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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-16T17:05:00 | 5,833.040039 | 5,833.47998 | 5,830.890137 | 5,831.310059 | 5,831.310059 | 13,779,000 | 5,821.316377 | 5,840.359854 | 61.510324 | 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 | 62.762874 | 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 | 55.328511 | 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 | 55.210039 | 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 | 57.52823 | 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 | 59.96475 | 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 | 56.652713 | 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 | 62.080625 | 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 | 63.089735 | 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 | 58.300204 | 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 | 63.305572 | 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 | 63.248544 | 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 | 63.53158 | 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 | 66.513756 | 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 | 68.004971 | 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 | 70.016294 | 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 | 67.443099 | 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 | 69.036307 | 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 | 69.851289 | 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 | 66.430065 | 90.368627 | 0.183637 | 5,842.620117 | 5,841.049805 | 5,842.819824 | 5,843.359863 | 5,843.5 | 5,841.089844 |
2024-10-16T18:55:00 | 5,842.77002 | 5,843.990234 | 5,842.529785 | 5,842.620117 | 5,842.620117 | 17,635,000 | 5,830.226973 | 5,838.975452 | 65.668441 | 79.498747 | 0.13025 | 5,841.049805 | 5,842.819824 | 5,843.359863 | 5,843.5 | 5,841.089844 | 5,842.259766 |
2024-10-16T19:00:00 | 5,842.649902 | 5,842.649902 | 5,839.899902 | 5,841.049805 | 5,841.049805 | 19,748,000 | 5,830.605371 | 5,838.934102 | 60.755084 | 47.462476 | 0.103681 | 5,842.819824 | 5,843.359863 | 5,843.5 | 5,841.089844 | 5,842.259766 | 5,843.549805 |
2024-10-16T19:05:00 | 5,841.040039 | 5,843.029785 | 5,840.950195 | 5,842.819824 | 5,842.819824 | 20,383,000 | 5,831.076572 | 5,838.91125 | 64.022671 | 56.108951 | 0.131267 | 5,843.359863 | 5,843.5 | 5,841.089844 | 5,842.259766 | 5,843.549805 | 5,842.629883 |
2024-10-16T19:10:00 | 5,842.810059 | 5,844.97998 | 5,842.810059 | 5,843.359863 | 5,843.359863 | 19,348,000 | 5,831.535771 | 5,838.887048 | 64.980709 | 70.812025 | 0.111018 | 5,843.5 | 5,841.089844 | 5,842.259766 | 5,843.549805 | 5,842.629883 | 5,842.939941 |
2024-10-16T19:15:00 | 5,843.370117 | 5,844.830078 | 5,843.029785 | 5,843.5 | 5,843.5 | 21,998,000 | 5,832.02917 | 5,838.855549 | 65.239383 | 66.662467 | 0.09781 | 5,841.089844 | 5,842.259766 | 5,843.549805 | 5,842.629883 | 5,842.939941 | 5,842.450195 |
2024-10-16T19:20:00 | 5,843.560059 | 5,843.899902 | 5,840.620117 | 5,841.089844 | 5,841.089844 | 22,620,000 | 5,832.395371 | 5,838.819399 | 57.388025 | 30.36515 | -0.075612 | 5,842.259766 | 5,843.549805 | 5,842.629883 | 5,842.939941 | 5,842.450195 | 5,841.839844 |
2024-10-16T19:25:00 | 5,841.120117 | 5,842.959961 | 5,840.939941 | 5,842.259766 | 5,842.259766 | 21,023,000 | 5,832.762969 | 5,838.775698 | 59.910145 | 29.353331 | -0.0438 | 5,843.549805 | 5,842.629883 | 5,842.939941 | 5,842.450195 | 5,841.839844 | 5,842.330078 |
2024-10-16T19:30:00 | 5,842.209961 | 5,843.569824 | 5,840.350098 | 5,843.549805 | 5,843.549805 | 28,144,000 | 5,833.179365 | 5,838.730447 | 62.542835 | 34.022445 | 0.008039 | 5,842.629883 | 5,842.939941 | 5,842.450195 | 5,841.839844 | 5,842.330078 | 5,867.299805 |
2024-10-16T19:35:00 | 5,843.580078 | 5,843.669922 | 5,842.330078 | 5,842.629883 | 5,842.629883 | 29,837,000 | 5,833.53876 | 5,838.674346 | 59.540162 | 39.945105 | 0.007698 | 5,842.939941 | 5,842.450195 | 5,841.839844 | 5,842.330078 | 5,867.299805 | 5,857.939941 |
2024-10-16T19:40:00 | 5,842.629883 | 5,843.700195 | 5,842.589844 | 5,842.939941 | 5,842.939941 | 29,353,000 | 5,833.912363 | 5,838.607495 | 60.233156 | 43.255707 | -0.007019 | 5,842.450195 | 5,841.839844 | 5,842.330078 | 5,867.299805 | 5,857.939941 | 5,862.620117 |
2024-10-16T19:45:00 | 5,842.850098 | 5,843.029785 | 5,841.600098 | 5,842.450195 | 5,842.450195 | 38,420,000 | 5,834.25877 | 5,838.541396 | 58.527937 | 3.102993 | -0.025668 | 5,841.839844 | 5,842.330078 | 5,867.299805 | 5,857.939941 | 5,862.620117 | 5,862.910156 |
2024-10-16T19:50:00 | 5,842.52002 | 5,843.560059 | 5,839.930176 | 5,841.839844 | 5,841.839844 | 63,504,000 | 5,834.571563 | 5,838.473745 | 56.385512 | -58.268752 | -0.017458 | 5,842.330078 | 5,867.299805 | 5,857.939941 | 5,862.620117 | 5,862.910156 | 5,865.220215 |
2024-10-16T19:55:00 | 5,841.850098 | 5,843.169922 | 5,840.22998 | 5,842.330078 | 5,842.330078 | 144,976,000 | 5,834.987168 | 5,838.407395 | 57.72409 | -85.63665 | -0.004964 | 5,867.299805 | 5,857.939941 | 5,862.620117 | 5,862.910156 | 5,865.220215 | 5,858.47998 |
2024-10-17T13:30:00 | 5,875.620117 | 5,878.459961 | 5,865.330078 | 5,867.299805 | 5,867.299805 | 0 | 5,835.935967 | 5,838.457095 | 84.24586 | 663.043118 | 0.449406 | 5,857.939941 | 5,862.620117 | 5,862.910156 | 5,865.220215 | 5,858.47998 | 5,851.689941 |
2024-10-17T13:35:00 | 5,867.029785 | 5,867.029785 | 5,853.339844 | 5,857.939941 | 5,857.939941 | 49,248,835 | 5,836.676768 | 5,838.463645 | 67.221896 | 242.228901 | 0.258781 | 5,862.620117 | 5,862.910156 | 5,865.220215 | 5,858.47998 | 5,851.689941 | 5,849.589844 |
2024-10-17T13:40:00 | 5,857.899902 | 5,864.890137 | 5,857.109863 | 5,862.620117 | 5,862.620117 | 39,820,258 | 5,837.463174 | 5,838.492446 | 70.438622 | 194.565413 | 0.329609 | 5,862.910156 | 5,865.220215 | 5,858.47998 | 5,851.689941 | 5,849.589844 | 5,855.189941 |
2024-10-17T13:45:00 | 5,862.709961 | 5,864.950195 | 5,861.180176 | 5,862.910156 | 5,862.910156 | 39,769,071 | 5,838.198779 | 5,838.512346 | 70.630975 | 160.957778 | 0.332167 | 5,865.220215 | 5,858.47998 | 5,851.689941 | 5,849.589844 | 5,855.189941 | 5,856.100098 |
2024-10-17T13:50:00 | 5,862.859863 | 5,868.129883 | 5,862.25 | 5,865.220215 | 5,865.220215 | 44,184,999 | 5,839.001982 | 5,838.546648 | 72.183464 | 144.095764 | 0.413114 | 5,858.47998 | 5,851.689941 | 5,849.589844 | 5,855.189941 | 5,856.100098 | 5,862.27002 |
2024-10-17T13:55:00 | 5,865.109863 | 5,865.109863 | 5,856.529785 | 5,858.47998 | 5,858.47998 | 40,400,637 | 5,839.671387 | 5,838.550547 | 61.901486 | 86.408812 | 0.277636 | 5,851.689941 | 5,849.589844 | 5,855.189941 | 5,856.100098 | 5,862.27002 | 5,857.160156 |
2024-10-17T14:00:00 | 5,859.089844 | 5,862.350098 | 5,850.600098 | 5,851.689941 | 5,851.689941 | 39,863,855 | 5,840.175781 | 5,838.516196 | 53.616045 | 41.433272 | 0.139301 | 5,849.589844 | 5,855.189941 | 5,856.100098 | 5,862.27002 | 5,857.160156 | 5,857.370117 |
2024-10-17T14:05:00 | 5,851.72998 | 5,852.660156 | 5,848.279785 | 5,849.589844 | 5,849.589844 | 32,170,244 | 5,840.625381 | 5,838.476946 | 51.327716 | 3.637995 | 0.119124 | 5,855.189941 | 5,856.100098 | 5,862.27002 | 5,857.160156 | 5,857.370117 | 5,853.660156 |
2024-10-17T14:10:00 | 5,849.870117 | 5,855.459961 | 5,849.100098 | 5,855.189941 | 5,855.189941 | 30,093,402 | 5,841.202178 | 5,838.452446 | 56.641879 | 23.026161 | 0.209655 | 5,856.100098 | 5,862.27002 | 5,857.160156 | 5,857.370117 | 5,853.660156 | 5,851.390137 |
2024-10-17T14:15:00 | 5,855.040039 | 5,857.029785 | 5,852.77002 | 5,856.100098 | 5,856.100098 | 25,133,629 | 5,841.76998 | 5,838.444246 | 57.454911 | 34.305508 | 0.233633 | 5,862.27002 | 5,857.160156 | 5,857.370117 | 5,853.660156 | 5,851.390137 | 5,852.009766 |
2024-10-17T14:20:00 | 5,856.209961 | 5,862.580078 | 5,854.939941 | 5,862.27002 | 5,862.27002 | 25,610,000 | 5,842.452783 | 5,838.470195 | 62.5778 | 63.811137 | 0.349722 | 5,857.160156 | 5,857.370117 | 5,853.660156 | 5,851.390137 | 5,852.009766 | 5,851.069824 |
2024-10-17T14:25:00 | 5,862.379883 | 5,862.490234 | 5,850.970215 | 5,857.160156 | 5,857.160156 | 25,789,641 | 5,843.063389 | 5,838.472495 | 56.509068 | 35.679732 | 0.253838 | 5,857.370117 | 5,853.660156 | 5,851.390137 | 5,852.009766 | 5,851.069824 | 5,849.759766 |
2024-10-17T14:30:00 | 5,857.549805 | 5,859.080078 | 5,855.359863 | 5,857.370117 | 5,857.370117 | 23,995,714 | 5,843.601992 | 5,838.475696 | 56.694905 | 34.507901 | -0.169238 | 5,853.660156 | 5,851.390137 | 5,852.009766 | 5,851.069824 | 5,849.759766 | 5,843.879883 |
2024-10-17T14:35:00 | 5,857.370117 | 5,857.370117 | 5,850.009766 | 5,853.660156 | 5,853.660156 | 27,172,943 | 5,844.030391 | 5,838.457397 | 52.431654 | -0.849124 | -0.07306 | 5,851.390137 | 5,852.009766 | 5,851.069824 | 5,849.759766 | 5,843.879883 | 5,852.109863 |
2024-10-17T14:40:00 | 5,853.609863 | 5,857.450195 | 5,848.939941 | 5,851.390137 | 5,851.390137 | 26,225,753 | 5,844.397197 | 5,838.439348 | 49.956328 | -16.806573 | -0.191552 | 5,852.009766 | 5,851.069824 | 5,849.759766 | 5,843.879883 | 5,852.109863 | 5,854.759766 |
2024-10-17T14:45:00 | 5,851.299805 | 5,853.22998 | 5,849.759766 | 5,852.009766 | 5,852.009766 | 21,298,200 | 5,844.811191 | 5,838.413247 | 50.641326 | -32.819598 | -0.185921 | 5,851.069824 | 5,849.759766 | 5,843.879883 | 5,852.109863 | 5,854.759766 | 5,854.040039 |
2024-10-17T14:50:00 | 5,852.120117 | 5,852.279785 | 5,848.689941 | 5,851.069824 | 5,851.069824 | 21,857,704 | 5,845.190791 | 5,838.383796 | 49.533697 | -50.774581 | -0.241259 | 5,849.759766 | 5,843.879883 | 5,852.109863 | 5,854.759766 | 5,854.040039 | 5,855.430176 |
2024-10-17T14:55:00 | 5,851 | 5,853.529785 | 5,849.52002 | 5,849.759766 | 5,849.759766 | 27,824,795 | 5,845.603984 | 5,838.349194 | 47.959221 | -56.726885 | -0.148848 | 5,843.879883 | 5,852.109863 | 5,854.759766 | 5,854.040039 | 5,855.430176 | 5,859.200195 |
2024-10-17T15:00:00 | 5,849.799805 | 5,850.799805 | 5,843.879883 | 5,843.879883 | 5,843.879883 | 21,750,645 | 5,845.900586 | 5,838.284443 | 41.572167 | -122.679352 | -0.133467 | 5,852.109863 | 5,854.759766 | 5,854.040039 | 5,855.430176 | 5,859.200195 | 5,860.680176 |
2024-10-17T15:05:00 | 5,843.680176 | 5,852.839844 | 5,843.330078 | 5,852.109863 | 5,852.109863 | 20,671,030 | 5,846.337979 | 5,838.268394 | 51.340321 | -91.907048 | 0.04308 | 5,854.759766 | 5,854.040039 | 5,855.430176 | 5,859.200195 | 5,860.680176 | 5,862.22998 |
2024-10-17T15:10:00 | 5,852.149902 | 5,854.879883 | 5,851.209961 | 5,854.759766 | 5,854.759766 | 24,854,004 | 5,846.802373 | 5,838.262742 | 54.006591 | -27.099729 | -0.007347 | 5,854.040039 | 5,855.430176 | 5,859.200195 | 5,860.680176 | 5,862.22998 | 5,860.810059 |
2024-10-17T15:15:00 | 5,854.720215 | 5,858.27002 | 5,853.799805 | 5,854.040039 | 5,854.040039 | 20,868,246 | 5,847.276973 | 5,838.241143 | 53.154671 | 4.956176 | -0.035178 | 5,855.430176 | 5,859.200195 | 5,860.680176 | 5,862.22998 | 5,860.810059 | 5,859.680176 |
2024-10-17T15:20:00 | 5,854 | 5,855.47998 | 5,852.859863 | 5,855.430176 | 5,855.430176 | 20,332,998 | 5,847.720176 | 5,838.226594 | 54.642907 | -2.721198 | -0.116676 | 5,859.200195 | 5,860.680176 | 5,862.22998 | 5,860.810059 | 5,859.680176 | 5,861.069824 |
2024-10-17T15:25:00 | 5,855.419922 | 5,859.5 | 5,855.22998 | 5,859.200195 | 5,859.200195 | 20,247,978 | 5,848.226777 | 5,838.224045 | 58.494026 | 71.444674 | 0.03483 | 5,860.680176 | 5,862.22998 | 5,860.810059 | 5,859.680176 | 5,861.069824 | 5,866.339844 |
2024-10-17T15:30:00 | 5,859.089844 | 5,860.959961 | 5,857.930176 | 5,860.680176 | 5,860.680176 | 21,425,989 | 5,848.797383 | 5,838.225796 | 59.932272 | 125.63637 | 0.056511 | 5,862.22998 | 5,860.810059 | 5,859.680176 | 5,861.069824 | 5,866.339844 | 5,865.560059 |
2024-10-17T15:35:00 | 5,860.759766 | 5,862.810059 | 5,858.189941 | 5,862.22998 | 5,862.22998 | 18,189,280 | 5,849.341582 | 5,838.237896 | 61.43914 | 149.06628 | 0.146401 | 5,860.810059 | 5,859.680176 | 5,861.069824 | 5,866.339844 | 5,865.560059 | 5,863.75 |
2024-10-17T15:40:00 | 5,862.27002 | 5,862.830078 | 5,860.759766 | 5,860.810059 | 5,860.810059 | 18,564,279 | 5,849.857783 | 5,838.239246 | 59.240904 | 135.693323 | 0.160986 | 5,859.680176 | 5,861.069824 | 5,866.339844 | 5,865.560059 | 5,863.75 | 5,862.040039 |
2024-10-17T15:45:00 | 5,860.689941 | 5,861.200195 | 5,859.200195 | 5,859.680176 | 5,859.680176 | 14,984,770 | 5,850.348184 | 5,838.220747 | 57.478568 | 96.090997 | 0.131073 | 5,861.069824 | 5,866.339844 | 5,865.560059 | 5,863.75 | 5,862.040039 | 5,862.850098 |
2024-10-17T15:50:00 | 5,859.680176 | 5,861.279785 | 5,859.359863 | 5,861.069824 | 5,861.069824 | 16,835,117 | 5,850.831982 | 5,838.205896 | 59.090503 | 94.843492 | 0.170909 | 5,866.339844 | 5,865.560059 | 5,863.75 | 5,862.040039 | 5,862.850098 | 5,862.919922 |
2024-10-17T15:55:00 | 5,861.060059 | 5,866.419922 | 5,860.819824 | 5,866.339844 | 5,866.339844 | 19,886,673 | 5,851.402979 | 5,838.221694 | 64.57505 | 142.039783 | 0.283432 | 5,865.560059 | 5,863.75 | 5,862.040039 | 5,862.850098 | 5,862.919922 | 5,862.040039 |
2024-10-17T16:00:00 | 5,866.240234 | 5,868.830078 | 5,864.819824 | 5,865.560059 | 5,865.560059 | 18,949,129 | 5,851.803984 | 5,838.234844 | 63.224382 | 155.228257 | 0.370989 | 5,863.75 | 5,862.040039 | 5,862.850098 | 5,862.919922 | 5,862.040039 | 5,858.069824 |
2024-10-17T16:05:00 | 5,865.529785 | 5,866.950195 | 5,863.169922 | 5,863.75 | 5,863.75 | 14,807,518 | 5,852.182588 | 5,838.245093 | 60.082882 | 112.167975 | 0.198905 | 5,862.040039 | 5,862.850098 | 5,862.919922 | 5,862.040039 | 5,858.069824 | 5,861.279785 |
2024-10-17T16:10:00 | 5,863.600098 | 5,864.240234 | 5,860.830078 | 5,862.040039 | 5,862.040039 | 15,707,345 | 5,852.561787 | 5,838.240342 | 57.191775 | 73.062832 | 0.124348 | 5,862.850098 | 5,862.919922 | 5,862.040039 | 5,858.069824 | 5,861.279785 | 5,863.779785 |
2024-10-17T16:15:00 | 5,862.009766 | 5,863.810059 | 5,861.439941 | 5,862.850098 | 5,862.850098 | 15,865,637 | 5,852.975186 | 5,838.241292 | 58.217481 | 70.248702 | 0.150495 | 5,862.919922 | 5,862.040039 | 5,858.069824 | 5,861.279785 | 5,863.779785 | 5,863.060059 |
2024-10-17T16:20:00 | 5,862.839844 | 5,863.640137 | 5,861.049805 | 5,862.919922 | 5,862.919922 | 16,400,417 | 5,853.366582 | 5,838.242542 | 58.310207 | 62.538484 | 0.127911 | 5,862.040039 | 5,858.069824 | 5,861.279785 | 5,863.779785 | 5,863.060059 | 5,864.060059 |
2024-10-17T16:25:00 | 5,862.930176 | 5,863.060059 | 5,860.339844 | 5,862.040039 | 5,862.040039 | 15,961,000 | 5,853.728379 | 5,838.236792 | 56.605433 | 48.355483 | 0.048468 | 5,858.069824 | 5,861.279785 | 5,863.779785 | 5,863.060059 | 5,864.060059 | 5,862.509766 |
2024-10-17T16:30:00 | 5,862.049805 | 5,862.049805 | 5,856.47998 | 5,858.069824 | 5,858.069824 | 16,766,000 | 5,854.032578 | 5,838.20749 | 49.56398 | 1.848289 | -0.04454 | 5,861.279785 | 5,863.779785 | 5,863.060059 | 5,864.060059 | 5,862.509766 | 5,865.02002 |
2024-10-17T16:35:00 | 5,858.02002 | 5,861.859863 | 5,857.919922 | 5,861.279785 | 5,861.279785 | 14,763,000 | 5,854.405771 | 5,838.192139 | 54.49292 | 19.664538 | -0.016209 | 5,863.779785 | 5,863.060059 | 5,864.060059 | 5,862.509766 | 5,865.02002 | 5,863.779785 |
2024-10-17T16:40:00 | 5,861.189941 | 5,863.830078 | 5,861.189941 | 5,863.779785 | 5,863.779785 | 13,031,000 | 5,854.860371 | 5,838.191187 | 57.940408 | 62.477277 | 0.050671 | 5,863.060059 | 5,864.060059 | 5,862.509766 | 5,865.02002 | 5,863.779785 | 5,864.959961 |
2024-10-17T16:45:00 | 5,863.790039 | 5,863.850098 | 5,862.540039 | 5,863.060059 | 5,863.060059 | 13,220,000 | 5,855.265176 | 5,838.182087 | 56.610765 | 63.108815 | 0.05768 | 5,864.060059 | 5,862.509766 | 5,865.02002 | 5,863.779785 | 5,864.959961 | 5,862.490234 |
2024-10-17T16:50:00 | 5,863.120117 | 5,864.279785 | 5,862.52002 | 5,864.060059 | 5,864.060059 | 12,751,000 | 5,855.67918 | 5,838.167737 | 58.051189 | 70.514254 | 0.051019 | 5,862.509766 | 5,865.02002 | 5,863.779785 | 5,864.959961 | 5,862.490234 | 5,860.910156 |
2024-10-17T16:55:00 | 5,864.089844 | 5,865.100098 | 5,860.200195 | 5,862.509766 | 5,862.509766 | 14,746,000 | 5,856.059375 | 5,838.128135 | 55.002659 | 33.941949 | -0.065289 | 5,865.02002 | 5,863.779785 | 5,864.959961 | 5,862.490234 | 5,860.910156 | 5,861.259766 |
2024-10-17T17:00:00 | 5,862.509766 | 5,866.240234 | 5,861.77002 | 5,865.02002 | 5,865.02002 | 18,291,000 | 5,856.537979 | 5,838.134185 | 58.777528 | 89.33053 | -0.009207 | 5,863.779785 | 5,864.959961 | 5,862.490234 | 5,860.910156 | 5,861.259766 | 5,860.720215 |
2024-10-17T17:05:00 | 5,865.049805 | 5,865.47998 | 5,862.009766 | 5,863.779785 | 5,863.779785 | 16,866,000 | 5,856.968379 | 5,838.149482 | 56.266034 | 61.111147 | 0.000508 | 5,864.959961 | 5,862.490234 | 5,860.910156 | 5,861.259766 | 5,860.720215 | 5,862.399902 |
2024-10-17T17:10:00 | 5,863.660156 | 5,864.990234 | 5,862.919922 | 5,864.959961 | 5,864.959961 | 13,073,000 | 5,857.396582 | 5,838.144282 | 58.100693 | 78.536241 | 0.049811 | 5,862.490234 | 5,860.910156 | 5,861.259766 | 5,860.720215 | 5,862.399902 | 5,865.100098 |
2024-10-17T17:15:00 | 5,864.970215 | 5,865.040039 | 5,862.339844 | 5,862.490234 | 5,862.490234 | 12,218,000 | 5,857.793789 | 5,838.146934 | 53.082212 | 27.886985 | -0.006138 | 5,860.910156 | 5,861.259766 | 5,860.720215 | 5,862.399902 | 5,865.100098 | 5,865.140137 |
2024-10-17T17:20:00 | 5,862.5 | 5,863.640137 | 5,860.660156 | 5,860.910156 | 5,860.910156 | 12,392,000 | 5,858.153193 | 5,838.141235 | 50.100619 | -48.18946 | -0.034279 | 5,861.259766 | 5,860.720215 | 5,862.399902 | 5,865.100098 | 5,865.140137 | 5,863.97998 |
2024-10-17T17:25:00 | 5,860.870117 | 5,861.660156 | 5,860.22998 | 5,861.259766 | 5,861.259766 | 15,316,000 | 5,858.529385 | 5,838.124585 | 50.759655 | -87.423961 | -0.013311 | 5,860.720215 | 5,862.399902 | 5,865.100098 | 5,865.140137 | 5,863.97998 | 5,862.740234 |
2024-10-17T17:30:00 | 5,861.259766 | 5,861.859863 | 5,860.350098 | 5,860.720215 | 5,860.720215 | 13,476,000 | 5,858.906992 | 5,838.100386 | 49.669378 | -93.60818 | 0.045243 | 5,862.399902 | 5,865.100098 | 5,865.140137 | 5,863.97998 | 5,862.740234 | 5,855.459961 |
2024-10-17T17:35:00 | 5,860.77002 | 5,862.720215 | 5,860.540039 | 5,862.399902 | 5,862.399902 | 15,850,000 | 5,859.308389 | 5,838.112236 | 53.050278 | -41.656215 | 0.01911 | 5,865.100098 | 5,865.140137 | 5,863.97998 | 5,862.740234 | 5,855.459961 | 5,848.040039 |
2024-10-17T17:40:00 | 5,862.419922 | 5,865.450195 | 5,862.279785 | 5,865.100098 | 5,865.100098 | 14,589,000 | 5,859.264395 | 5,838.113286 | 57.941378 | 100.112163 | 0.022516 | 5,865.140137 | 5,863.97998 | 5,862.740234 | 5,855.459961 | 5,848.040039 | 5,850.72998 |
2024-10-17T17:45:00 | 5,865.069824 | 5,865.5 | 5,864.569824 | 5,865.140137 | 5,865.140137 | 13,661,000 | 5,859.408398 | 5,838.137637 | 58.01123 | 142.537749 | 0.035478 | 5,863.97998 | 5,862.740234 | 5,855.459961 | 5,848.040039 | 5,850.72998 | 5,845.279785 |
2024-10-17T17:50:00 | 5,865.120117 | 5,865.830078 | 5,863.140137 | 5,863.97998 | 5,863.97998 | 16,268,000 | 5,859.435596 | 5,838.170986 | 55.152911 | 88.914153 | -0.001366 | 5,862.740234 | 5,855.459961 | 5,848.040039 | 5,850.72998 | 5,845.279785 | 5,845.439941 |
2024-10-17T17:55:00 | 5,863.97998 | 5,864.109863 | 5,862.169922 | 5,862.740234 | 5,862.740234 | 14,520,000 | 5,859.432197 | 5,838.184087 | 52.193431 | 16.79069 | 0.003931 | 5,855.459961 | 5,848.040039 | 5,850.72998 | 5,845.279785 | 5,845.439941 | 5,845.680176 |
2024-10-17T18:00:00 | 5,862.799805 | 5,863.129883 | 5,855.290039 | 5,855.459961 | 5,855.459961 | 18,223,000 | 5,859.236992 | 5,838.170986 | 38.969253 | -199.204519 | -0.163001 | 5,848.040039 | 5,850.72998 | 5,845.279785 | 5,845.439941 | 5,845.680176 | 5,846.069824 |
2024-10-17T18:05:00 | 5,855.439941 | 5,855.439941 | 5,847.77002 | 5,848.040039 | 5,848.040039 | 19,581,000 | 5,859.028193 | 5,838.155286 | 30.490168 | -349.186473 | -0.268423 | 5,850.72998 | 5,845.279785 | 5,845.439941 | 5,845.680176 | 5,846.069824 | 5,847.589844 |
2024-10-17T18:10:00 | 5,848.069824 | 5,851.040039 | 5,844.830078 | 5,850.72998 | 5,850.72998 | 19,203,000 | 5,859.008994 | 5,838.194585 | 35.93259 | -290.537237 | -0.242627 | 5,845.279785 | 5,845.439941 | 5,845.680176 | 5,846.069824 | 5,847.589844 | 5,846.5 |
2024-10-17T18:15:00 | 5,850.759766 | 5,850.759766 | 5,844.950195 | 5,845.279785 | 5,845.279785 | 15,803,000 | 5,858.922793 | 5,838.241633 | 30.689475 | -236.720132 | -0.293569 | 5,845.439941 | 5,845.680176 | 5,846.069824 | 5,847.589844 | 5,846.5 | 5,847.890137 |
2024-10-17T18:20:00 | 5,845.290039 | 5,846.209961 | 5,843.709961 | 5,845.439941 | 5,845.439941 | 16,807,000 | 5,858.727793 | 5,838.282483 | 31.008053 | -196.917996 | -0.263956 | 5,845.680176 | 5,846.069824 | 5,847.589844 | 5,846.5 | 5,847.890137 | 5,849.950195 |
2024-10-17T18:25:00 | 5,845.430176 | 5,848.549805 | 5,845.330078 | 5,845.680176 | 5,845.680176 | 15,623,000 | 5,858.519395 | 5,838.312434 | 31.516538 | -143.134476 | -0.265806 | 5,846.069824 | 5,847.589844 | 5,846.5 | 5,847.890137 | 5,849.950195 | 5,852.009766 |
2024-10-17T18:30:00 | 5,845.850098 | 5,846.97998 | 5,844.629883 | 5,846.069824 | 5,846.069824 | 16,826,000 | 5,858.195391 | 5,838.316533 | 32.386966 | -125.277615 | -0.249976 | 5,847.589844 | 5,846.5 | 5,847.890137 | 5,849.950195 | 5,852.009766 | 5,847.419922 |
2024-10-17T18:35:00 | 5,846.069824 | 5,847.589844 | 5,843.399902 | 5,847.589844 | 5,847.589844 | 16,869,000 | 5,858.003984 | 5,838.363032 | 35.814223 | -104.153317 | -0.252628 | 5,846.5 | 5,847.890137 | 5,849.950195 | 5,852.009766 | 5,847.419922 | 5,850.02002 |
2024-10-17T18:40:00 | 5,847.540039 | 5,847.77002 | 5,844.540039 | 5,846.5 | 5,846.5 | 14,635,000 | 5,857.786582 | 5,838.394431 | 34.465268 | -90.13993 | -0.317132 | 5,847.890137 | 5,849.950195 | 5,852.009766 | 5,847.419922 | 5,850.02002 | 5,851.759766 |
2024-10-17T18:45:00 | 5,846.560059 | 5,849.689941 | 5,845.560059 | 5,847.890137 | 5,847.890137 | 16,045,000 | 5,857.671182 | 5,838.444182 | 37.689183 | -68.804796 | -0.294111 | 5,849.950195 | 5,852.009766 | 5,847.419922 | 5,850.02002 | 5,851.759766 | 5,849.680176 |
2024-10-17T18:50:00 | 5,847.910156 | 5,851.029785 | 5,847.899902 | 5,849.950195 | 5,849.950195 | 14,447,000 | 5,857.642383 | 5,838.487932 | 42.225031 | -46.527236 | -0.239254 | 5,852.009766 | 5,847.419922 | 5,850.02002 | 5,851.759766 | 5,849.680176 | 5,848.109863 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 28