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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-14T05:00:00.0000000 | 5,440.25 | 5,440.5 | 5,440.25 | 5,440.25 | 121 | ES | 5,439.68 | 5,440.1 | 5,439.26 | 62.78 | 5,440.78 | 5,439.26 | 5,437.74 | 0.8 | 0.61 | 0.55 | 0.06 | 56.05 | 56.67 | 23.32 | 0 | 249.86 |
2024-06-14T05:05:00.0000000 | 5,440.25 | 5,440.5 | 5,440 | 5,440.25 | 85 | ES | 5,439.71 | 5,440.2 | 5,439.38 | 62.78 | 5,440.84 | 5,439.38 | 5,437.91 | 0.78 | 0.61 | 0.56 | 0.04 | 54.48 | 53.33 | 23.32 | 0 | 220.5 |
2024-06-14T05:10:00.0000000 | 5,440.25 | 5,440.75 | 5,440.25 | 5,440.5 | 123 | ES | 5,439.77 | 5,440.3 | 5,439.48 | 64.84 | 5,440.96 | 5,439.48 | 5,437.99 | 0.76 | 0.62 | 0.57 | 0.04 | 52.18 | 55.56 | 23.63 | 0.000046 | 211.71 |
2024-06-14T05:15:00.0000000 | 5,440.25 | 5,441 | 5,440 | 5,440.75 | 329 | ES | 5,439.89 | 5,440.4 | 5,439.6 | 66.82 | 5,441.07 | 5,439.6 | 5,438.13 | 0.77 | 0.64 | 0.59 | 0.05 | 52.52 | 63.89 | 23.92 | 0.000046 | 221.21 |
2024-06-14T05:20:00.0000000 | 5,440.75 | 5,441 | 5,440.5 | 5,440.5 | 214 | ES | 5,439.98 | 5,440.45 | 5,439.74 | 63 | 5,440.99 | 5,439.74 | 5,438.49 | 0.76 | 0.63 | 0.59 | 0.03 | 54.05 | 63.89 | 24.19 | -0.000046 | 218.5 |
2024-06-14T05:25:00.0000000 | 5,440.75 | 5,441.5 | 5,440.75 | 5,441 | 750 | ES | 5,440.09 | 5,440.6 | 5,439.88 | 67.05 | 5,441.04 | 5,439.88 | 5,438.71 | 0.77 | 0.65 | 0.61 | 0.05 | 56.47 | 63.89 | 25.07 | 0.000092 | 252.07 |
2024-06-14T05:30:00.0000000 | 5,441 | 5,441.25 | 5,440.75 | 5,440.75 | 350 | ES | 5,440.2 | 5,440.7 | 5,439.96 | 63.32 | 5,441.12 | 5,439.96 | 5,438.81 | 0.75 | 0.64 | 0.61 | 0.03 | 56.9 | 47.22 | 25.89 | -0.000046 | 264.79 |
2024-06-14T05:35:00.0000000 | 5,440.75 | 5,441.25 | 5,439.75 | 5,440.25 | 382 | ES | 5,440.29 | 5,440.65 | 5,439.99 | 56.54 | 5,441.14 | 5,439.99 | 5,438.83 | 0.81 | 0.59 | 0.61 | -0.02 | 57.39 | 40.08 | 24.49 | -0.000092 | 278.14 |
2024-06-14T05:40:00.0000000 | 5,440.25 | 5,441.25 | 5,440 | 5,441 | 331 | ES | 5,440.39 | 5,440.7 | 5,440.05 | 62.95 | 5,441.28 | 5,440.05 | 5,438.82 | 0.84 | 0.6 | 0.61 | -0.01 | 58.03 | 45.63 | 23.19 | 0.000138 | 287.36 |
2024-06-14T05:45:00.0000000 | 5,441 | 5,441.5 | 5,440.75 | 5,441.25 | 233 | ES | 5,440.48 | 5,440.85 | 5,440.16 | 64.81 | 5,441.4 | 5,440.16 | 5,438.92 | 0.83 | 0.62 | 0.61 | 0.01 | 58.92 | 65.87 | 22.38 | 0.000046 | 271.43 |
2024-06-14T05:50:00.0000000 | 5,441.25 | 5,441.25 | 5,441 | 5,441.25 | 188 | ES | 5,440.59 | 5,440.9 | 5,440.26 | 64.81 | 5,441.51 | 5,440.26 | 5,439.01 | 0.79 | 0.63 | 0.61 | 0.02 | 59.93 | 84.13 | 21.64 | 0 | 272.64 |
2024-06-14T05:55:00.0000000 | 5,441 | 5,441.25 | 5,441 | 5,441 | 117 | ES | 5,440.66 | 5,440.95 | 5,440.34 | 61.24 | 5,441.58 | 5,440.34 | 5,439.1 | 0.75 | 0.61 | 0.61 | 0 | 59.59 | 67.46 | 20.94 | -0.000046 | 265.79 |
2024-06-14T06:00:00.0000000 | 5,441 | 5,441.5 | 5,441 | 5,441.25 | 268 | ES | 5,440.73 | 5,441.15 | 5,440.44 | 63.41 | 5,441.63 | 5,440.44 | 5,439.25 | 0.73 | 0.61 | 0.61 | 0 | 58.96 | 55.56 | 20.74 | 0.000046 | 256.36 |