Search is not available for this dataset
Datetime
unknown | 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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
"2025-01-07T14:45:00-05:00" | 5,928.850098 | 5,930.660156 | 5,923.299805 | 5,923.470215 | 5,923.470215 | 16,374,000 | 5,937.162393 | 5,961.3924 | 37.593371 | -135.876775 | -0.17997 | 5,924.189941 | 5,923.47998 | 5,919.140137 | 5,914.620117 | 5,911.27002 | 5,908.629883 |
"2025-01-07T14:50:00-05:00" | 5,923.549805 | 5,926.839844 | 5,923.299805 | 5,924.189941 | 5,924.189941 | 14,752,000 | 5,936.952188 | 5,961.470801 | 38.64542 | -139.387935 | -0.155058 | 5,923.47998 | 5,919.140137 | 5,914.620117 | 5,911.27002 | 5,908.629883 | 5,901.830078 |
"2025-01-07T14:55:00-05:00" | 5,924.189941 | 5,924.910156 | 5,922.359863 | 5,923.47998 | 5,923.47998 | 18,829,000 | 5,936.781592 | 5,961.537251 | 37.965518 | -141.442552 | -0.16096 | 5,919.140137 | 5,914.620117 | 5,911.27002 | 5,908.629883 | 5,901.830078 | 5,901.399902 |
"2025-01-07T15:00:00-05:00" | 5,923.459961 | 5,924.009766 | 5,916.430176 | 5,919.140137 | 5,919.140137 | 23,580,000 | 5,936.351396 | 5,961.566602 | 34.024861 | -168.227647 | -0.254121 | 5,914.620117 | 5,911.27002 | 5,908.629883 | 5,901.830078 | 5,901.399902 | 5,896.240234 |
"2025-01-07T15:05:00-05:00" | 5,919.240234 | 5,920.870117 | 5,913.839844 | 5,914.620117 | 5,914.620117 | 21,712,000 | 5,935.501797 | 5,961.540852 | 30.476737 | -183.674874 | -0.35396 | 5,911.27002 | 5,908.629883 | 5,901.830078 | 5,901.399902 | 5,896.240234 | 5,900.189941 |
"2025-01-07T15:10:00-05:00" | 5,914.569824 | 5,914.569824 | 5,909.529785 | 5,911.27002 | 5,911.27002 | 26,510,000 | 5,934.590596 | 5,961.469702 | 28.134935 | -200.174049 | -0.390768 | 5,908.629883 | 5,901.830078 | 5,901.399902 | 5,896.240234 | 5,900.189941 | 5,900.109863 |
"2025-01-07T15:15:00-05:00" | 5,911.25 | 5,913.359863 | 5,907.890137 | 5,908.629883 | 5,908.629883 | 28,221,000 | 5,933.650195 | 5,961.377852 | 26.412493 | -184.828975 | -0.400345 | 5,901.830078 | 5,901.399902 | 5,896.240234 | 5,900.189941 | 5,900.109863 | 5,904.370117 |
"2025-01-07T15:20:00-05:00" | 5,908.540039 | 5,908.540039 | 5,900.25 | 5,901.830078 | 5,901.830078 | 27,772,000 | 5,932.732998 | 5,961.235452 | 22.57852 | -206.04186 | -0.497859 | 5,901.399902 | 5,896.240234 | 5,900.189941 | 5,900.109863 | 5,904.370117 | 5,907.850098 |
"2025-01-07T15:25:00-05:00" | 5,901.540039 | 5,904.759766 | 5,900.319824 | 5,901.399902 | 5,901.399902 | 25,652,000 | 5,931.816592 | 5,961.086802 | 22.357417 | -177.169678 | -0.542839 | 5,896.240234 | 5,900.189941 | 5,900.109863 | 5,904.370117 | 5,907.850098 | 5,909.540039 |
"2025-01-07T15:30:00-05:00" | 5,901.290039 | 5,903.879883 | 5,896.160156 | 5,896.240234 | 5,896.240234 | 31,801,000 | 5,930.754395 | 5,960.908853 | 19.846952 | -165.490379 | -0.554377 | 5,900.189941 | 5,900.109863 | 5,904.370117 | 5,907.850098 | 5,909.540039 | 5,903.75 |
"2025-01-07T15:35:00-05:00" | 5,896.240234 | 5,900.189941 | 5,890.680176 | 5,900.189941 | 5,900.189941 | 35,329,000 | 5,929.672998 | 5,960.773352 | 26.637925 | -147.719969 | -0.401088 | 5,900.109863 | 5,904.370117 | 5,907.850098 | 5,909.540039 | 5,903.75 | 5,896 |
"2025-01-07T15:40:00-05:00" | 5,900.25 | 5,907.149902 | 5,899.990234 | 5,900.109863 | 5,900.109863 | 38,124,000 | 5,928.783799 | 5,960.618752 | 26.588739 | -100.181506 | -0.482572 | 5,904.370117 | 5,907.850098 | 5,909.540039 | 5,903.75 | 5,896 | 5,899.620117 |
"2025-01-07T15:45:00-05:00" | 5,900.109863 | 5,905.290039 | 5,898.339844 | 5,904.370117 | 5,904.370117 | 39,745,000 | 5,927.967598 | 5,960.488403 | 33.612001 | -87.496045 | -0.322448 | 5,907.850098 | 5,909.540039 | 5,903.75 | 5,896 | 5,899.620117 | 5,902.450195 |
"2025-01-07T15:50:00-05:00" | 5,904.290039 | 5,908.490234 | 5,901.350098 | 5,907.850098 | 5,907.850098 | 69,913,000 | 5,927.204199 | 5,960.394504 | 38.765458 | -61.565587 | -0.275816 | 5,909.540039 | 5,903.75 | 5,896 | 5,899.620117 | 5,902.450195 | 5,893.569824 |
"2025-01-07T15:55:00-05:00" | 5,907.75 | 5,911.25 | 5,907.410156 | 5,909.540039 | 5,909.540039 | 159,967,000 | 5,926.487598 | 5,960.317454 | 41.154384 | -35.212338 | -0.235334 | 5,903.75 | 5,896 | 5,899.620117 | 5,902.450195 | 5,893.569824 | 5,896.72998 |
"2025-01-08T09:30:00-05:00" | 5,910.660156 | 5,910.660156 | 5,897.419922 | 5,903.75 | 5,903.75 | 43,858,542 | 5,925.915195 | 5,960.193003 | 35.975798 | -63.064866 | -0.260006 | 5,896 | 5,899.620117 | 5,902.450195 | 5,893.569824 | 5,896.72998 | 5,908.540039 |
"2025-01-08T09:35:00-05:00" | 5,903.680176 | 5,907 | 5,896 | 5,896 | 5,896 | 43,772,473 | 5,925.2346 | 5,960.047554 | 30.452236 | -84.894232 | -0.314815 | 5,899.620117 | 5,902.450195 | 5,893.569824 | 5,896.72998 | 5,908.540039 | 5,905.279785 |
"2025-01-08T09:40:00-05:00" | 5,895.870117 | 5,903.939941 | 5,893.540039 | 5,899.620117 | 5,899.620117 | 42,985,903 | 5,924.595205 | 5,959.913755 | 35.438636 | -83.67758 | -0.19708 | 5,902.450195 | 5,893.569824 | 5,896.72998 | 5,908.540039 | 5,905.279785 | 5,885.890137 |
"2025-01-08T09:45:00-05:00" | 5,899.669922 | 5,903.72998 | 5,891.870117 | 5,902.450195 | 5,902.450195 | 38,029,080 | 5,924.014609 | 5,959.792007 | 39.113852 | -75.840496 | -0.104587 | 5,893.569824 | 5,896.72998 | 5,908.540039 | 5,905.279785 | 5,885.890137 | 5,891.97998 |
"2025-01-08T09:50:00-05:00" | 5,902.990234 | 5,907.169922 | 5,888.709961 | 5,893.569824 | 5,893.569824 | 37,021,634 | 5,923.156807 | 5,959.627756 | 32.803571 | -92.182628 | -0.139961 | 5,896.72998 | 5,908.540039 | 5,905.279785 | 5,885.890137 | 5,891.97998 | 5,893.910156 |
"2025-01-08T09:55:00-05:00" | 5,894.049805 | 5,899.169922 | 5,891.450195 | 5,896.72998 | 5,896.72998 | 30,856,590 | 5,922.335205 | 5,959.474756 | 36.716235 | -94.55462 | -0.079132 | 5,908.540039 | 5,905.279785 | 5,885.890137 | 5,891.97998 | 5,893.910156 | 5,887.75 |
"2025-01-08T10:00:00-05:00" | 5,895.330078 | 5,909.669922 | 5,894.140137 | 5,908.540039 | 5,908.540039 | 39,550,819 | 5,921.896006 | 5,959.374106 | 48.730867 | -10.628963 | 0.208604 | 5,905.279785 | 5,885.890137 | 5,891.97998 | 5,893.910156 | 5,887.75 | 5,892.02002 |
"2025-01-08T10:05:00-05:00" | 5,908.459961 | 5,908.930176 | 5,903.339844 | 5,905.279785 | 5,905.279785 | 32,667,140 | 5,921.417598 | 5,959.250706 | 46.127348 | 22.015351 | 0.086266 | 5,885.890137 | 5,891.97998 | 5,893.910156 | 5,887.75 | 5,892.02002 | 5,896.930176 |
"2025-01-08T10:10:00-05:00" | 5,905.299805 | 5,908.299805 | 5,885.890137 | 5,885.890137 | 5,885.890137 | 40,162,314 | 5,920.409404 | 5,959.040505 | 34.367379 | -141.059979 | -0.241008 | 5,891.97998 | 5,893.910156 | 5,887.75 | 5,892.02002 | 5,896.930176 | 5,894.649902 |
"2025-01-08T10:15:00-05:00" | 5,886.410156 | 5,893.200195 | 5,883.839844 | 5,891.97998 | 5,891.97998 | 32,800,229 | 5,919.649004 | 5,958.852556 | 39.577715 | -176.79192 | -0.209847 | 5,893.910156 | 5,887.75 | 5,892.02002 | 5,896.930176 | 5,894.649902 | 5,896.75 |
"2025-01-08T10:20:00-05:00" | 5,892.009766 | 5,895.160156 | 5,882.640137 | 5,893.910156 | 5,893.910156 | 29,593,524 | 5,918.987207 | 5,958.669158 | 41.171784 | -146.443665 | -0.235956 | 5,887.75 | 5,892.02002 | 5,896.930176 | 5,894.649902 | 5,896.75 | 5,904.450195 |
"2025-01-08T10:25:00-05:00" | 5,893.759766 | 5,895.629883 | 5,886.080078 | 5,887.75 | 5,887.75 | 25,642,809 | 5,918.278008 | 5,958.448708 | 37.748888 | -143.358647 | -0.368726 | 5,892.02002 | 5,896.930176 | 5,894.649902 | 5,896.75 | 5,904.450195 | 5,906.97998 |
"2025-01-08T10:30:00-05:00" | 5,887.819824 | 5,892.529785 | 5,887.02002 | 5,892.02002 | 5,892.02002 | 24,331,497 | 5,917.629004 | 5,958.251357 | 41.386485 | -116.686253 | -0.198687 | 5,896.930176 | 5,894.649902 | 5,896.75 | 5,904.450195 | 5,906.97998 | 5,901.25 |
"2025-01-08T10:35:00-05:00" | 5,891.970215 | 5,904.310059 | 5,891.899902 | 5,896.930176 | 5,896.930176 | 28,330,720 | 5,916.928809 | 5,958.047009 | 45.341731 | -12.752252 | 0.015776 | 5,894.649902 | 5,896.75 | 5,904.450195 | 5,906.97998 | 5,901.25 | 5,902.189941 |
"2025-01-08T10:40:00-05:00" | 5,896.819824 | 5,898.540039 | 5,893.200195 | 5,894.649902 | 5,894.649902 | 23,779,379 | 5,916.113008 | 5,957.836208 | 43.86148 | -41.337643 | -0.084246 | 5,896.75 | 5,904.450195 | 5,906.97998 | 5,901.25 | 5,902.189941 | 5,903.939941 |
"2025-01-08T10:45:00-05:00" | 5,894.740234 | 5,897.069824 | 5,891.459961 | 5,896.75 | 5,896.75 | 20,135,568 | 5,915.231611 | 5,957.611858 | 45.622222 | -44.254058 | -0.096573 | 5,904.450195 | 5,906.97998 | 5,901.25 | 5,902.189941 | 5,903.939941 | 5,903.839844 |
"2025-01-08T10:50:00-05:00" | 5,896.77002 | 5,907.189941 | 5,896.77002 | 5,904.450195 | 5,904.450195 | 24,442,796 | 5,914.492217 | 5,957.433259 | 51.614563 | 60.297201 | 0.184614 | 5,906.97998 | 5,901.25 | 5,902.189941 | 5,903.939941 | 5,903.839844 | 5,907.580078 |
"2025-01-08T10:55:00-05:00" | 5,904.379883 | 5,907.25 | 5,903.240234 | 5,906.97998 | 5,906.97998 | 21,363,285 | 5,913.773818 | 5,957.26561 | 53.430268 | 96.055456 | 0.173825 | 5,901.25 | 5,902.189941 | 5,903.939941 | 5,903.839844 | 5,907.580078 | 5,903.700195 |
"2025-01-08T11:00:00-05:00" | 5,907.049805 | 5,907.399902 | 5,900.830078 | 5,901.25 | 5,901.25 | 22,021,853 | 5,912.919619 | 5,957.073359 | 48.949683 | 64.57601 | -0.123381 | 5,902.189941 | 5,903.939941 | 5,903.839844 | 5,907.580078 | 5,903.700195 | 5,908.459961 |
"2025-01-08T11:05:00-05:00" | 5,901.180176 | 5,904.589844 | 5,896 | 5,902.189941 | 5,902.189941 | 23,502,602 | 5,912.048418 | 5,956.89991 | 49.694915 | 43.888777 | -0.052323 | 5,903.939941 | 5,903.839844 | 5,907.580078 | 5,903.700195 | 5,908.459961 | 5,917.029785 |
"2025-01-08T11:10:00-05:00" | 5,902.169922 | 5,907.359863 | 5,902.169922 | 5,903.939941 | 5,903.939941 | 21,477,820 | 5,911.294814 | 5,956.723259 | 51.125448 | 95.584104 | 0.306662 | 5,903.839844 | 5,907.580078 | 5,903.700195 | 5,908.459961 | 5,917.029785 | 5,920.029785 |
"2025-01-08T11:15:00-05:00" | 5,903.72998 | 5,904.339844 | 5,900.220215 | 5,903.839844 | 5,903.839844 | 19,941,937 | 5,910.626611 | 5,956.536309 | 51.036049 | 66.1643 | 0.201288 | 5,907.580078 | 5,903.700195 | 5,908.459961 | 5,917.029785 | 5,920.029785 | 5,918.040039 |
"2025-01-08T11:20:00-05:00" | 5,903.899902 | 5,909.759766 | 5,903.899902 | 5,907.580078 | 5,907.580078 | 19,646,014 | 5,910.127813 | 5,956.361858 | 54.254899 | 111.669847 | 0.231933 | 5,903.700195 | 5,908.459961 | 5,917.029785 | 5,920.029785 | 5,918.040039 | 5,915.810059 |
"2025-01-08T11:25:00-05:00" | 5,907.819824 | 5,908.609863 | 5,902.819824 | 5,903.700195 | 5,903.700195 | 19,763,407 | 5,909.518818 | 5,956.155808 | 50.543051 | 77.000114 | 0.270905 | 5,908.459961 | 5,917.029785 | 5,920.029785 | 5,918.040039 | 5,915.810059 | 5,915.25 |
null | 5,910.600098 | 5,910.600098 | 5,910.600098 | null | null | 0 | 5,900.343223 | 5,950.094563 | 59.807036 | 82.153883 | 0.546226 | null | null | null | null | null | null |
null | 5,910.410156 | 5,910.410156 | 5,910.410156 | null | null | 0 | 5,900.467822 | 5,949.648762 | 58.212644 | 82.847194 | 0.498719 | null | null | null | null | null | null |
null | 5,911.470215 | 5,911.470215 | 5,911.470215 | null | null | 0 | 5,900.489023 | 5,949.654063 | 59.2799 | 89.036626 | 0.516744 | null | null | null | null | null | null |
null | 5,911.290039 | 5,911.290039 | 5,911.290039 | null | null | 0 | 5,900.503223 | 5,949.193362 | 58.879367 | 91.263648 | 0.550096 | null | null | null | null | null | null |
null | 5,912.129883 | 5,912.129883 | 5,912.129883 | null | null | 0 | 5,900.52002 | 5,949.197561 | 59.492171 | 96.219818 | 0.564381 | null | null | null | null | null | null |
null | 5,914.910156 | 5,914.910156 | 5,914.910156 | null | null | 0 | 5,900.815029 | 5,948.756462 | 61.030152 | 109.467645 | 0.47529 | null | null | null | null | null | null |
null | 5,912.950195 | 5,912.950195 | 5,912.950195 | null | null | 0 | 5,901.146025 | 5,948.278562 | 58.862268 | 90.834041 | 0.49953 | null | null | null | null | null | null |
null | 5,912.950195 | 5,912.950195 | 5,912.950195 | null | null | 0 | 5,901.146025 | 5,948.278562 | 58.862268 | 90.834041 | 0.49953 | null | null | null | null | null | null |
null | 5,908.040039 | 5,908.040039 | 5,908.040039 | null | null | 0 | 5,901.196016 | 5,947.733311 | 53.913873 | 56.821333 | 0.323482 | null | null | null | null | null | null |
null | 5,906.049805 | 5,906.049805 | 5,906.049805 | null | null | 0 | 5,901.156211 | 5,947.723359 | 52.169073 | 45.708264 | 0.289686 | null | null | null | null | null | null |
null | 5,894.669922 | 5,894.669922 | 5,894.669922 | null | null | 0 | 5,900.760811 | 5,947.09426 | 43.634908 | -21.750675 | 0.034446 | null | null | null | null | null | null |
null | 5,894.839844 | 5,894.839844 | 5,894.839844 | null | null | 0 | 5,900.764209 | 5,947.09511 | 43.782689 | -20.755853 | 0.03733 | null | null | null | null | null | null |
null | 5,898.299805 | 5,898.299805 | 5,898.299805 | null | null | 0 | 5,900.978008 | 5,946.572708 | 46.739006 | -2.401667 | -0.081483 | null | null | null | null | null | null |
null | 5,899.169922 | 5,899.169922 | 5,899.169922 | null | null | 0 | 5,900.99541 | 5,946.577058 | 47.342893 | 3.072002 | -0.066743 | null | null | null | null | null | null |
null | 5,904.040039 | 5,904.040039 | 5,904.040039 | null | null | 0 | 5,901.153613 | 5,946.038359 | 51.135189 | 30.387472 | 0.001356 | null | null | null | null | null | null |
null | 5,904.390137 | 5,904.390137 | 5,904.390137 | null | null | 0 | 5,901.160615 | 5,946.04011 | 51.392069 | 32.692281 | 0.007286 | null | null | null | null | null | null |
null | 5,916.569824 | 5,916.569824 | 5,916.569824 | null | null | 0 | 5,901.575811 | 5,945.64116 | 58.753489 | 104.143741 | 0.195593 | null | null | null | null | null | null |
null | 5,916.200195 | 5,916.200195 | 5,916.200195 | null | null | 0 | 5,901.568418 | 5,945.639312 | 58.462301 | 101.820246 | 0.189333 | null | null | null | null | null | null |
null | 5,907.240234 | 5,907.240234 | 5,907.240234 | null | null | 0 | 5,901.362822 | 5,945.089861 | 52.16641 | 36.462139 | -0.015397 | null | null | null | null | null | null |
null | 5,914.330078 | 5,914.330078 | 5,914.330078 | null | null | 0 | 5,902.09002 | 5,944.659961 | 55.749544 | 88.368467 | 0.082917 | null | null | null | null | null | null |
null | 5,915.22998 | 5,915.22998 | 5,915.22998 | null | null | 0 | 5,902.108018 | 5,944.66446 | 56.328071 | 95.692473 | 0.098145 | null | null | null | null | null | null |
null | 5,919.830078 | 5,919.830078 | 5,919.830078 | null | null | 0 | 5,902.776416 | 5,944.244009 | 58.333838 | 127.946466 | 0.094011 | null | null | null | null | null | null |
null | 5,919.75 | 5,919.75 | 5,919.75 | null | null | 0 | 5,902.774814 | 5,944.243608 | 58.279176 | 127.268932 | 0.092657 | null | null | null | null | null | null |
null | 5,919.589844 | 5,919.589844 | 5,919.589844 | null | null | 0 | 5,903.399805 | 5,943.799956 | 57.123897 | 116.163852 | 0.154975 | null | null | null | null | null | null |
null | 5,914.450195 | 5,914.450195 | 5,914.450195 | null | null | 0 | 5,903.804609 | 5,943.278057 | 53.921266 | 59.341859 | -0.021469 | null | null | null | null | null | null |
null | 5,914.439941 | 5,914.439941 | 5,914.439941 | null | null | 0 | 5,903.804404 | 5,943.278005 | 53.915975 | 59.232014 | -0.021642 | null | null | null | null | null | null |
null | 5,908.549805 | 5,910.290039 | 5,906.069824 | null | null | 20,935,000 | 5,905.456396 | 5,936.756003 | 48.281662 | -51.269992 | -0.062777 | null | null | null | null | null | null |
null | 5,905.47998 | 5,905.47998 | 5,905.47998 | null | null | 0 | 5,905.392998 | 5,936.197854 | 47.834911 | -101.562865 | -0.03521 | null | null | null | null | null | null |
null | 5,905.47998 | 5,905.47998 | 5,905.47998 | null | null | 0 | 5,905.392998 | 5,936.197854 | 47.834911 | -101.562865 | -0.03521 | null | null | null | null | null | null |
null | 5,905.870117 | 5,910.209961 | 5,905.169922 | null | null | 18,276,000 | 5,905.487598 | 5,936.221504 | 51.535376 | -46.618352 | 0.044856 | null | null | null | null | null | null |
null | 5,911.970215 | 5,911.970215 | 5,911.970215 | null | null | 0 | 5,905.423203 | 5,935.703203 | 52.77922 | 21.168757 | 0.039263 | null | null | null | null | null | null |
null | 5,915.290039 | 5,915.290039 | 5,915.290039 | null | null | 0 | 5,905.3154 | 5,935.2105 | 55.236456 | 80.402225 | 0.161704 | null | null | null | null | null | null |
null | 5,914.620117 | 5,914.620117 | 5,914.620117 | null | null | 0 | 5,905.302002 | 5,935.207151 | 54.757825 | 68.542232 | 0.15036 | null | null | null | null | null | null |
null | 5,918.819824 | 5,918.819824 | 5,918.819824 | null | null | 0 | 5,905.367393 | 5,934.755449 | 57.683175 | 125.730096 | 0.18992 | null | null | null | null | null | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.