calc-daily-granular-15-history.csv

date-1,time-1,open-1,high-1,low-1,close-1,volume-1,time-2,open-2,high-2,low-2,close-2,volume-2,time-3,open-3,high-3,low-3,close-3,volume-3,time-4,open-4,high-4,low-4,close-4,volume-4,time-5,open-5,high-5,low-5,close-5,volume-5,time-6,open-6,high-6,low-6,close-6,volume-6,time-7,open-7,high-7,low-7,close-7,volume-7,time-8,open-8,high-8,low-8,close-8,volume-8,time-9,open-9,high-9,low-9,close-9,volume-9,time-10,open-10,high-10,low-10,close-10,volume-10,time-11,open-11,high-11,low-11,close-11,volume-11,time-12,open-12,high-12,low-12,close-12,volume-12
12/29/2021,9:00,4776,4780,4775.75,4779.5,3203,9:15,4779.25,4784,4779,4783,4435,9:30,4783,4784.75,4780.25,4780.25,4252,9:45,4780.25,4791.75,4779.5,4784.5,58773,10:00,4784.25,4790.25,4781.5,4780.25,37749,10:15,4786.25,4787.75,4773.25,4774.75,51922,10:30,4775,4780.25,4769.25,4776.75,50134,10:45,4777,4784.75,4774.75,4782.75,40176,11:00,4782.5,4784.75,4780.75,4782.5,21416,11:15,4782.5,4784.75,4778.75,4779,15997,11:30,4779,4782.5,4776.75,4777.25,14938,11:45,4777.25,4778.75,4774.75,4778,17325,12:00,4777.75,4779.75,4775.25,4776,12521
12/28/2021,9:00,4796,4796,4788.75,4789.25,4015,9:15,4789.25,4790,4784.25,4786.75,6948,9:30,4787,4789.75,4785,4787.25,6201,9:45,4787.25,4792,4782.25,4790,53828,10:00,4790,4798,4785,4794.75,49007,10:15,4794.75,4797.5,4783.75,4786.5,50466,10:30,4786.25,4791,4781,4789,38219,10:45,4789.25,4794.5,4785.75,4788.75,31476,11:00,4788.5,4791.75,4786.5,4788.25,24698,11:15,4788.25,4791.25,4787,4787.25,20426,11:30,4787.5,4788.75,4781.75,4786,22896,11:45,4786,4787,4782.75,4783.75,19917,12:00,4783.75,4791.75,4782.75,4790.5,18320
12/27/2021,9:00,4733.25,4735,4732.75,4732.75,2554,9:15,4732.75,4734.25,4731.5,4733.5,2392,9:30,4733.5,4734,4729.5,4729.75,4972,9:45,4729.75,4742.5,4729.5,4740,52485,10:00,4740,4746.75,4738.5,4741.75,41900,10:15,4742,4750,4740.5,4749.75,31965,10:30,4749.75,4756.5,4748,4756.25,24073,10:45,4756.5,4758.5,4754,4757.5,24685,11:00,4757.75,4759.75,4754.25,4759.5,20648,11:15,4759.75,4762.75,4758.5,4762,17935,11:30,4761.75,4762.5,4756,4761.25,23096,11:45,4761.25,4761.75,4758,4760.75,14470,12:00,4760.75,4762.5,4759.25,4762.25,9488
12/23/2021,9:00,4693.5,4698,4693.25,4697.25,2905,9:15,4697.25,4700.5,4697.25,4697.75,3889,9:30,4698,4698.75,4696.25,4696.25,3587,9:45,4696.25,4716.25,4695.5,4711.5,64611,10:00,4711.5,4713.5,4706.5,4711,44592,10:15,4711,4717.75,4709.25,4716.25,35366,10:30,4716.5,4717.75,4713.5,4715.75,24983,10:45,4716,4718.5,4712.5,4715.25,20491,11:00,4715,4720.75,4714.75,4720.5,17593,11:15,4720.5,4724.25,4718.75,4722,20371,11:30,4722.25,4724,4717.5,4718.75,15161,11:45,4719,4721.5,4718.75,4720.75,8621,12:00,4720.75,4723,4720.5,4722.5,8979
12/22/2021,9:00,4626.75,4630.5,4626.5,4630.25,3985,9:15,4629.75,4638.25,4628,4635.75,7269,9:30,4635.75,4638,4632.75,4637.5,3700,9:45,4637.5,4646.5,4635.5,4646,50964,10:00,4646,4648.75,4640.25,4643.75,45499,10:15,4644,4650,4640.5,4646.5,40690,10:30,4646.75,4655.25,4644.75,4651,37230,10:45,4650.75,4664,4650.75,4662.75,40890,11:00,4662.75,4672.75,4662.5,4670.75,33264,11:15,4670.75,4675,4667,4674.5,22382,11:30,4674.5,4674.75,4668.25,4672.75,19448,11:45,4672.25,4676,4671,4673.75,15864,12:00,4673.75,4674.75,4669.5,4674.5,12995
12/21/2021,9:00,4598.75,4602.25,4596.5,4601,4340,9:15,4600.75,4601.75,4595.5,4596.75,4695,9:30,4596.5,4597.75,4594,4595.25,6007,9:45,4594.75,4604.25,4588.75,4591.5,89794,10:00,4591.5,4592.25,4580,4583,75726,10:15,4583,4590,4581.5,4589,63535,10:30,4589,4597,4575.25,4577.5,66789,10:45,4577.5,4582,4572.25,4580.5,56145,11:00,4580.5,4585.5,4574.5,4583.75,47314,11:15,4583.75,4596.5,4581,4595.5,41671,11:30,4595.5,4596,4590,4592.25,22755,11:45,4592.5,4612.5,4592.25,4612.25,36461,12:00,4612.5,4613,4605,4607,22213
12/20/2021,9:00,4549.75,4554,4546.75,4551,5843,9:15,4551,4558,4550.5,4557.25,6558,9:30,4557.25,4559,4551.75,4552.5,8082,9:45,4552.75,4558.5,4540.25,4550.75,152699,10:00,4550.75,4554.25,4523.25,4549.75,112748,10:15,4549.75,4552.5,4534.25,4537.5,70436,10:30,4537.5,4548.5,4531.25,4532.5,58791,10:45,4532.5,4542,4529,4540.5,44578,11:00,4540.5,4541.25,4525,4528.25,36613,11:15,4528,4530.25,4523,4524.25,31547,11:30,4524.25,4533,4521.75,4526.75,33511,11:45,4526.75,4530.25,4520,4527.75,33855,12:00,4527.5,4538,4522,4537.5,32222
12/17/2021,9:00,4631.75,4633.5,4628.25,4632.75,4876,9:15,4632.5,4634.5,4622.5,4624,12039,9:30,4624.25,4630.25,4620.5,4624.75,14647,9:45,4624.5,4633.5,4603.5,4604,147885,10:00,4604.25,4628,4602.5,4613.75,121806,10:15,4613.75,4614,4594.25,4595.75,94865,10:30,4595.75,4604,4590,4603.5,72411,10:45,4603.5,4626,4598.75,4622.25,85021,11:00,4622.5,4649.5,4622.25,4642.5,77417,11:15,4642.5,4657,4636.25,4655.75,53466,11:30,4655.75,4656.5,4646,4650.25,42709,11:45,4650.25,4652,4619.5,4622,55402,12:00,4622,4624.25,4613,4623.25,49282
12/16/2021,9:00,4726.5,4726.75,4719.75,4725,7581,9:15,4725,4725.5,4717.25,4721.25,14205,9:30,4721.25,4724.75,4713.5,4720,9661,9:45,4720,4723.5,4704.75,4707.25,65248,10:00,4707.25,4718.25,4702.75,4703,61348,10:15,4703.25,4706.5,4692.5,4701,66569,10:30,4701,4714.75,4696,4713,46542,10:45,4713.25,4717.75,4706.75,4707.25,36224,11:00,4707.25,4715.25,4707,4710.5,26329,11:15,4710.5,4711.5,4692,4693.75,42928,11:30,4694,4703.5,4694,4701,25504,11:45,4701,4702,4693,4696.75,20156,12:00,4696.5,4699,4688.25,4688.75,25268
12/15/2021,9:00,4627,4629.5,4625.25,4627.25,2719,9:15,4627,4630.5,4624.5,4629,4145,9:30,4629.25,4631.25,4627.75,4628.5,3496,9:45,4628.75,4632,4615.25,4616.5,58845,10:00,4616.25,4619.5,4608.5,4611.25,51161,10:15,4611.25,4616,4606,4612,50461,10:30,4612.25,4616.5,4610.25,4614,29795,10:45,4613.75,4624,4613,4621,30299,11:00,4621,4622,4612,4615.75,25600,11:15,4615.5,4618.5,4609.5,4610.5,21147,11:30,4610.5,4613.75,4606.25,4609.5,21596,11:45,4609.75,4610,4602.25,4606.25,27540,12:00,4606.25,4610.75,4604.75,4608.5,19949
12/14/2021,9:00,4641.75,4643.75,4638.5,4641,3603,9:15,4641,4643.75,4634,4640,4586,9:30,4640.25,4640.75,4633.75,4634.5,4363,9:45,4634.5,4658.25,4632.5,4658.25,15189,10:00,4658.25,4661.5,4647,4648.5,12882,10:15,4648.75,4651.5,4635.25,4637.75,7017,10:30,4638,4651,4634.5,4646.75,7088,10:45,4646.5,4647.25,4631,4633.5,6005,11:00,4633.75,4635.25,4615.25,4620.5,7003,11:15,4620.75,4624.25,4614.25,4616.5,7111,11:30,4616.25,4625.25,4616,4624,5217,11:45,4624.5,4625.25,4616,4617.75,4210,12:00,4617.25,4621.25,4610.75,4614,4305
12/13/2021,9:00,4720,4721.25,4717.5,4717.5,1018,9:15,4717.75,4718,4714.5,4715,1998,9:30,4715,4715.75,4705.75,4706,3389,9:45,4706,4709,4694.25,4699.75,14411,10:00,4699.75,4700.5,4687.75,4691,11502,10:15,4690.75,4697,4686.25,4695,8089,10:30,4695.25,4697.25,4677.25,4681.75,8702,10:45,4681.25,4685.75,4676.25,4679.5,6020,11:00,4679.75,4688.25,4678.5,4681.5,5209,11:15,4681.25,4683.5,4674,4676,6315,11:30,4676.25,4679,4671.25,4673.75,5239,11:45,4673.75,4679,4671.5,4676.5,5657,12:00,4676.5,4678,4671,4676.75,3979
12/10/2021,9:00,4703.25,4704,4699.25,4701.25,4421,9:15,4701.25,4703,4698,4700,3217,9:30,4700,4700.5,4695.5,4695.75,2929,9:45,4696.25,4704.75,4693.5,4696,22416,10:00,4696.25,4698.5,4685.25,4688,18102,10:15,4687.5,4694.75,4686.25,4690,12899,10:30,4690,4699.25,4687.75,4698,10679,10:45,4698,4700,4681,4683.75,14046,11:00,4683.25,4684.75,4677.25,4683.75,11120,11:15,4683.75,4685,4668.75,4674.75,15701,11:30,4674,4684.25,4672.25,4683.75,9154,11:45,4683.75,4689,4679.25,4688.75,7555,12:00,4688.75,4693.25,4687.75,4691,7865
12/9/2021,9:00,4683,4684.5,4681.5,4682.75,3043,9:15,4682.75,4686.25,4682.75,4685.25,2943,9:30,4685.25,4687.25,4683.75,4684.5,5063,9:45,4684.5,4694,4682.5,4690.5,49158,10:00,4690.5,4693.25,4681.5,4686,48097,10:15,4686,4691.5,4683,4686.75,37379,10:30,4687,4690.5,4678.25,4678.75,33688,10:45,4678.75,4682.25,4674,4681.5,40097,11:00,4681.5,4686.5,4681,4685.75,24120,11:15,4685.5,4686.75,4681.5,4682.5,22770,11:30,4682.5,4690,4679,4689.25,24647,11:45,4686.25,4692,4685.75,4686.75,17394,12:00,4686.5,4686.75,4680.75,4683,16145
12/8/2021,9:00,4692.75,4693.5,4690.5,4692.25,2514,9:15,4692.25,4693,4688.25,4688.75,4494,9:30,4689,4691.25,4688.25,4690.25,5463,9:45,4690.5,4693.25,4678.75,4687.5,59664,10:00,4687.5,4696.5,4683.5,4685,61293,10:15,4685,4691,4681.75,4684.75,55108,10:30,4684.75,4691.5,4677.25,4678,41581,10:45,4678,4686.5,4677.75,4680.25,42010,11:00,4680.25,4682,4673,4674.25,38746,11:15,4674.25,4680.5,4671.75,4679.5,24756,11:30,4680,4682.75,4676.5,4682.75,15329,11:45,4682.75,4684.75,4678,4680.5,20566,12:00,4680.75,4686.5,4680.25,4684.75,17409
12/7/2021,9:00,4651.5,4652.25,4646.75,4647,3813,9:15,4647,4648.75,4644.75,4645.5,4956,9:30,4645.5,4648.75,4642.5,4647.5,8980,9:45,4647.75,4663,4647.25,4663,75176,10:00,4663.25,4676.25,4662.25,4676,59062,10:15,4676.25,4683.5,4673.25,4683.5,52580,10:30,4683.5,4685,4678.5,4679,36617,10:45,4679,4687.75,4679,4687.25,28720,11:00,4687,4691.5,4685.25,4688.5,24612,11:15,4688.5,4692.5,4685.25,4685.5,25329,11:30,4685.75,4688.25,4684.25,4686.75,19378,11:45,4687,4690,4684,4687.5,20141,12:00,4687.5,4688,4684.5,4685,13603
12/6/2021,9:00,4554.75,4559.25,4552.25,4559,4916,9:15,4558.75,4563,4554.5,4561.75,6530,9:30,4562,4565.25,4561,4564.75,8566,9:45,4564.75,4570.75,4539.25,4562.75,120077,10:00,4562.75,4567.25,4552.25,4565.75,105433,10:15,4565.75,4582,4551.25,4580.5,104947,10:30,4580.75,4586.5,4578.5,4584.5,65178,10:45,4584.75,4587.5,4572.5,4573.5,61384,11:00,4573.5,4587.5,4571.75,4586.75,52183,11:15,4586.5,4588.5,4571.75,4572,48608,11:30,4571.75,4581.75,4568.75,4578.5,45213,11:45,4578.5,4586.25,4572.75,4585.75,37524,12:00,4585.75,4586,4573.5,4577.25,30686
12/3/2021,9:00,4593,4599.75,4589,4596,12179,9:15,4596,4597.5,4591,4595,9923,9:30,4595,4607,4576.5,4579.75,85237,9:45,4580,4586.25,4554.25,4557.25,72368,10:00,4557.25,4565,4538.75,4542.75,78508,10:15,4543,4562.75,4542.75,4559.25,65769,10:30,4559,4559.5,4526.5,4527,72389,10:45,4526.75,4533.75,4519.5,4523,70564,11:00,4523,4531.5,4514.25,4525.75,62366,11:15,4525.5,4537,4514,4534.5,54202,11:30,4534.5,4539.25,4516.75,4518.5,51767,11:45,4518.25,4526.25,4507,4508.25,51634,12:00,4508,4515.5,4504,4511.75,41542
12/2/2021,9:00,4517,4521.75,4505.5,4512,21298,9:15,4512,4514.5,4507.75,4510.25,16141,9:30,4510.25,4546.25,4506,4542.75,83963,9:45,4542.75,4562.5,4537.75,4562,86889,10:00,4561.75,4567.75,4543.75,4549,90974,10:15,4549.25,4556.75,4539.25,4553,74014,10:30,4553.25,4558.75,4525,4525.25,71914,10:45,4525.5,4553.25,4522.75,4552.5,59248,11:00,4552.5,4564.5,4545.25,4560,51502,11:15,4559.75,4572,4559.5,4566.5,48679,11:30,4566.5,4569.25,4546.75,4554.25,58584,11:45,4554.25,4574,4549.75,4570.25,42602,12:00,4570.25,4582,4566.25,4582,44298
12/1/2021,9:00,4621.75,4625,4621.25,4622.5,4474,9:15,4622.25,4624.5,4618.75,4620.5,5894,9:30,4620.25,4622.75,4606.25,4614.75,55363,9:45,4614.75,4620.5,4610.5,4618.5,41964,10:00,4618.5,4633.75,4618.5,4630,49379,10:15,4630,4635.5,4626.25,4626.5,40633,10:30,4626.75,4632.75,4616.25,4628,46172,10:45,4628,4639.5,4627.5,4638.5,36866,11:00,4638.5,4647.5,4635.5,4646.75,32008,11:15,4647,4650.75,4644.75,4646.5,23716,11:30,4646.5,4649.25,4641.5,4642.25,29606,11:45,4642.5,4643.25,4626.25,4630.75,44009,12:00,4630.75,4637.75,4628,4637,30646
11/30/2021,9:00,4625.25,4627.5,4618.5,4622,12589,9:15,4622,4628.5,4619.25,4623.75,9739,9:30,4623.75,4632.25,4614.25,4624,75838,9:45,4624,4634,4615,4628,59062,10:00,4628,4643,4625.75,4634,63372,10:15,4633.75,4638.5,4625.25,4632,49440,10:30,4632,4644.25,4623,4628.25,81270,10:45,4628.5,4629.25,4583.5,4583.75,107581,11:00,4584,4597.75,4574.75,4596.75,96253,11:15,4596.75,4602.75,4585.75,4590,60354,11:30,4590,4595.25,4575,4577.5,60097,11:45,4577.5,4579.75,4565.75,4576.5,67066,12:00,4576.5,4576.5,4561.75,4567.5,54818
11/29/2021,9:00,4644,4649.5,4643.75,4645,11436,9:15,4645,4647.75,4642.75,4644.75,8897,9:30,4645,4650,4635,4637.75,72375,9:45,4637.75,4640.5,4628.75,4639,76568,10:00,4639,4642.5,4632.25,4636,62364,10:15,4636,4640.75,4629.75,4629.75,50744,10:30,4630,4635,4621.25,4626.5,61038,10:45,4626.25,4630.5,4622.25,4629.75,41537,11:00,4630,4637.25,4626.5,4635,33189,11:15,4635.25,4639.25,4633,4634.5,29711,11:30,4634.5,4647.25,4634.25,4647,39030,11:45,4647,4649.5,4643.75,4649,21834,12:00,4648.75,4655.75,4648.5,4653.5,24492
11/26/2021,9:00,4620.25,4629.50,4618.25,4624.25,7801,9:15,4624,4629,4622.75,4627.75,9269,9:30,4628.25,4643.25,4621.75,4622.5,82414,9:45,4622.5,4622.5,4610.25,4618.75,77616,10:00,4618.75,4619,4601.5,4603.5,69102,10:15,4603.25,4614.25,4594,4614,60492,10:30,4614,4617.75,4606.75,4611,39676,10:45,4611.25,4612.75,4601,4606,36887,11:00,4606,4606.25,4594.25,4595.25,40918,11:15,4595,4596.75,4585,4593.25,36309,11:30,4593.25,4601,4588.5,4597.75,38025,11:45,4597.75,4600.25,4587,4592.75,28643,12:00,4592.75,4607,4589.5,4600,29917
11/24/2021,9:00,4664,4667,4660.25,4663.75,12705,9:15,4663.75,4667.75,4662.5,4665,9320,9:30,4664.75,4671.5,4657.75,4660.75,82877,9:45,4660.5,4667.75,4656.25,4667,57951,10:00,4666.75,4677.75,4660.75,4669.75,52035,10:15,4669.75,4679.5,4667.5,4677.75,47316,10:30,4678,4681,4673.75,4674.25,39745,10:45,4674.25,4681.25,4671.5,4678.5,37982,11:00,4678.5,4684.5,4674,4683.75,32096,11:15,4684,4689.5,4683,4688.75,24022,11:30,4688.5,4691.75,4683,4686.5,25850,11:45,4686.5,4690,4684,4685.25,19950,12:00,4685,4689.25,4683.25,4688.25,18257
11/23/2021,9:00,4678.75,4680.25,4677.75,4679.75,4357,9:15,4679.75,4680,4675.25,4676.5,5546,9:30,4676.5,4684.25,4666.75,4681.25,86305,9:45,4681.5,4695.5,4681.25,4690.5,57942,10:00,4690.25,4691.75,4669.75,4673.75,86764,10:15,4673.75,4679.25,4663.75,4665.5,72241,10:30,4665.5,4671.75,4661.5,4661.75,62537,10:45,4661.75,4668.5,4654.75,4655.25,54442,11:00,4655.5,4666.5,4649,4664.5,73261,11:15,4664.5,4674.75,4664,4670.75,43402,11:30,4670.75,4675.25,4662.75,4664.25,64019,11:45,4664.5,4675.25,4662.25,4667,55006,12:00,4667,4668.75,4656.5,4656.75,44038
11/22/2021,9:00,4710,4716,4708.5,4713,18830,9:15,4712.75,4713.5,4709.5,4712.5,9822,9:30,4712.5,4722.75,4712,4722.5,59045,9:45,4722.75,4733.25,4719,4732,50877,10:00,4732,4739.5,4732,4738.25,41456,10:15,4738,4740.5,4736,4737.25,27853,10:30,4737.25,4739.75,4736.75,4737,15437,10:45,4737,4737,4731.75,4733,22852,11:00,4733,4734,4726.75,4729,30466,11:15,4728.75,4729.75,4725.25,4726.75,18223,11:30,4726.75,4729.75,4723,4723.25,22214,11:45,4723.25,4725,4697.5,4705.75,65960,12:00,4706,4711.5,4701.5,4706.5,54092
11/19/2021,9:00,4693.75,4697.75,4689.75,4696.75,11817,9:15,4696.5,4704.25,4695.5,4700.75,27644,9:30,4700.75,4702.25,4691.75,4701.5,65121,9:45,4701.5,4706.75,4696.5,4706.25,43449,10:00,4706.25,4706.75,4694.75,4700.25,44428,10:15,4700.25,4701.25,4692.75,4693,34048,10:30,4693,4702.75,4692.5,4701.75,27068,10:45,4701.5,4702.25,4695.25,4698.25,28188,11:00,4698.25,4704.25,4697.75,4703,17844,11:15,4703,4706.25,4702.75,4705.75,16981,11:30,4705.75,4706.75,4703.25,4705.5,15379,11:45,4705.75,4706.75,4702.75,4704.5,11984,12:00,4704.25,4709.5,4704.25,4709.25,14047
11/18/2021,9:00,4697,4699.75,4697,4699.75,2876,9:15,4699.75,4699.75,4696.25,4697,4014,9:30,4697.25,4698,4689.5,4691.25,47015,9:45,4691.25,4696.5,4687.5,4689.75,45842,10:00,4689.75,4691.75,4672.75,4676,56962,10:15,4675.75,4678,4668,4673,63190,10:30,4673,4681.75,4672.25,4676.5,40198,10:45,4676.5,4681.25,4675.5,4679.5,29486,11:00,4679.5,4684.75,4675.75,4683.75,32295,11:15,4683.5,4686.25,4683.5,4684.5,20023,11:30,4684.25,4696.25,4684.25,4695,36035,11:45,4695,4697.25,4694.25,4694.5,18823,12:00,4694.75,4701.25,4694.75,4701,21134
11/17/2021,9:00,4692.25,4693,4691.5,4693,2866,9:15,4693.25,4695,4693,4694.75,3597,9:30,4695,4695.5,4686,4689.25,47987,9:45,4689.25,4691.25,4679.5,4680.5,49793,10:00,4680.5,4687.5,4679.5,4687.5,39497,10:15,4687.25,4687.75,4682.5,4684.75,27832,10:30,4685,4693,4684,4690.5,34018,10:45,4690.75,4692.5,4685.5,4689.75,22307,11:00,4689.75,4691.25,4688,4690,15119,11:15,4689.75,4691.25,4686.25,4689,15620,11:30,4688.75,4692.25,4687.5,4690.75,13203,11:45,4690.75,4696.5,4689.75,4695.25,17823,12:00,4695.5,4696.75,4689,4689.25,20247
11/16/2021,9:00,4678.75,4678.75,4674.5,4674.75,5149,9:15,4674.5,4677,4673.5,4676,7221,9:30,4676.25,4691.25,4675.5,4690.25,57982,9:45,4690.25,4694.75,4687.75,4689.5,45107,10:00,4689.75,4694.5,4689.75,4693.25,28663,10:15,4693.5,4695.75,4685.5,4686,33390,10:30,4686,4690.75,4685.25,4688,25254,10:45,4688,4689,4685.5,4688.75,16322,11:00,4688.75,4698,4688.75,4697.25,24648,11:15,4697.25,4704,4697.25,4702.25,31106,11:30,4702.5,4704.5,4700.25,4700.5,18114,11:45,4700.5,4702.5,4699.25,4701.75,12645,12:00,4701.75,4703,4700,4701.5,9741
11/15/2021,9:00,4693.75,4695.25,4693.25,4693.25,2833,9:15,4693.25,4694,4690.75,4691.5,4697,9:30,4691.5,4692.75,4685.5,4686.5,51624,9:45,4686.5,4690.5,4681,4690.25,50342,10:00,4690.25,4690.5,4681.75,4682.25,43798,10:15,4682.5,4684.25,4680,4682.25,34708,10:30,4682,4684,4679.5,4682,30606,10:45,4681.75,4685.25,4681.25,4682.25,23171,11:00,4682.25,4685,4681.75,4684.25,19881,11:15,4684.5,4685.5,4681.25,4681.5,18280,11:30,4681.5,4684.75,4668.75,4669.75,38815,11:45,4669.5,4674,4667,4673.75,44499,12:00,4673.5,4675.25,4672,4673.5,18489