 5,817.870117 | 5,814.810059 | 5,810.779785 | 5,809.810059 | 5,811.790039 | 5,811.180176 |
2024-10-15T19:55:00 | 5,818.759766 | 5,818.759766 | 5,810.02002 | 5,817.870117 | 5,817.870117 | 181,670,000 | 5,826.986377 | 5,838.108315 | 47.853906 | -14.461541 | -0.02388 | 5,814.810059 | 5,810.779785 | 5,809.810059 | 5,811.790039 | 5,811.180176 | 5,809.069824 |
2024-10-16T13:30:00 | 5,816.580078 | 5,817.939941 | 5,811.609863 | 5,814.810059 | 5,814.810059 | 0 | 5,826.641982 | 5,838.142366 | 43.855829 | -18.634424 | 0.036818 | 5,810.779785 | 5,809.810059 | 5,811.790039 | 5,811.180176 | 5,809.069824 | 5,817.810059 |
2024-10-16T13:35:00 | 5,814.540039 | 5,816.290039 | 5,810.759766 | 5,810.779785 | 5,810.779785 | 42,922,407 | 5,826.208174 | 5,838.161064 | 39.209456 | -44.689458 | 0.003269 | 5,809.810059 | 5,811.790039 | 5,811.180176 | 5,809.069824 | 5,817.810059 | 5,822.700195 |
2024-10-16T13:40:00 | 5,810.839844 | 5,814.149902 | 5,808.75 | 5,809.810059 | 5,809.810059 | 42,885,336 | 5,825.763574 | 5,838.170264 | 38.161809 | -66.501761 | 0.001723 | 5,811.790039 | 5,811.180176 | 5,809.069824 | 5,817.810059 | 5,822.700195 | 5,821.609863 |
2024-10-16T13:45:00 | 5,809.790039 | 5,813.910156 | 5,809.25 | 5,811.790039 | 5,811.790039 | 42,260,334 | 5,825.217178 | 5,838.199614 | 41.593303 | -48.537108 | 0.012049 | 5,811.180176 | 5,809.069824 | 5,817.810059 | 5,822.700195 | 5,821.609863 | 5,821.390137 |
2024-10-16T13:50:00 | 5,811.839844 | 5,811.959961 | 5,808.339844 | 5,811.180176 | 5,811.180176 | 37,186,550 | 5,824.681182 | 5,838.231316 | 40.841533 | -65.190788 | -0.070841 | 5,809.069824 | 5,817.810059 | 5,822.700195 | 5,821.609863 | 5,821.390137 | 5,826.459961 |
2024-10-16T13:55:00 | 5,811.189941 | 5,811.540039 | 5,808.810059 | 5,809.069824 | 5,809.069824 | 30,108,149 | 5,824.041182 | 5,838.260366 | 38.264253 | -76.049417 | -0.044051 | 5,817.810059 | 5,822.700195 | 5,821.609863 | 5,821.390137 | 5,826.459961 | 5,827.709961 |
2024-10-16T14:00:00 | 5,810.290039 | 5,818.040039 | 5,809.410156 | 5,817.810059 | 5,817.810059 | 39,966,035 | 5,823.613779 | 5,838.339316 | 51.823798 | 66.789043 | 0.183915 | 5,822.700195 | 5,821.609863 | 5,821.390137 | 5,826.459961 | 5,827.709961 | 5,828.600098 |
2024-10-16T14:05:00 | 5,817.899902 | 5,822.700195 | 5,816.850098 | 5,822.700195 | 5,822.700195 | 32,950,633 | 5,823.277188 | 5,838.413467 | 57.454295 | 218.7702 | 0.232567 | 5,821.609863 | 5,821.390137 | 5,826.459961 | 5,827.709961 | 5,828.600098 | 5,820.27002 |
2024-10-16T14:10:00 | 5,822.77002 | 5,823.02002 | 5,820.77002 | 5,821.609863 | 5,821.609863 | 33,684,944 | 5,822.847988 | 5,838.487866 | 55.885958 | 205.059488 | 0.188442 | 5,821.390137 | 5,826.459961 | 5,827.709961 | 5,828.600098 | 5,820.27002 | 5,815.399902 |
2024-10-16T14:15:00 | 5,821.75 | 5,823.049805 | 5,820.209961 | 5,821.390137 | 5,821.390137 | 28,768,213 | 5,822.435986 | 5,838.566416 | 55.556832 | 163.786829 | 0.132273 | 5,826.459961 | 5,827.709961 | 5,828.600098 | 5,820.27002 | 5,815.399902 | 5,817.27002 |
2024-10-16T14:20:00 | 5,821.490234 | 5,826.799805 | 5,821.490234 | 5,826.459961 | 5,826.459961 | 28,930,198 | 5,822.213789 | 5,838.672766 | 61.230287 | 189.413943 | 0.126478 | 5,827.709961 | 5,828.600098 | 5,820.27002 | 5,815.399902 | 5,817.27002 | 5,822.129883 |
2024-10-16T14:25:00 | 5,826.470215 | 5,830.02002 | 5,826.470215 | 5,827.709961 | 5,827.709961 | 28,403,579 | 5,822.032393 | 5,838.792266 | 62.501331 | 197.549248 | 0.169131 | 5,828.600098 | 5,820.27002 | 5,815.399902 | 5,817.27002 | 5,822.129883 | 5,819.259766 |
2024-10-16T14:30:00 | 5,827.669922 | 5,828.830078 | 5,826.859863 | 5,828.600098 | 5,828.600098 | 27,928,118 | 5,821.892998 | 5,838.904216 | 63.420998 | 159.087243 | 0.237154 | 5,820.27002 | 5,815.399902 | 5,817.27002 | 5,822.129883 | 5,819.259766 | 5,820.399902 |
2024-10-16T14:35:00 | 5,828.819824 | 5,828.950195 | 5,819.720215 | 5,820.27002 | 5,820.27002 | 26,455,608 | 5,821.572598 | 5,838.967017 | 50.852011 | 81.089828 | 0.163321 | 5,815.399902 | 5,817.27002 | 5,822.129883 | 5,819.259766 | 5,820.399902 | 5,818.830078 |
2024-10-16T14:40:00 | 5,820.259766 | 5,821.399902 | 5,813.759766 | 5,815.399902 | 5,815.399902 | 24,222,364 | 5,821.148594 | 5,839.008816 | 45.210661 | 1.26365 | 0.096214 | 5,817.27002 | 5,822.129883 | 5,819.259766 | 5,820.399902 | 5,818.830078 | 5,822.779785 |
2024-10-16T14:45:00 | 5,815.259766 | 5,817.720215 | 5,814.810059 | 5,817.27002 | 5,817.27002 | 22,541,584 | 5,820.813193 | 5,839.051067 | 47.613943 | -8.169417 | 0.094291 | 5,822.129883 | 5,819.259766 | 5,820.399902 | 5,818.830078 | 5,822.779785 | 5,823.879883 |
2024-10-16T14:50:00 | 5,817.220215 | 5,822.370117 | 5,817.220215 | 5,822.129883 | 5,822.129883 | 22,939,994 | 5,820.605195 | 5,839.106865 | 53.341617 | 41.094624 | 0.188425 | 5,819.259766 | 5,820.399902 | 5,818.830078 | 5,822.779785 | 5,823.879883 | 5,822.72998 |
2024-10-16T14:55:00 | 5,822.129883 | 5,822.609863 | 5,818.490234 | 5,819.259766 | 5,819.259766 | 20,304,581 | 5,820.357188 | 5,839.145464 | 49.873508 | 30.020255 | 0.175414 | 5,820.399902 | 5,818.830078 | 5,822.779785 | 5,823.879883 | 5,822.72998 | 5,824.660156 |
2024-10-16T15:00:00 | 5,819.649902 | 5,821.27002 | 5,818.939941 | 5,820.399902 | 5,820.399902 | 21,752,980 | 5,820.151182 | 5,839.186663 | 51.230012 | 28.624846 | 0.044516 | 5,818.830078 | 5,822.779785 | 5,823.879883 | 5,822.72998 | 5,824.660156 | 5,824.259766 |
2024-10-16T15:05:00 | 5,820.27002 | 5,820.709961 | 5,816.399902 | 5,818.830078 | 5,818.830078 | 20,687,456 | 5,819.93498 | 5,839.228462 | 49.25363 | 4.652899 | -0.066466 | 5,822.779785 | 5,823.879883 | 5,822.72998 | 5,824.660156 | 5,824.259766 | 5,825.129883 |
2024-10-16T15:10:00 | 5,818.899902 | 5,824.459961 | 5,818.899902 | 5,822.779785 | 5,822.779785 | 24,232,091 | 5,819.816172 | 5,839.283362 | 54.056182 | 49.172044 | 0.020096 | 5,823.879883 | 5,822.72998 | 5,824.660156 | 5,824.259766 | 5,825.129883 | 5,826.200195 |
2024-10-16T15:15:00 | 5,822.77002 | 5,825.25 | 5,822.75 | 5,823.879883 | 5,823.879883 | 21,171,418 | 5,819.654766 | 5,839.337012 | 55.324385 | 71.282409 | 0.042769 | 5,822.72998 | 5,824.660156 | 5,824.259766 | 5,825.129883 | 5,826.200195 | 5,821.549805 |
2024-10-16T15:20:00 | 5,823.839844 | 5,826.259766 | 5,821.029785 | 5,822.72998 | 5,822.72998 | 23,063,237 | 5,819.418369 | 5,839.37571 | 53.657125 | 57.710719 | -0.064018 | 5,824.660156 | 5,824.259766 | 5,825.129883 | 5,826.200195 | 5,821.549805 | 5,819.859863 |
2024-10-16T15:25:00 | 5,822.810059 | 5,824.660156 | 5,821.870117 | 5,824.660156 | 5,824.660156 | 22,769,929 | 5,819.245771 | 5,839.414961 | 56.051287 | 60.105514 | -0.052333 | 5,824.259766 | 5,825.129883 | 5,826.200195 | 5,821.549805 | 5,819.859863 | 5,820.899902 |
2024-10-16T15:30:00 | 5,824.620117 | 5,824.859863 | 5,822.910156 | 5,824.259766 | 5,824.259766 | 19,429,956 | 5,819.090771 | 5,839.45936 | 55.411781 | 59.867127 | -0.074466 | 5,825.129883 | 5,826.200195 | 5,821.549805 | 5,819.859863 | 5,820.899902 | 5,823.299805 |
2024-10-16T15:35:00 | 5,824.290039 | 5,826.839844 | 5,822.220215 | 5,825.129883 | 5,825.129883 | 19,262,128 | 5,819.027568 | 5,839.516011 | 56.571394 | 70.200763 | 0.083499 | 5,826.200195 | 5,821.549805 | 5,819.859863 | 5,820.899902 | 5,823.299805 | 5,826.129883 |
2024-10-16T15:40:00 | 5,825.27002 | 5,827.689941 | 5,825.169922 | 5,826.200195 | 5,826.200195 | 16,750,832 | 5,818.940371 | 5,839.575413 | 58.017754 | 101.541392 | 0.185719 | 5,821.549805 | 5,819.859863 | 5,820.899902 | 5,823.299805 | 5,826.129883 | 5,825.060059 |
2024-10-16T15:45:00 | 5,826.080078 | 5,826.080078 | 5,821.129883 | 5,821.549805 | 5,821.549805 | 18,583,296 | 5,818.820371 | 5,839.630112 | 50.19555 | 9.284273 | 0.07357 | 5,819.859863 | 5,820.899902 | 5,823.299805 | 5,826.129883 | 5,825.060059 | 5,825.009766 |
2024-10-16T15:50:00 | 5,821.569824 | 5,822.509766 | 5,819.859863 | 5,819.859863 | 5,819.859863 | 15,628,604 | 5,818.705771 | 5,839.666912 | 47.679788 | -46.75886 | -0.03899 | 5,820.899902 | 5,823.299805 | 5,826.129883 | 5,825.060059 | 5,825.009766 | 5,826.470215 |
2024-10-16T15:55:00 | 5,819.709961 | 5,821.910156 | 5,819.169922 | 5,820.899902 | 5,820.899902 | 16,326,105 | 5,818.660967 | 5,839.703911 | 49.361861 | -46.870788 | 0.028185 | 5,823.299805 | 5,826.129883 | 5,825.060059 | 5,825.009766 | 5,826.470215 | 5,827.109863 |
2024-10-16T16:00:00 | 5,820.870117 | 5,825.140137 | 5,820.410156 | 5,823.299805 | 5,823.299805 | 17,793,655 | 5,818.574961 | 5,839.75301 | 53.108149 | 15.244217 | 0.049823 | 5,826.129883 | 5,825.060059 | 5,825.009766 | 5,826.470215 | 5,827.109863 | 5,826.350098 |
2024-10-16T16:05:00 | 5,823.439941 | 5,827.120117 | 5,822.540039 | 5,826.129883 | 5,826.129883 | 15,713,927 | 5,818.618154 | 5,839.80281 | 57.135425 | 85.057268 | 0.125451 | 5,825.060059 | 5,825.009766 | 5,826.470215 | 5,827.109863 | 5,826.350098 | 5,827.709961 |
2024-10-16T16:10:00 | 5,826.189941 | 5,827.160156 | 5,824.160156 | 5,825.060059 | 5,825.060059 | 16,569,352 | 5,818.652158 | 5,839.845859 | 55.205265 | 99.267456 | 0.039161 | 5,825.009766 | 5,826.470215 | 5,827.109863 | 5,826.350098 | 5,827.709961 | 5,828.129883 |
2024-10-16T16:15:00 | 5,825.069824 | 5,825.319824 | 5,822.870117 | 5,825.009766 | 5,825.009766 | 16,943,281 | 5,818.677754 | 5,839.873958 | 55.11101 | 63.962308 | 0.019401 | 5,826.470215 | 5,827.109863 | 5,826.350098 | 5,827.709961 | 5,828.129883 | 5,826.629883 |
2024-10-16T16:20:00 | 5,825.009766 | 5,826.959961 | 5,824.950195 | 5,826.470215 | 5,826.470215 | 17,485,728 | 5,818.730957 | 5,839.901958 | 57.386308 | 107.853019 | 0.064235 | 5,827.109863 | 5,826.350098 | 5,827.709961 | 5,828.129883 | 5,826.629883 | 5,830.439941 |
2024-10-16T16:25:00 | 5,826.419922 | 5,828.27002 | 5,826.419922 | 5,827.109863 | 5,827.109863 | 15,383,485 | 5,818.845957 | 5,839.935308 | 58.381316 | 138.364863 | 0.042058 | 5,826.350098 | 5,827.709961 | 5,828.129883 | 5,826.629883 | 5,830.439941 | 5,832.240234 |
2024-10-16T16:30:00 | 5,827.109863 | 5,829.669922 | 5,826.279785 | 5,826.350098 | 5,826.350098 | 14,890,775 | 5,818.931162 | 5,839.964958 | 56.688176 | 130.283701 | 0.03589 | 5,827.709961 | 5,828.129883 | 5,826.629883 | 5,830.439941 | 5,832.240234 | 5,833.049805 |
2024-10-16T16:35:00 | 5,826.359863 | 5,827.950195 | 5,825.72998 | 5,827.709961 | 5,827.709961 | 13,608,636 | 5,819.100166 | 5,840.005007 | 58.981167 | 111.055458 | 0.044292 | 5,828.129883 | 5,826.629883 | 5,830.439941 | 5,832.240234 | 5,833.049805 | 5,831.310059 |
2024-10-16T16:40:00 | 5,827.700195 | 5,829.459961 | 5,827.700195 | 5,828.129883 | 5,828.129883 | 15,633,000 | 5,819.409365 | 5,840.040906 | 59.690839 | 139.776776 | 0.033121 | 5,826.629883 | 5,830.439941 | 5,832.240234 | 5,833.049805 | 5,831.310059 | 5,832.089844 |
2024-10-16T16:45:00 | 5,828.140137 | 5,828.819824 | 5,826.629883 | 5,826.629883 | 5,826.629883 | 14,526,000 | 5,819.730166 | 5,840.076255 | 55.966012 | 95.82091 | 0.087263 | 5,830.439941 | 5,832.240234 | 5,833.049805 | 5,831.310059 | 5,832.089844 | 5,829.100098 |
2024-10-16T16:50:00 | 5,826.620117 | 5,830.439941 | 5,826.620117 | 5,830.439941 | 5,830.439941 | 15,159,000 | 5,820.144766 | 5,840.136404 | 62.38649 | 141.645203 | 0.181793 | 5,832.240234 | 5,833.049805 | 5,831.310059 | 5,832.089844 | 5,829.100098 | 5,829.049805 |
2024-10-16T16:55:00 | 5,830.450195 | 5,832.560059 | 5,830.430176 | 5,832.240234 | 5,832.240234 | 16,822,000 | 5,820.567773 | 5,840.203855 | 64.984473 | 191.579632 | 0.194821 | 5,833.049805 | 5,831.310059 | 5,832.089844 | 5,829.100098 | 5,829.049805 | 5,830.240234 |
2024-10-16T17:00:00 | 5,832.209961 | 5,834.47998 | 5,831.700195 | 5,833.049805 | 5,833.049805 | 17,145,000 | 5,820.922773 | 5,840.277854 | 66.117812 | 193.118371 | 0.167431 | 5,831.310059 | 5,832.089844 | 5,829.100098 | 5,829.049805 | 5,830.240234 | 5,831.540039 |
2024-10-16T17:05:00 | 5,833.040039 | 5,833.47998 | 5,830.890137 | 5,831.310059 | 5,831.310059 | 13,779,000 | 5,821.316377 | 5,840.359854 | 61.510334 | 140.382236 | 0.088913 | 5,832.089844 | 5,829.100098 | 5,829.049805 | 5,830.240234 | 5,831.540039 | 5,830.310059 |
2024-10-16T17:10:00 | 5,831.259766 | 5,832.399902 | 5,831.080078 | 5,832.089844 | 5,832.089844 | 14,371,000 | 5,821.815576 | 5,840.334854 | 62.762882 | 122.175121 | 0.120682 | 5,829.100098 | 5,829.049805 | 5,830.240234 | 5,831.540039 | 5,830.310059 | 5,833.27002 |
2024-10-16T17:15:00 | 5,832.149902 | 5,833.589844 | 5,828.709961 | 5,829.100098 | 5,829.100098 | 15,208,000 | 5,822.213779 | 5,840.286704 | 55.328523 | 80.446416 | 0.07022 | 5,829.049805 | 5,830.240234 | 5,831.540039 | 5,830.310059 | 5,833.27002 | 5,833.870117 |
2024-10-16T17:20:00 | 5,829.040039 | 5,830.129883 | 5,828.310059 | 5,829.049805 | 5,829.049805 | 13,845,000 | 5,822.581572 | 5,840.226953 | 55.21005 | 45.812425 | 0.044274 | 5,830.240234 | 5,831.540039 | 5,830.310059 | 5,833.27002 | 5,833.870117 | 5,832.149902 |
2024-10-16T17:25:00 | 5,829.040039 | 5,832.549805 | 5,829.040039 | 5,830.240234 | 5,830.240234 | 14,433,000 | 5,822.912373 | 5,840.134653 | 57.528239 | 71.680812 | 0.053721 | 5,831.540039 | 5,830.310059 | 5,833.27002 | 5,833.870117 | 5,832.149902 | 5,835.02002 |
2024-10-16T17:30:00 | 5,830.220215 | 5,831.850098 | 5,830.209961 | 5,831.540039 | 5,831.540039 | 16,124,000 | 5,823.161172 | 5,840.054854 | 59.964758 | 77.604722 | 0.089077 | 5,830.310059 | 5,833.27002 | 5,833.870117 | 5,832.149902 | 5,835.02002 | 5,835 |
2024-10-16T17:35:00 | 5,831.649902 | 5,832.149902 | 5,830.290039 | 5,830.310059 | 5,830.310059 | 16,052,000 | 5,823.409971 | 5,839.944705 | 56.652722 | 64.106921 | 0.044616 | 5,833.27002 | 5,833.870117 | 5,832.149902 | 5,835.02002 | 5,835 | 5,835.160156 |
2024-10-16T17:40:00 | 5,830.370117 | 5,833.419922 | 5,830.319824 | 5,833.27002 | 5,833.27002 | 17,025,000 | 5,823.77917 | 5,839.859104 | 62.080631 | 96.018364 | 0.088195 | 5,833.870117 | 5,832.149902 | 5,835.02002 | 5,835 | 5,835.160156 | 5,836.879883 |
2024-10-16T17:45:00 | 5,833.399902 | 5,834.799805 | 5,832.870117 | 5,833.870117 | 5,833.870117 | 17,286,000 | 5,824.240977 | 5,839.782654 | 63.089741 | 126.131729 | 0.124261 | 5,832.149902 | 5,835.02002 | 5,835 | 5,835.160156 | 5,836.879883 | 5,837.790039 |
2024-10-16T17:50:00 | 5,833.859863 | 5,834.319824 | 5,832.149902 | 5,832.149902 | 5,832.149902 | 15,977,000 | 5,824.687773 | 5,839.695054 | 58.30021 | 89.908811 | 0.029328 | 5,835.02002 | 5,835 | 5,835.160156 | 5,836.879883 | 5,837.790039 | 5,845.509766 |
2024-10-16T17:55:00 | 5,832.200195 | 5,835.330078 | 5,832.200195 | 5,835.02002 | 5,835.02002 | 17,831,000 | 5,825.152373 | 5,839.634104 | 63.305577 | 123.001646 | 0.047662 | 5,835 | 5,835.160156 | 5,836.879883 | 5,837.790039 | 5,845.509766 | 5,844.819824 |
2024-10-16T18:00:00 | 5,834.97998 | 5,836.430176 | 5,834.52002 | 5,835 | 5,835 | 16,939,000 | 5,825.62877 | 5,839.545554 | 63.248548 | 147.925557 | 0.033434 | 5,835.160156 | 5,836.879883 | 5,837.790039 | 5,845.509766 | 5,844.819824 | 5,843.080078 |
2024-10-16T18:05:00 | 5,834.990234 | 5,835.560059 | 5,833.490234 | 5,835.160156 | 5,835.160156 | 18,504,000 | 5,826.150576 | 5,839.449504 | 63.531584 | 118.28806 | 0.066025 | 5,836.879883 | 5,837.790039 | 5,845.509766 | 5,844.819824 | 5,843.080078 | 5,842.180176 |
2024-10-16T18:10:00 | 5,835.140137 | 5,837.47998 | 5,835.049805 | 5,836.879883 | 5,836.879883 | 15,860,000 | 5,826.531973 | 5,839.353254 | 66.513759 | 158.605986 | 0.082132 | 5,837.790039 | 5,845.509766 | 5,844.819824 | 5,843.080078 | 5,842.180176 | 5,843.350098 |
2024-10-16T18:15:00 | 5,836.850098 | 5,838.220215 | 5,836.540039 | 5,837.790039 | 5,837.790039 | 14,888,000 | 5,826.83377 | 5,839.261804 | 68.004973 | 170.656648 | 0.149079 | 5,845.509766 | 5,844.819824 | 5,843.080078 | 5,842.180176 | 5,843.350098 | 5,843.950195 |
2024-10-16T18:20:00 | 5,837.740234 | 5,846.109863 | 5,837.490234 | 5,845.509766 | 5,845.509766 | 21,696,000 | 5,827.311768 | 5,839.212603 | 77.256321 | 269.800811 | 0.282378 | 5,844.819824 | 5,843.080078 | 5,842.180176 | 5,843.350098 | 5,843.950195 | 5,842.859863 |
2024-10-16T18:25:00 | 5,845.580078 | 5,845.660156 | 5,842.410156 | 5,844.819824 | 5,844.819824 | 18,862,000 | 5,827.780361 | 5,839.177251 | 75.164473 | 238.506039 | 0.250068 | 5,843.080078 | 5,842.180176 | 5,843.350098 | 5,843.950195 | 5,842.859863 | 5,842.620117 |
2024-10-16T18:30:00 | 5,844.77002 | 5,846.52002 | 5,842.709961 | 5,843.080078 | 5,843.080078 | 19,322,000 | 5,828.112764 | 5,839.126602 | 70.016295 | 188.088198 | 0.19789 | 5,842.180176 | 5,843.350098 | 5,843.950195 | 5,842.859863 | 5,842.620117 | 5,841.049805 |
2024-10-16T18:35:00 | 5,843.049805 | 5,843.77002 | 5,841.629883 | 5,842.180176 | 5,842.180176 | 16,309,000 | 5,828.402168 | 5,839.098103 | 67.4431 | 131.267348 | 0.203593 | 5,843.350098 | 5,843.950195 | 5,842.859863 | 5,842.620117 | 5,841.049805 | 5,842.819824 |
2024-10-16T18:40:00 | 5,842.200195 | 5,843.399902 | 5,841.02002 | 5,843.350098 | 5,843.350098 | 16,405,000 | 5,828.697168 | 5,839.089902 | 69.036308 | 112.424033 | 0.172803 | 5,843.950195 | 5,842.859863 | 5,842.620117 | 5,841.049805 | 5,842.819824 | 5,843.359863 |
2024-10-16T18:45:00 | 5,843.359863 | 5,844.569824 | 5,842.439941 | 5,843.950195 | 5,843.950195 | 16,590,000 | 5,829.170771 | 5,839.068552 | 69.85129 | 110.858599 | 0.172785 | 5,842.859863 | 5,842.620117 | 5,841.049805 | 5,842.819824 | 5,843.359863 | 5,843.5 |
2024-10-16T18:50:00 | 5,843.899902 | 5,844.370117 | 5,842.089844 | 5,842.859863 | 5,842.859863 | 19,893,000 | 5,829.719971 | 5,839.021602 | 66.430067 | 90.368627 | 0.183637 | 5,842.620117 | 5,841.049805 | 5,842.819824 | 5,843.359863 | 5,843.5 | 5,841.089844 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 12