timestamp
stringlengths 27
27
| open
float64 1.99k
5.45k
| high
float64 1.99k
5.45k
| low
float64 1.98k
5.45k
| close
float64 1.99k
5.45k
| volume
int64 1
276k
| market
stringclasses 1
value | sma14
float64 1.99k
5.45k
| sma5
float64 1.99k
5.45k
| sma20
float64 1.99k
5.45k
| rsi
float64 0
94.6
| bbUpper
float64 2k
5.46k
| bbMiddle
float64 1.99k
5.45k
| bbLower
float64 1.98k
5.44k
| atr
float64 0
30.6
| macdDefault
float64 -40.65
35.4
| macdAvg
float64 -36.74
29.3
| macdDiff
float64 -16.03
15.4
| stochD
float64 0
100
| stochK
float64 0
100
| adx
float64 4.31
96.5
| returns
float64 -0.04
0.03
| averageVolume
float64 3.36
89.7k
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-13T11:20:00.0000000 | 5,437.25 | 5,437.5 | 5,435.25 | 5,436.25 | 818 | ES | 5,436.11 | 5,436.9 | 5,437 | 44.92 | 5,440.3 | 5,437 | 5,433.7 | 1.69 | -0.7 | -0.83 | 0.13 | 41.31 | 52.51 | 21.2 | -0.000184 | 1,000.43 |
2024-06-13T11:25:00.0000000 | 5,436 | 5,436.5 | 5,435 | 5,435.5 | 639 | ES | 5,436.02 | 5,436.85 | 5,436.84 | 42.05 | 5,440.1 | 5,436.84 | 5,433.58 | 1.67 | -0.74 | -0.81 | 0.07 | 41.01 | 32.25 | 20.82 | -0.000138 | 947.43 |
2024-06-13T11:30:00.0000000 | 5,435.25 | 5,435.25 | 5,433 | 5,433 | 950 | ES | 5,435.8 | 5,435.95 | 5,436.48 | 34.21 | 5,439.75 | 5,436.48 | 5,433.2 | 1.73 | -0.96 | -0.84 | -0.12 | 40.87 | 15.58 | 21.42 | -0.00046 | 912.07 |
2024-06-13T11:35:00.0000000 | 5,433 | 5,433.75 | 5,432.5 | 5,433 | 1,334 | ES | 5,435.54 | 5,435 | 5,436.19 | 34.21 | 5,439.62 | 5,436.19 | 5,432.76 | 1.7 | -1.12 | -0.9 | -0.23 | 40.32 | 10.23 | 22.19 | 0 | 916.71 |
2024-06-13T11:40:00.0000000 | 5,433 | 5,433 | 5,431 | 5,431.25 | 1,321 | ES | 5,435.18 | 5,433.8 | 5,435.84 | 29.72 | 5,439.75 | 5,435.84 | 5,431.93 | 1.72 | -1.38 | -0.99 | -0.38 | 38.44 | 6.13 | 23.48 | -0.000322 | 952.57 |
2024-06-13T11:45:00.0000000 | 5,431.25 | 5,431.25 | 5,428.5 | 5,429.25 | 2,148 | ES | 5,434.71 | 5,432.4 | 5,435.31 | 25.58 | 5,439.76 | 5,435.31 | 5,430.86 | 1.79 | -1.72 | -1.14 | -0.58 | 36.54 | 10.89 | 25.41 | -0.000368 | 1,012.36 |
2024-06-13T11:50:00.0000000 | 5,429.5 | 5,430.75 | 5,428.5 | 5,428.5 | 1,411 | ES | 5,434.2 | 5,431 | 5,434.8 | 24.22 | 5,439.87 | 5,434.8 | 5,429.73 | 1.83 | -2.03 | -1.32 | -0.71 | 34.7 | 6.72 | 27.21 | -0.000138 | 1,056.86 |
2024-06-13T11:55:00.0000000 | 5,428.5 | 5,429.75 | 5,428 | 5,428.75 | 1,272 | ES | 5,433.75 | 5,430.15 | 5,434.4 | 25.64 | 5,440.02 | 5,434.4 | 5,428.78 | 1.82 | -2.23 | -1.5 | -0.73 | 34.25 | 12.45 | 29.01 | 0.000046 | 1,077.64 |
2024-06-13T12:00:00.0000000 | 5,428.75 | 5,429.75 | 5,428 | 5,429 | 1,226 | ES | 5,433.36 | 5,429.35 | 5,434.05 | 27.11 | 5,440.09 | 5,434.05 | 5,428.01 | 1.81 | -2.34 | -1.67 | -0.67 | 34.33 | 19.81 | 30.69 | 0.000046 | 1,086.21 |
2024-06-13T12:05:00.0000000 | 5,429.25 | 5,431.75 | 5,429.25 | 5,431.75 | 1,418 | ES | 5,433.18 | 5,429.45 | 5,433.8 | 40.96 | 5,439.78 | 5,433.8 | 5,427.82 | 1.88 | -2.18 | -1.77 | -0.41 | 36.72 | 53.15 | 30.58 | 0.000507 | 1,139.43 |
2024-06-13T12:10:00.0000000 | 5,431.5 | 5,432 | 5,430.75 | 5,430.75 | 1,180 | ES | 5,432.82 | 5,429.75 | 5,433.53 | 38.12 | 5,439.54 | 5,433.53 | 5,427.51 | 1.84 | -2.11 | -1.84 | -0.27 | 38.03 | 68.37 | 30.3 | -0.000184 | 1,177.07 |
2024-06-13T12:15:00.0000000 | 5,430.75 | 5,431 | 5,429.5 | 5,430 | 1,334 | ES | 5,432.29 | 5,430.05 | 5,433.24 | 36.1 | 5,439.35 | 5,433.24 | 5,427.13 | 1.81 | -2.09 | -1.89 | -0.2 | 37.34 | 65.34 | 30.55 | -0.000138 | 1,189.14 |
2024-06-13T12:20:00.0000000 | 5,430 | 5,430.5 | 5,426 | 5,427.25 | 2,290 | ES | 5,431.54 | 5,429.75 | 5,432.81 | 29.86 | 5,439.33 | 5,432.81 | 5,426.29 | 2 | -2.27 | -1.96 | -0.31 | 33.48 | 38.95 | 31.86 | -0.000506 | 1,283.29 |
2024-06-13T12:25:00.0000000 | 5,427 | 5,429 | 5,427 | 5,429 | 1,349 | ES | 5,430.95 | 5,429.75 | 5,432.51 | 37.29 | 5,439.15 | 5,432.51 | 5,425.87 | 2 | -2.24 | -2.02 | -0.23 | 30.6 | 36.04 | 33.07 | 0.000322 | 1,335 |
2024-06-13T12:30:00.0000000 | 5,428.75 | 5,431.5 | 5,428.5 | 5,431.5 | 1,220 | ES | 5,430.61 | 5,429.7 | 5,432.36 | 46.08 | 5,438.95 | 5,432.36 | 5,425.77 | 2.08 | -2 | -2.02 | 0.01 | 31.16 | 60.28 | 32.51 | 0.00046 | 1,363.71 |
2024-06-13T12:35:00.0000000 | 5,431.5 | 5,431.5 | 5,430.5 | 5,431.25 | 1,186 | ES | 5,430.3 | 5,429.8 | 5,432.21 | 45.4 | 5,438.76 | 5,432.21 | 5,425.67 | 2 | -1.81 | -1.97 | 0.17 | 34.91 | 84.81 | 32 | -0.000046 | 1,402.79 |
2024-06-13T12:40:00.0000000 | 5,431 | 5,431.5 | 5,430 | 5,430.5 | 1,860 | ES | 5,430.13 | 5,429.9 | 5,431.95 | 43.31 | 5,438.33 | 5,431.95 | 5,425.57 | 1.96 | -1.69 | -1.92 | 0.22 | 40.02 | 87.04 | 31.7 | -0.000138 | 1,467.79 |
2024-06-13T12:45:00.0000000 | 5,430.75 | 5,431 | 5,430.25 | 5,430.75 | 1,338 | ES | 5,429.96 | 5,430.6 | 5,431.61 | 44.23 | 5,437.47 | 5,431.61 | 5,425.75 | 1.88 | -1.57 | -1.85 | 0.28 | 44.31 | 70.37 | 31.43 | 0.000046 | 1,468.07 |
2024-06-13T12:50:00.0000000 | 5,430.75 | 5,430.75 | 5,430 | 5,430.25 | 691 | ES | 5,429.89 | 5,430.85 | 5,431.24 | 42.74 | 5,436.4 | 5,431.24 | 5,426.08 | 1.8 | -1.49 | -1.78 | 0.29 | 47.05 | 44.44 | 31.28 | -0.000092 | 1,423.07 |
2024-06-13T12:55:00.0000000 | 5,430.25 | 5,430.75 | 5,426.75 | 5,430.5 | 2,625 | ES | 5,429.98 | 5,430.65 | 5,430.9 | 43.76 | 5,435.26 | 5,430.9 | 5,426.54 | 1.95 | -1.39 | -1.7 | 0.31 | 49.96 | 51.63 | 32.26 | 0.000046 | 1,457.14 |
2024-06-13T13:00:00.0000000 | 5,430.5 | 5,433 | 5,430.5 | 5,432.5 | 1,481 | ES | 5,430.27 | 5,430.9 | 5,430.71 | 51.25 | 5,434.41 | 5,430.71 | 5,427.01 | 1.99 | -1.14 | -1.59 | 0.45 | 54.17 | 65.63 | 31.7 | 0.000368 | 1,462.14 |
2024-06-13T13:05:00.0000000 | 5,432.5 | 5,433.75 | 5,432.25 | 5,432.75 | 2,557 | ES | 5,430.55 | 5,431.35 | 5,430.58 | 52.11 | 5,433.71 | 5,430.58 | 5,427.44 | 1.96 | -0.91 | -1.45 | 0.54 | 59.61 | 88.65 | 30.76 | 0.000046 | 1,553.93 |
2024-06-13T13:10:00.0000000 | 5,433 | 5,433.25 | 5,432.25 | 5,432.5 | 1,163 | ES | 5,430.8 | 5,431.7 | 5,430.55 | 51.14 | 5,433.62 | 5,430.55 | 5,427.48 | 1.89 | -0.74 | -1.31 | 0.57 | 63.89 | 79.75 | 29.88 | -0.000046 | 1,549.43 |
2024-06-13T13:15:00.0000000 | 5,432.5 | 5,434.75 | 5,432 | 5,434.75 | 1,275 | ES | 5,431.02 | 5,432.6 | 5,430.64 | 58.6 | 5,434.06 | 5,430.64 | 5,427.22 | 1.95 | -0.42 | -1.13 | 0.71 | 65.98 | 82.42 | 28.22 | 0.000414 | 1,539.21 |
2024-06-13T13:20:00.0000000 | 5,435 | 5,435.75 | 5,433.5 | 5,434 | 1,626 | ES | 5,431.25 | 5,433.3 | 5,430.78 | 55.55 | 5,434.49 | 5,430.78 | 5,427.06 | 1.97 | -0.22 | -0.95 | 0.73 | 66.21 | 71.62 | 26.24 | -0.000138 | 1,571.07 |
2024-06-13T13:25:00.0000000 | 5,434 | 5,434.5 | 5,432.75 | 5,434 | 1,080 | ES | 5,431.54 | 5,433.6 | 5,431.01 | 55.55 | 5,434.91 | 5,431.01 | 5,427.11 | 1.96 | -0.06 | -0.77 | 0.71 | 66.47 | 68.89 | 24.7 | 0 | 1,552.93 |
2024-06-13T13:30:00.0000000 | 5,434 | 5,434.5 | 5,433.25 | 5,434.25 | 978 | ES | 5,432.04 | 5,433.9 | 5,431.3 | 56.43 | 5,435.26 | 5,431.3 | 5,427.34 | 1.91 | 0.08 | -0.6 | 0.68 | 67.41 | 52.22 | 23.26 | 0.000046 | 1,459.21 |
2024-06-13T13:35:00.0000000 | 5,434.5 | 5,434.5 | 5,432.75 | 5,433.5 | 1,222 | ES | 5,432.36 | 5,434.1 | 5,431.54 | 53.05 | 5,435.43 | 5,431.54 | 5,427.64 | 1.89 | 0.13 | -0.45 | 0.59 | 68.32 | 48.73 | 22.19 | -0.000138 | 1,450.14 |
2024-06-13T13:40:00.0000000 | 5,433.5 | 5,435.75 | 5,432.75 | 5,433.75 | 1,495 | ES | 5,432.52 | 5,433.9 | 5,431.78 | 54.04 | 5,435.6 | 5,431.78 | 5,427.95 | 1.97 | 0.19 | -0.32 | 0.52 | 67.02 | 42.06 | 20.74 | 0.000046 | 1,469.79 |
2024-06-13T13:45:00.0000000 | 5,433.75 | 5,435 | 5,433 | 5,433.25 | 1,686 | ES | 5,432.66 | 5,433.75 | 5,431.85 | 51.7 | 5,435.73 | 5,431.85 | 5,427.97 | 1.98 | 0.2 | -0.22 | 0.42 | 63.17 | 30.95 | 19.39 | -0.000092 | 1,505.5 |
2024-06-13T13:50:00.0000000 | 5,433.25 | 5,433.75 | 5,432.25 | 5,433 | 983 | ES | 5,432.84 | 5,433.55 | 5,431.96 | 50.52 | 5,435.84 | 5,431.96 | 5,428.09 | 1.94 | 0.18 | -0.14 | 0.32 | 58.66 | 23.81 | 18.32 | -0.000046 | 1,442.86 |
2024-06-13T13:55:00.0000000 | 5,433 | 5,433.5 | 5,431.75 | 5,432.25 | 1,096 | ES | 5,432.95 | 5,433.15 | 5,432.08 | 47.05 | 5,435.84 | 5,432.08 | 5,428.31 | 1.93 | 0.1 | -0.09 | 0.19 | 54.9 | 17.83 | 17.6 | -0.000138 | 1,425.57 |
2024-06-13T14:00:00.0000000 | 5,432.25 | 5,432.75 | 5,431.5 | 5,432.75 | 865 | ES | 5,433.13 | 5,433 | 5,432.35 | 49.54 | 5,435.41 | 5,432.35 | 5,429.29 | 1.88 | 0.08 | -0.06 | 0.14 | 53.93 | 30.79 | 17.09 | 0.000092 | 1,438 |
2024-06-13T14:05:00.0000000 | 5,432.5 | 5,434.5 | 5,432.5 | 5,433.5 | 1,598 | ES | 5,433.34 | 5,432.95 | 5,432.58 | 53.1 | 5,435.25 | 5,432.58 | 5,429.9 | 1.89 | 0.12 | -0.02 | 0.14 | 53.52 | 45.87 | 16.25 | 0.000138 | 1,364.64 |
2024-06-13T14:10:00.0000000 | 5,433.75 | 5,436.75 | 5,433.25 | 5,435.25 | 2,966 | ES | 5,433.54 | 5,433.35 | 5,432.76 | 60.15 | 5,435.63 | 5,432.76 | 5,429.9 | 2 | 0.29 | 0.04 | 0.25 | 53.44 | 64.55 | 16.6 | 0.000322 | 1,470.71 |
2024-06-13T14:15:00.0000000 | 5,435.5 | 5,440 | 5,435.25 | 5,439.75 | 3,803 | ES | 5,434.04 | 5,434.7 | 5,433.19 | 71.87 | 5,437.29 | 5,433.19 | 5,429.09 | 2.2 | 0.78 | 0.19 | 0.59 | 52.7 | 78.25 | 18.07 | 0.000828 | 1,559.71 |
2024-06-13T14:20:00.0000000 | 5,439.75 | 5,440.75 | 5,438.5 | 5,439.25 | 2,407 | ES | 5,434.52 | 5,436.1 | 5,433.63 | 69.43 | 5,438.31 | 5,433.63 | 5,428.94 | 2.2 | 1.12 | 0.37 | 0.74 | 52.91 | 82.7 | 19.65 | -0.000092 | 1,648.57 |
2024-06-13T14:25:00.0000000 | 5,439.5 | 5,440.75 | 5,439 | 5,440.25 | 2,192 | ES | 5,434.91 | 5,437.6 | 5,434.1 | 71.52 | 5,439.41 | 5,434.1 | 5,428.79 | 2.17 | 1.45 | 0.59 | 0.86 | 53.39 | 89.19 | 21.12 | 0.000184 | 1,714.07 |
2024-06-13T14:30:00.0000000 | 5,440 | 5,442 | 5,440 | 5,441 | 2,174 | ES | 5,435.41 | 5,439.1 | 5,434.64 | 73 | 5,440.43 | 5,434.64 | 5,428.84 | 2.16 | 1.75 | 0.82 | 0.93 | 54.04 | 80.78 | 22.85 | 0.000138 | 1,753.21 |
2024-06-13T14:35:00.0000000 | 5,440.75 | 5,452.5 | 5,436.25 | 5,451.75 | 20,552 | ES | 5,436.68 | 5,442.4 | 5,435.7 | 85.05 | 5,444.88 | 5,435.7 | 5,426.52 | 3.16 | 2.82 | 1.22 | 1.6 | 55.26 | 85.91 | 26.16 | 0.001976 | 3,144.07 |
2024-06-13T14:40:00.0000000 | 5,451.75 | 5,452.75 | 5,441.25 | 5,442 | 16,827 | ES | 5,437.23 | 5,442.85 | 5,436.18 | 59.23 | 5,445.62 | 5,436.18 | 5,426.73 | 3.76 | 2.85 | 1.55 | 1.31 | 56.33 | 67.22 | 29.25 | -0.001788 | 4,276.14 |
2024-06-13T14:45:00.0000000 | 5,442 | 5,444 | 5,439 | 5,440.25 | 9,612 | ES | 5,437.71 | 5,443.05 | 5,436.55 | 55.95 | 5,446.02 | 5,436.55 | 5,427.08 | 3.85 | 2.71 | 1.78 | 0.93 | 56.53 | 51.49 | 30.96 | -0.000322 | 4,875.43 |
2024-06-13T14:50:00.0000000 | 5,440.5 | 5,443 | 5,438.5 | 5,439.25 | 6,841 | ES | 5,438.11 | 5,442.85 | 5,436.89 | 54.1 | 5,446.23 | 5,436.89 | 5,427.54 | 3.9 | 2.48 | 1.92 | 0.56 | 55.06 | 21.45 | 32.29 | -0.000184 | 5,257.29 |
2024-06-13T14:55:00.0000000 | 5,439.25 | 5,444 | 5,437 | 5,444 | 5,821 | ES | 5,438.88 | 5,443.45 | 5,437.35 | 60.73 | 5,447.13 | 5,437.35 | 5,427.57 | 4.12 | 2.65 | 2.07 | 0.59 | 55.93 | 43.17 | 32.8 | 0.000873 | 5,552.64 |
2024-06-13T15:00:00.0000000 | 5,443.75 | 5,444.25 | 5,441.5 | 5,442 | 4,983 | ES | 5,439.52 | 5,441.5 | 5,437.75 | 57 | 5,447.6 | 5,437.75 | 5,427.9 | 4.02 | 2.6 | 2.17 | 0.43 | 58.38 | 58.08 | 33.33 | -0.000367 | 5,838.36 |
2024-06-13T15:05:00.0000000 | 5,442 | 5,442.75 | 5,439 | 5,439.25 | 5,106 | ES | 5,440.02 | 5,440.95 | 5,438.01 | 52.24 | 5,447.73 | 5,438.01 | 5,428.29 | 4 | 2.31 | 2.2 | 0.11 | 61.87 | 66.67 | 32.66 | -0.000505 | 6,124.79 |
2024-06-13T15:10:00.0000000 | 5,439.25 | 5,441 | 5,438.75 | 5,439.5 | 4,159 | ES | 5,440.5 | 5,440.8 | 5,438.28 | 52.63 | 5,447.86 | 5,438.28 | 5,428.69 | 3.88 | 2.07 | 2.17 | -0.1 | 62.37 | 37.88 | 31.94 | 0.000046 | 6,360.07 |
2024-06-13T15:15:00.0000000 | 5,439.25 | 5,441.5 | 5,439 | 5,440.75 | 3,535 | ES | 5,441.02 | 5,441.1 | 5,438.64 | 54.61 | 5,448.01 | 5,438.64 | 5,429.26 | 3.78 | 1.97 | 2.13 | -0.17 | 61.35 | 31.56 | 31.4 | 0.00023 | 6,498.43 |
2024-06-13T15:20:00.0000000 | 5,440.75 | 5,444.5 | 5,440.5 | 5,443 | 5,453 | ES | 5,441.57 | 5,440.9 | 5,439.1 | 58.01 | 5,448.38 | 5,439.1 | 5,429.82 | 3.79 | 2.04 | 2.11 | -0.08 | 60.01 | 45.85 | 31.68 | 0.000414 | 6,676.07 |
2024-06-13T15:25:00.0000000 | 5,442.75 | 5,443.75 | 5,441.25 | 5,443 | 3,644 | ES | 5,441.8 | 5,441.1 | 5,439.59 | 58.01 | 5,448.61 | 5,439.59 | 5,430.57 | 3.7 | 2.07 | 2.11 | -0.03 | 59.11 | 65.55 | 31.93 | 0 | 6,664.71 |
2024-06-13T15:30:00.0000000 | 5,443 | 5,445.5 | 5,443 | 5,444 | 7,734 | ES | 5,442.14 | 5,442.05 | 5,440.14 | 59.57 | 5,448.82 | 5,440.14 | 5,431.46 | 3.61 | 2.16 | 2.12 | 0.04 | 58.36 | 72.21 | 32.58 | 0.000184 | 7,045.21 |
2024-06-13T15:35:00.0000000 | 5,444.25 | 5,444.75 | 5,436.75 | 5,437.5 | 32,938 | ES | 5,441.95 | 5,441.65 | 5,440.4 | 47.27 | 5,448.4 | 5,440.4 | 5,432.4 | 3.93 | 1.68 | 2.03 | -0.35 | 55.59 | 50.43 | 30.63 | -0.001194 | 9,241.36 |
2024-06-13T15:40:00.0000000 | 5,437.5 | 5,442.75 | 5,436.25 | 5,441.25 | 24,041 | ES | 5,441.96 | 5,441.75 | 5,440.83 | 53.27 | 5,448.02 | 5,440.83 | 5,433.63 | 4.11 | 1.58 | 1.94 | -0.36 | 52.98 | 44.21 | 28.66 | 0.00069 | 10,803.29 |
2024-06-13T15:45:00.0000000 | 5,441.25 | 5,442.75 | 5,438 | 5,439 | 17,518 | ES | 5,441.05 | 5,440.95 | 5,441.1 | 49.62 | 5,447.53 | 5,441.1 | 5,434.67 | 4.16 | 1.31 | 1.81 | -0.5 | 49.1 | 31.66 | 26.84 | -0.000414 | 10,586.57 |
2024-06-13T15:50:00.0000000 | 5,439 | 5,439 | 5,434 | 5,437.5 | 25,997 | ES | 5,440.73 | 5,439.85 | 5,441.21 | 47.29 | 5,447.3 | 5,441.21 | 5,435.12 | 4.22 | 0.96 | 1.64 | -0.68 | 47.31 | 42.14 | 25.92 | -0.000276 | 11,241.57 |
2024-06-13T15:55:00.0000000 | 5,437.5 | 5,439.5 | 5,434 | 5,435.5 | 14,253 | ES | 5,440.39 | 5,438.15 | 5,441 | 44.31 | 5,447.56 | 5,441 | 5,434.44 | 4.31 | 0.52 | 1.42 | -0.9 | 45.76 | 29.83 | 24.88 | -0.000368 | 11,573.07 |
2024-06-13T16:00:00.0000000 | 5,435.5 | 5,436.5 | 5,430 | 5,432.5 | 21,177 | ES | 5,439.91 | 5,437.15 | 5,440.66 | 40.22 | 5,448.17 | 5,440.66 | 5,433.15 | 4.47 | -0.07 | 1.12 | -1.19 | 46.22 | 27.82 | 24.92 | -0.000552 | 12,597.07 |
2024-06-13T16:05:00.0000000 | 5,432.5 | 5,435.5 | 5,429.75 | 5,430.25 | 19,983 | ES | 5,438.93 | 5,434.95 | 5,440.16 | 37.43 | 5,448.94 | 5,440.16 | 5,431.39 | 4.56 | -0.71 | 0.75 | -1.47 | 44.29 | 16.2 | 25.01 | -0.000414 | 13,608.64 |
2024-06-13T16:10:00.0000000 | 5,430.5 | 5,435.5 | 5,430.25 | 5,433.75 | 14,362 | ES | 5,438.34 | 5,433.9 | 5,439.8 | 43.95 | 5,449 | 5,439.8 | 5,430.6 | 4.61 | -0.93 | 0.42 | -1.35 | 42.3 | 30.23 | 25.1 | 0.000645 | 14,278.57 |
2024-06-13T16:15:00.0000000 | 5,433.75 | 5,433.75 | 5,426 | 5,426 | 22,048 | ES | 5,437.39 | 5,431.6 | 5,438.51 | 35.2 | 5,447.87 | 5,438.51 | 5,429.16 | 4.83 | -1.71 | -0.01 | -1.7 | 39.07 | 21.46 | 26.08 | -0.001426 | 15,488.71 |
2024-06-13T16:20:00.0000000 | 5,426.25 | 5,428.5 | 5,425.25 | 5,425.5 | 16,778 | ES | 5,436.39 | 5,429.6 | 5,437.69 | 34.72 | 5,448.47 | 5,437.69 | 5,426.91 | 4.72 | -2.34 | -0.47 | -1.86 | 37.84 | 20.57 | 27.13 | -0.000092 | 16,390.07 |
2024-06-13T16:25:00.0000000 | 5,425.25 | 5,428 | 5,419.5 | 5,420.25 | 28,290 | ES | 5,434.93 | 5,427.15 | 5,436.69 | 30.08 | 5,449.79 | 5,436.69 | 5,423.58 | 4.99 | -3.22 | -1.02 | -2.2 | 35.77 | 2.57 | 28.98 | -0.000968 | 18,158.29 |
2024-06-13T16:30:00.0000000 | 5,420.25 | 5,423.75 | 5,417 | 5,423.25 | 26,932 | ES | 5,433.52 | 5,425.75 | 5,435.89 | 35.39 | 5,450.17 | 5,435.89 | 5,421.61 | 5.11 | -3.64 | -1.55 | -2.09 | 33.97 | 20.68 | 31 | 0.000553 | 19,692.5 |
2024-06-13T16:35:00.0000000 | 5,423 | 5,425.75 | 5,418.25 | 5,421 | 20,059 | ES | 5,431.95 | 5,423.2 | 5,434.74 | 33.35 | 5,449.9 | 5,434.74 | 5,419.58 | 5.28 | -4.1 | -2.06 | -2.05 | 31.57 | 31.99 | 32.07 | -0.000415 | 20,865 |
2024-06-13T16:40:00.0000000 | 5,421 | 5,426.5 | 5,417.75 | 5,425.75 | 17,684 | ES | 5,430.64 | 5,423.15 | 5,433.93 | 41.09 | 5,449.18 | 5,433.93 | 5,418.67 | 5.53 | -4.04 | -2.46 | -1.59 | 30.77 | 60.94 | 32.78 | 0.000876 | 21,575.71 |
2024-06-13T16:45:00.0000000 | 5,425.5 | 5,426.25 | 5,420 | 5,421.75 | 13,718 | ES | 5,429.52 | 5,422.4 | 5,433.05 | 37.17 | 5,448.98 | 5,433.05 | 5,417.12 | 5.58 | -4.27 | -2.82 | -1.45 | 31.31 | 58.06 | 33.44 | -0.000737 | 20,202.86 |
2024-06-13T16:50:00.0000000 | 5,422 | 5,425.25 | 5,417.75 | 5,422.75 | 17,400 | ES | 5,428.2 | 5,422.9 | 5,432.21 | 38.75 | 5,448.45 | 5,432.21 | 5,415.97 | 5.72 | -4.32 | -3.12 | -1.2 | 32.8 | 64.99 | 34.42 | 0.000184 | 19,728.5 |
2024-06-13T16:55:00.0000000 | 5,422.5 | 5,424 | 5,419 | 5,421.25 | 14,175 | ES | 5,426.93 | 5,422.5 | 5,431.24 | 37.24 | 5,447.65 | 5,431.24 | 5,414.82 | 5.67 | -4.42 | -3.38 | -1.05 | 33.96 | 48.01 | 35.33 | -0.000277 | 19,489.71 |
2024-06-13T17:00:00.0000000 | 5,421.25 | 5,423 | 5,418 | 5,418.25 | 12,436 | ES | 5,425.55 | 5,421.95 | 5,430 | 34.36 | 5,446.41 | 5,430 | 5,413.59 | 5.62 | -4.7 | -3.64 | -1.05 | 33.45 | 35 | 36.33 | -0.000553 | 18,521.07 |
2024-06-13T17:05:00.0000000 | 5,418.25 | 5,419.5 | 5,415 | 5,415.25 | 17,808 | ES | 5,424.11 | 5,419.85 | 5,428.61 | 31.73 | 5,445.09 | 5,428.61 | 5,412.14 | 5.54 | -5.1 | -3.93 | -1.16 | 32.53 | 16.87 | 37.71 | -0.000554 | 18,775 |
2024-06-13T17:10:00.0000000 | 5,415.25 | 5,423.25 | 5,415 | 5,422 | 16,022 | ES | 5,423.36 | 5,419.9 | 5,427.51 | 42.44 | 5,442.61 | 5,427.51 | 5,412.41 | 5.73 | -4.81 | -4.11 | -0.7 | 32.79 | 31.43 | 37.41 | 0.001246 | 18,406.79 |
2024-06-13T17:15:00.0000000 | 5,421.75 | 5,424 | 5,419 | 5,419.5 | 16,096 | ES | 5,422.59 | 5,419.25 | 5,426.61 | 39.94 | 5,441.36 | 5,426.61 | 5,411.86 | 5.68 | -4.74 | -4.24 | -0.5 | 34.91 | 45.88 | 36.85 | -0.000461 | 18,129.14 |
2024-06-13T17:20:00.0000000 | 5,419.5 | 5,420.25 | 5,416.5 | 5,418.75 | 15,190 | ES | 5,421.52 | 5,418.75 | 5,425.49 | 39.19 | 5,438.98 | 5,425.49 | 5,412 | 5.54 | -4.68 | -4.32 | -0.36 | 36.95 | 58.84 | 36.82 | -0.000138 | 18,188.29 |
2024-06-13T17:25:00.0000000 | 5,418.75 | 5,421.25 | 5,417 | 5,420.75 | 9,193 | ES | 5,421.14 | 5,419.25 | 5,424.58 | 42.29 | 5,436.69 | 5,424.58 | 5,412.46 | 5.45 | -4.43 | -4.34 | -0.08 | 38.95 | 49.44 | 36.4 | 0.000369 | 17,270.07 |
2024-06-13T17:30:00.0000000 | 5,421 | 5,424.75 | 5,421 | 5,424.25 | 11,467 | ES | 5,421.05 | 5,421.05 | 5,423.91 | 47.34 | 5,434.47 | 5,423.91 | 5,413.35 | 5.35 | -3.9 | -4.26 | 0.36 | 42.06 | 64.09 | 34.78 | 0.000646 | 16,890.71 |
2024-06-13T17:35:00.0000000 | 5,424.5 | 5,427.5 | 5,423.5 | 5,427 | 14,568 | ES | 5,421.54 | 5,422.05 | 5,423.49 | 50.97 | 5,432.75 | 5,423.49 | 5,414.22 | 5.25 | -3.22 | -4.05 | 0.83 | 47.73 | 81.95 | 32.48 | 0.000507 | 15,910.57 |
2024-06-13T17:40:00.0000000 | 5,427.25 | 5,428.5 | 5,424.75 | 5,425.75 | 10,527 | ES | 5,421.71 | 5,423.3 | 5,423.15 | 49.3 | 5,431.53 | 5,423.15 | 5,414.77 | 5.14 | -2.75 | -3.79 | 1.04 | 52.26 | 84.17 | 30.25 | -0.00023 | 14,738.79 |
2024-06-13T17:45:00.0000000 | 5,425.75 | 5,429.25 | 5,425.75 | 5,428.5 | 8,599 | ES | 5,422.25 | 5,425.25 | 5,423.06 | 52.94 | 5,431.17 | 5,423.06 | 5,414.95 | 5.03 | -2.13 | -3.46 | 1.33 | 55.82 | 81.84 | 28.4 | 0.000507 | 13,920.21 |
2024-06-13T17:50:00.0000000 | 5,428.75 | 5,429 | 5,426.25 | 5,427.75 | 8,446 | ES | 5,422.39 | 5,426.65 | 5,422.76 | 51.85 | 5,429.62 | 5,422.76 | 5,415.91 | 4.86 | -1.68 | -3.1 | 1.42 | 56.63 | 72.32 | 26.67 | -0.000138 | 13,260.36 |
2024-06-13T17:55:00.0000000 | 5,427.75 | 5,428.25 | 5,425.75 | 5,426.5 | 7,160 | ES | 5,422.73 | 5,427.1 | 5,422.79 | 50 | 5,429.69 | 5,422.79 | 5,415.88 | 4.7 | -1.41 | -2.76 | 1.35 | 56.66 | 58.35 | 24.9 | -0.00023 | 12,791.93 |
2024-06-13T18:00:00.0000000 | 5,426.25 | 5,427.75 | 5,424.25 | 5,424.5 | 7,297 | ES | 5,422.86 | 5,426.6 | 5,422.74 | 47.1 | 5,429.58 | 5,422.74 | 5,415.9 | 4.61 | -1.34 | -2.48 | 1.14 | 54.24 | 31.12 | 23.47 | -0.000369 | 12,070.29 |
2024-06-13T18:05:00.0000000 | 5,424.5 | 5,424.75 | 5,417 | 5,419 | 18,145 | ES | 5,422.7 | 5,425.25 | 5,422.68 | 40.19 | 5,429.63 | 5,422.68 | 5,415.72 | 4.83 | -1.71 | -2.33 | 0.61 | 51.87 | 14.82 | 23.9 | -0.001014 | 12,353.86 |
2024-06-13T18:10:00.0000000 | 5,419 | 5,422.5 | 5,418 | 5,418.75 | 10,156 | ES | 5,422.73 | 5,423.3 | 5,422.45 | 39.9 | 5,429.6 | 5,422.45 | 5,415.3 | 4.81 | -2 | -2.26 | 0.26 | 50.3 | 13.11 | 24.3 | -0.000046 | 12,191 |
2024-06-13T18:15:00.0000000 | 5,418.75 | 5,421.75 | 5,418 | 5,420.5 | 8,956 | ES | 5,423.11 | 5,421.85 | 5,422.43 | 42.97 | 5,429.6 | 5,422.43 | 5,415.25 | 4.73 | -2.07 | -2.22 | 0.16 | 50.98 | 26.41 | 24.67 | 0.000323 | 11,558.71 |
2024-06-13T18:20:00.0000000 | 5,420.75 | 5,420.75 | 5,413.5 | 5,415.25 | 15,478 | ES | 5,422.63 | 5,419.6 | 5,421.9 | 36.89 | 5,429.55 | 5,421.9 | 5,414.25 | 4.91 | -2.51 | -2.28 | -0.23 | 50.66 | 26.96 | 25.86 | -0.000969 | 11,519.86 |
2024-06-13T18:25:00.0000000 | 5,415.5 | 5,417.75 | 5,412.75 | 5,414 | 13,865 | ES | 5,422.23 | 5,417.5 | 5,421.51 | 35.6 | 5,429.9 | 5,421.51 | 5,413.13 | 4.92 | -2.93 | -2.41 | -0.52 | 49.26 | 26.16 | 27.08 | -0.000231 | 11,360.5 |
2024-06-13T18:30:00.0000000 | 5,414 | 5,414.25 | 5,409 | 5,409.75 | 16,751 | ES | 5,421.59 | 5,415.65 | 5,420.86 | 31.56 | 5,430.66 | 5,420.86 | 5,411.06 | 4.94 | -3.57 | -2.64 | -0.93 | 46 | 13.24 | 28.77 | -0.000785 | 11,472 |
2024-06-13T18:35:00.0000000 | 5,410 | 5,418 | 5,408.5 | 5,417.5 | 16,904 | ES | 5,421.36 | 5,415.4 | 5,420.68 | 44.04 | 5,430.58 | 5,420.68 | 5,410.77 | 5.27 | -3.41 | -2.79 | -0.61 | 45.21 | 38.34 | 28.96 | 0.001433 | 12,022.79 |
2024-06-13T18:40:00.0000000 | 5,417.5 | 5,419.5 | 5,415 | 5,418 | 11,520 | ES | 5,420.91 | 5,414.9 | 5,420.66 | 44.74 | 5,430.58 | 5,420.66 | 5,410.74 | 5.21 | -3.2 | -2.88 | -0.33 | 45.09 | 62.49 | 28.66 | 0.000092 | 12,026.57 |
2024-06-13T18:45:00.0000000 | 5,418 | 5,419.5 | 5,416.25 | 5,419.25 | 8,979 | ES | 5,420.36 | 5,415.7 | 5,420.86 | 46.54 | 5,430.49 | 5,420.86 | 5,411.23 | 5.07 | -2.9 | -2.88 | -0.02 | 45.88 | 92.94 | 28.37 | 0.000231 | 11,627.36 |
2024-06-13T18:50:00.0000000 | 5,419.5 | 5,421.5 | 5,414.25 | 5,416 | 16,817 | ES | 5,419.66 | 5,416.1 | 5,420.56 | 42.65 | 5,430.4 | 5,420.56 | 5,410.72 | 5.23 | -2.9 | -2.88 | -0.01 | 44.82 | 69.41 | 28.11 | -0.0006 | 12,076.64 |
2024-06-13T18:55:00.0000000 | 5,416 | 5,422 | 5,415.25 | 5,420.25 | 12,422 | ES | 5,419.07 | 5,418.2 | 5,420.6 | 48.69 | 5,430.43 | 5,420.6 | 5,410.77 | 5.34 | -2.52 | -2.81 | 0.29 | 43.72 | 66.43 | 27.67 | 0.000785 | 12,349.71 |
2024-06-13T19:00:00.0000000 | 5,420.25 | 5,422 | 5,418.75 | 5,419.75 | 8,718 | ES | 5,418.5 | 5,418.65 | 5,420.65 | 48.05 | 5,430.45 | 5,420.65 | 5,410.85 | 5.19 | -2.24 | -2.7 | 0.46 | 42.66 | 57.51 | 27.27 | -0.000092 | 12,369.14 |
2024-06-13T19:05:00.0000000 | 5,419.75 | 5,425.75 | 5,418.25 | 5,423.5 | 14,779 | ES | 5,418.29 | 5,419.75 | 5,420.79 | 53.04 | 5,430.67 | 5,420.79 | 5,410.91 | 5.35 | -1.69 | -2.5 | 0.81 | 43.9 | 75.65 | 25.54 | 0.000692 | 12,913.36 |
2024-06-13T19:10:00.0000000 | 5,423.75 | 5,426.75 | 5,423.25 | 5,425.25 | 15,283 | ES | 5,418.34 | 5,420.95 | 5,420.84 | 55.21 | 5,430.8 | 5,420.84 | 5,410.88 | 5.22 | -1.1 | -2.22 | 1.12 | 47.2 | 77.3 | 23.81 | 0.000323 | 13,483.79 |
2024-06-13T19:15:00.0000000 | 5,425 | 5,428.5 | 5,425 | 5,428.25 | 10,060 | ES | 5,419 | 5,423.4 | 5,420.9 | 58.72 | 5,431.03 | 5,420.9 | 5,410.77 | 5.1 | -0.39 | -1.85 | 1.46 | 52.29 | 86.16 | 22.74 | 0.000553 | 12,906.29 |
2024-06-13T19:20:00.0000000 | 5,428 | 5,428 | 5,425.25 | 5,426.5 | 6,537 | ES | 5,419.55 | 5,424.65 | 5,420.94 | 55.96 | 5,431.14 | 5,420.94 | 5,410.73 | 4.95 | 0.03 | -1.47 | 1.51 | 57.11 | 80.61 | 21.73 | -0.000322 | 12,647.79 |
2024-06-13T19:25:00.0000000 | 5,426.75 | 5,428.75 | 5,425.5 | 5,428.5 | 6,070 | ES | 5,420.13 | 5,426.4 | 5,420.94 | 58.37 | 5,431.14 | 5,420.94 | 5,410.73 | 4.83 | 0.52 | -1.07 | 1.6 | 61.25 | 84.27 | 21.04 | 0.000369 | 12,441.64 |
2024-06-13T19:30:00.0000000 | 5,428.5 | 5,432.25 | 5,427.75 | 5,429.75 | 11,100 | ES | 5,421.16 | 5,427.65 | 5,421.04 | 59.85 | 5,431.54 | 5,421.04 | 5,410.53 | 4.8 | 1 | -0.66 | 1.66 | 64.55 | 73.17 | 21.35 | 0.00023 | 12,128.93 |
2024-06-13T19:35:00.0000000 | 5,429.75 | 5,431 | 5,427 | 5,427.5 | 8,361 | ES | 5,422.13 | 5,428.1 | 5,421.09 | 56 | 5,431.71 | 5,421.09 | 5,410.47 | 4.75 | 1.19 | -0.29 | 1.48 | 67.14 | 62.42 | 21.33 | -0.000414 | 11,735.79 |