timestamp,symbol,open,high,low,close,volume,sma_10,sma_50,ema_20,rsi_14,macd,macd_signal,macd_hist,volatility_20,target_up_next
2023-01-03 09:00:00,AAPL,130.28,131.46,130.28,131.3,143683,131.3,131.3,131.3,0.0,0.0,0.0,0.0,,0
2023-01-03 10:00:00,AAPL,131.4,131.4,130.8,131.0,42853,131.15,131.15,131.27142857142857,0.0,-0.023931623931645163,-0.004786324786329033,-0.01914529914531613,,0
2023-01-03 11:00:00,AAPL,130.91,131.25,130.05,130.38,84001,130.89333333333335,130.89333333333335,131.1865306122449,0.0,-0.09186743614094439,-0.022202547057252105,-0.06966488908369228,0.00774119423260308,1
2023-01-03 12:00:00,AAPL,130.38,130.75,130.03,130.5,184600,130.79500000000002,130.79500000000002,131.12114674441204,11.53846153846176,-0.1344739279158773,-0.04465682322897715,-0.08981710468690016,0.012678709901301774,1
2023-01-03 13:00:00,AAPL,130.25,131.23,129.63,130.92,504693,130.82,130.82,131.1019899116109,36.98630136986227,-0.13281834252111935,-0.06228912708740559,-0.07052921543371377,0.01565317563442628,0
2023-01-03 14:00:00,AAPL,130.95,131.36,126.88,126.93,15597634,130.17166666666665,130.17166666666665,130.70465753907652,9.908256880733816,-0.44829823040248584,-0.13949094775042165,-0.3088072826520642,0.061038183332344495,0
2023-01-03 15:00:00,AAPL,126.94,127.3,125.05,125.59,20193122,129.51714285714286,129.51714285714286,130.21754729725973,7.95287187039753,-0.7972548578833027,-0.27104372977699787,-0.5262111281063049,0.055053263551251994,0
2023-01-03 16:00:00,AAPL,125.59,125.87,124.49,124.74,15240147,128.92,128.92,129.69587612609214,7.06806282722502,-1.1293746673582064,-0.4427099172932396,-0.6866647500649667,0.05026514369924462,0
2023-01-03 17:00:00,AAPL,124.75,125.06,124.35,124.59,9027657,128.4388888888889,128.4388888888889,129.20960220932147,6.931964056482585,-1.3886779406806227,-0.6319035219707163,-0.7567744187099064,0.04750552549332118,1
2023-01-03 18:00:00,AAPL,124.6,124.84,124.19,124.81,9459025,128.076,128.076,128.79059247510037,9.488139825218369,-1.5584605287174895,-0.817214923320071,-0.7412456053974186,0.04610825530368732,0
2023-01-03 19:00:00,AAPL,124.82,125.33,124.17,124.63,9947392,127.40900000000002,127.76272727272728,128.39434557270985,9.279609279609161,-1.6880798153136851,-0.9913879017187939,-0.6966919135948912,0.04386121808027157,1
2023-01-03 20:00:00,AAPL,124.63,125.42,124.4,125.05,16056685,126.81400000000001,127.53666666666668,128.07583647054702,13.704994192798992,-1.7368917371162667,-1.1404886687982885,-0.5964030683179782,0.04316933989031464,0
2023-01-03 21:00:00,AAPL,125.05,125.13,124.85,125.02,3883497,126.27799999999999,127.34307692307692,127.78480442573301,13.65740740740732,-1.75773422015682,-1.2639377790699948,-0.4937964410868252,0.041506068270010854,0
2023-01-03 22:00:00,AAPL,125.02,125.04,124.84,124.92,91716,125.71999999999998,127.17,127.51196590899653,13.501144164759637,-1.7620098496597763,-1.3635521931879513,-0.39845765647182496,0.03994121074335313,0
2023-01-03 23:00:00,AAPL,124.9,124.98,124.81,124.96,45742,125.124,127.02266666666667,127.26892153671115,13.89521640091101,-1.7420889343169534,-1.4392595414137517,-0.30282939290320177,0.038686975976253556,0
2023-01-04 00:00:00,AAPL,124.97,125.12,124.92,125.0,105933,124.931,126.89625,127.05283377131008,14.788732394366122,-1.7034376310219557,-1.4920951593353926,-0.21134247168656306,0.03753888269685897,1
2023-01-04 09:00:00,AAPL,125.9,126.4,125.66,126.24,126668,124.99599999999998,126.85764705882353,126.9754210311853,27.352297592997743,-1.554825497317637,-1.5046412269318414,-0.05018427038579554,0.03913669637293481,0
2023-01-04 10:00:00,AAPL,126.21,126.68,125.91,126.15,69695,125.13700000000001,126.81833333333333,126.89680950440575,26.12513721185502,-1.427852167522886,-1.4892834150500505,0.061431247527164556,0.03793898376250191,1
2023-01-04 11:00:00,AAPL,126.13,126.5,126.13,126.3,46747,125.30799999999999,126.79105263157896,126.83997050398615,23.868778280542926,-1.3001340069426988,-1.4514535334285803,0.15131952648588154,0.03699125445697944,0
2023-01-04 12:00:00,AAPL,126.25,126.25,125.53,125.86,214166,125.41300000000001,126.74449999999999,126.746639979797,39.88657844990537,-1.2203532941583006,-1.4052334855745243,0.1848801914162237,0.035976184060864703,1
2023-01-04 13:00:00,AAPL,126.07,126.66,125.38,126.33,717664,125.583,126.72476190476189,126.7069599817211,58.37104072398189,-1.1064470001630298,-1.3454761884922255,0.23902918832919573,0.0355148487982148,1
2023-01-04 14:00:00,AAPL,126.28,127.56,125.94,126.66,14272833,125.74399999999999,126.7218181818182,126.70248760250956,74.61538461538487,-0.9782703082845359,-1.2720350124506876,0.29376470416615175,0.03579508709577665,1
2023-01-04 15:00:00,AAPL,126.64,127.34,125.08,126.99,15124968,125.94099999999999,126.73347826086956,126.7298697356039,79.41176470588246,-0.8403738082853209,-1.1857027716176143,0.34532896333229335,0.03588239852175005,1
2023-01-04 16:00:00,AAPL,126.96,128.44,126.5,127.77,10840638,126.22599999999997,126.77666666666666,126.82892976078448,81.89655172413805,-0.6605361081915078,-1.080669438932393,0.4201333307408852,0.03659320177128046,0
2023-01-04 17:00:00,AAPL,127.77,128.66,127.23,127.23,6641406,126.453,126.7948,126.86712692642405,76.0000000000003,-0.5551870712725275,-0.9755729654004199,0.4203858941278924,0.03644160945706894,0
2023-01-04 18:00:00,AAPL,127.23,127.5,126.93,127.19,5113145,126.672,126.81,126.89787674295509,73.16017316017336,-0.46951261703374314,-0.8743608957270846,0.4048482786933415,0.01977825191470893,0
2023-01-04 19:00:00,AAPL,127.17,127.87,125.38,126.47,12842208,126.69500000000001,126.79740740740739,126.85712657695936,63.65348399246717,-0.45447408317677684,-0.7903835332170231,0.3359094500402463,0.01746947241972601,0
2023-01-04 20:00:00,AAPL,126.47,126.85,125.28,126.38,13661199,126.71799999999999,126.7825,126.81168595058227,63.77358490566039,-0.44469205142925716,-0.7212452368594701,0.2765531854302129,0.01584370603907282,0
2023-01-04 21:00:00,AAPL,126.38,126.68,126.15,126.17,2565627,126.705,126.76137931034482,126.75057300290777,61.06032906764182,-0.44871248750821735,-0.6667386869892196,0.21802619948100221,0.015907026211191902,1
2023-01-04 22:00:00,AAPL,126.18,127.74,126.11,127.54,338478,126.873,126.78733333333334,126.82575652644036,68.67647058823543,-0.33746111990618033,-0.6008831735726118,0.26342205366643145,0.01890316489589069,0
2023-01-04 23:00:00,AAPL,127.52,127.52,126.36,127.0,160518,126.93999999999998,126.7941935483871,126.84235114296985,56.229508196721376,-0.2895295798201829,-0.538612454822126,0.24908287500194315,0.019493890898004317,0
2023-01-05 00:00:00,AAPL,127.01,127.08,126.61,126.65,90243,126.93900000000001,126.7896875,126.82403198649652,53.9308176100629,-0.2765971244272265,-0.4862093887431461,0.20961226431591962,0.019655683433044857,0
2023-01-05 09:00:00,AAPL,127.0,127.0,125.95,126.4,142428,126.88000000000002,126.77787878787879,126.78364798778257,50.7739938080496,-0.2832557747669142,-0.4456186659478998,0.16236289118098557,0.019813716176940843,0
2023-01-05 10:00:00,AAPL,126.4,126.9,125.79,125.92,114561,126.69500000000001,126.75264705882353,126.70139579846995,50.461538461538474,-0.3235352783120504,-0.4212019884207299,0.0976667101086795,0.020251918152294893,1
2023-01-05 11:00:00,AAPL,125.96,127.09,125.96,126.99,115484,126.671,126.75942857142857,126.72888191290139,54.64788732394364,-0.26605015683531974,-0.39017162210364786,0.12412146526832812,0.021805698140753702,1
2023-01-05 12:00:00,AAPL,126.93,127.88,126.87,127.6,234127,126.71200000000002,126.78277777777778,126.81184554024411,56.36856368563684,-0.169319076967966,-0.3460011130765115,0.1766820361085455,0.022156184075967308,0
2023-01-05 13:00:00,AAPL,127.05,127.87,126.25,126.92,794836,126.75699999999999,126.7864864864865,126.82214596498277,49.54721862871932,-0.14584807049673998,-0.3059705045605572,0.1601224340638172,0.020938050727601326,1
2023-01-05 14:00:00,AAPL,126.91,127.49,125.32,127.38,12577791,126.85700000000001,126.80210526315788,126.8752749206987,47.36842105263156,-0.08910186234410844,-0.26259677611726745,0.173494913773159,0.021169699013284624,0
2023-01-05 15:00:00,AAPL,127.37,127.77,126.16,126.42,13035729,126.88200000000002,126.79230769230769,126.83191540444167,44.82758620689653,-0.12020837319496991,-0.23411909553280796,0.11391072233783806,0.0226176567466428,1
2023-01-05 16:00:00,AAPL,126.42,127.08,126.15,126.68,8634913,126.796,126.7895,126.81744727068534,46.83229813664601,-0.12246893442346618,-0.2117890633109396,0.08932012888747343,0.022381341438703108,0
2023-01-05 17:00:00,AAPL,126.68,126.95,126.18,126.25,5283324,126.721,126.77634146341464,126.7634046734772,48.58247422680413,-0.15714636633272505,-0.2008605239152967,0.04371415758257166,0.02237746927386881,0
2023-01-05 18:00:00,AAPL,126.25,127.04,125.8,126.27,7788121,126.68299999999999,126.76428571428572,126.71641375219366,49.28478543563069,-0.18092901108974502,-0.1968742213501864,0.015945210260441378,0.022207557243698536,0
2023-01-05 19:00:00,AAPL,126.28,126.47,125.47,125.48,7404298,126.59099999999998,126.73441860465117,126.59866006150855,45.82829504232164,-0.26052021127156877,-0.2096034193344629,-0.05091679193710588,0.022813191417444076,0
2023-01-05 20:00:00,AAPL,125.48,125.53,124.76,125.03,14946852,126.502,126.69568181818181,126.44926386517442,32.92517006802713,-0.3558065337926877,-0.23884404222610783,-0.11696249156657984,0.021847030217154277,1
2023-01-05 21:00:00,AAPL,125.02,125.34,124.99,125.16,2021383,126.319,126.66155555555557,126.3264768303959,36.743515850144,-0.4160359143002097,-0.27428241664092823,-0.14175349765928147,0.021680725313823337,0
2023-01-05 22:00:00,AAPL,125.15,125.15,125.05,125.1,75097,126.06899999999999,126.62760869565217,126.20966951321535,38.345864661654005,-0.46326935014739945,-0.3120798033422225,-0.15118954680517693,0.02167739309399119,1
2023-01-05 23:00:00,AAPL,125.13,125.23,124.8,125.17,88894,125.894,126.59659574468085,126.11065336909961,40.49459041731061,-0.4894121349262832,-0.3475462696590347,-0.14186586526724854,0.02109903728484535,1
2023-01-06 00:00:00,AAPL,125.17,125.25,125.12,125.25,46537,125.681,126.56854166666666,126.02868638156632,44.48105436573309,-0.497935261064427,-0.37762406794011316,-0.12031119312431382,0.021128392762350758,0
2023-01-06 09:00:00,AAPL,125.52,125.52,124.64,124.96,57740,125.535,126.53571428571429,125.92690672617904,30.812854442344005,-0.5220723512175169,-0.406513724595594,-0.11555862662192296,0.021178286642746468,0
2023-01-06 10:00:00,AAPL,124.96,125.22,124.86,124.86,29749,125.353,126.50219999999999,125.82529656178104,21.3389121338912,-0.5430108423492186,-0.43381314814631894,-0.10919769420289965,0.017503374416762606,0
2023-01-06 11:00:00,AAPL,124.85,125.16,124.8,124.91,15140,125.21900000000001,126.37439999999998,125.73812546065903,25.78313253012037,-0.5492388813572546,-0.4568982947885061,-0.09234058656874855,0.017228469345033914,0
2023-01-06 12:00:00,AAPL,124.91,125.08,124.77,124.9,117655,125.08200000000002,126.2524,125.65830398821532,16.486486486486513,-0.5486569873452254,-0.47525003329985,-0.0734069540453754,0.01711980000470088,1
2023-01-06 13:00:00,AAPL,124.86,126.75,124.4,126.4,1314359,125.174,126.1728,125.72894170362339,49.76415094339627,-0.422290466539863,-0.4646581199478526,0.04236765340798959,0.021231695923965177,0
2023-01-06 14:00:00,AAPL,126.39,127.19,124.89,125.8,11880792,125.251,126.07879999999999,125.73570916042115,40.39301310043657,-0.36633617854090517,-0.44499373166646317,0.078657553125558,0.021431225681477446,1
2023-01-06 15:00:00,AAPL,125.8,127.51,125.8,127.41,13387900,125.476,126.00859999999999,125.89516543085723,60.06944444444443,-0.18988952921361602,-0.39397289117589374,0.20408336196227772,0.023559746398119218,1
2023-01-06 16:00:00,AAPL,127.44,128.04,127.01,127.88,9949724,125.75399999999999,126.0276,126.08419729458512,62.96296296296296,-0.011990991658464623,-0.31757651127240794,0.3055855196139433,0.02335487664246183,1
2023-01-06 17:00:00,AAPL,127.89,128.48,127.78,127.96,7665392,126.03299999999999,126.075,126.2628451712913,72.54545454545445,0.1339066202911141,-0.22727988495970353,0.36118650525081764,0.022639909600036746,1
2023-01-06 18:00:00,AAPL,127.96,128.88,127.89,128.84,6713342,126.39200000000001,126.15700000000001,126.50828848831118,82.12478920741988,0.31688729494915435,-0.11844644897793195,0.4353337439270863,0.023347120029806063,1
2023-01-06 19:00:00,AAPL,128.85,129.99,128.78,129.85,9481439,126.881,126.2622,126.82654672751963,84.4346549192364,0.5372067717330964,0.012684195164273715,0.5245225765688226,0.02277445962110389,0
2023-01-06 20:00:00,AAPL,129.85,130.29,129.34,129.5,15685623,127.345,126.35600000000001,127.0811613248987,80.98591549295782,0.6757795040084602,0.14530325693311102,0.5304762470753492,0.02311288293247439,0
2023-01-06 21:00:00,AAPL,129.49,129.66,129.18,129.34,2241367,127.78800000000001,126.45019999999998,127.2962888177655,78.99860917941594,0.7638831603038767,0.2690192376072642,0.4948639226966125,0.022767856199073545,0
2023-01-06 22:00:00,AAPL,129.32,129.35,129.24,129.32,737640,128.23,126.53560000000002,127.48902321607355,78.54137447405327,0.8226095786514946,0.3797373058161103,0.44287227283538433,0.022785395214199346,0
2023-01-06 23:00:00,AAPL,129.29,129.38,129.29,129.35,27975,128.525,126.62219999999999,127.66625910025702,81.95050946142655,0.8616389995375187,0.476117644560392,0.38552135497712664,0.021432062266912844,0
2023-01-07 00:00:00,AAPL,129.37,129.38,129.26,129.26,41294,128.871,126.709,127.81804394785159,82.06997084548098,0.8752188706073412,0.5559378897697819,0.3192809808375593,0.020893783982385363,1
2023-01-09 09:00:00,AAPL,129.6,130.5,129.6,130.29,74475,129.159,126.81559999999999,128.0534683337705,84.31122448979588,0.9580496086750543,0.6363602335508364,0.3216893751242179,0.021801060598297926,0
2023-01-09 10:00:00,AAPL,130.26,130.5,130.15,130.25,30779,129.39600000000002,126.9206,128.26266182579235,83.98983481575598,1.0088366586292494,0.7108555185665191,0.29798114006273035,0.02178091576757506,0
2023-01-09 11:00:00,AAPL,130.21,130.35,130.02,130.22,31943,129.622,127.0002,128.4490749852407,79.84374999999991,1.0347372059309237,0.7756318560394,0.2591053498915237,0.021851270131710353,0
2023-01-09 12:00:00,AAPL,130.25,130.4,130.16,130.25,149821,129.76299999999998,127.08220000000001,128.62059165331303,88.16466552315612,1.0456309429230828,0.8296316734161366,0.21599926950694615,0.02188168846960967,0
2023-01-09 13:00:00,AAPL,130.2,130.63,129.96,130.2,427988,129.798,127.1602,128.77101149585465,82.6697892271661,1.0382612959177777,0.8713575979164649,0.16690369800131277,0.021566446716997898,1
2023-01-09 14:00:00,AAPL,130.24,132.06,130.13,132.01,10165309,130.049,127.2832,129.07948659148752,86.80926916221021,1.1650427827835301,0.9300946348898781,0.23494814789365204,0.02434159036913641,1
2023-01-09 15:00:00,AAPL,132.01,133.14,131.32,132.74,12707189,130.389,127.4114,129.42810691610777,88.17891373801909,1.3093297849400471,1.005941664899912,0.30338812004013516,0.024349315498945673,1
2023-01-09 16:00:00,AAPL,132.74,133.41,132.67,132.94,8730413,130.751,127.53699999999999,129.7625729240975,86.73835125448015,1.423408435804106,1.0894350190807507,0.33397341672335523,0.024185165472035423,0
2023-01-09 17:00:00,AAPL,132.94,132.96,132.25,132.46,6341391,131.06199999999998,127.6464,130.01947074085012,75.84158415841591,1.4582745191214883,1.1632029190888982,0.29507160003259014,0.023176950968339147,0
2023-01-09 18:00:00,AAPL,132.46,132.64,131.19,131.4,7190518,131.276,127.719,130.15094971791203,66.49305555555554,1.3844143334684986,1.2074452019648183,0.17696913150368032,0.024422485335416865,0
2023-01-09 19:00:00,AAPL,131.39,131.73,130.59,130.67,7512769,131.31400000000002,127.7878,130.2003830781109,60.50552922590818,1.252536246891708,1.2164634109501964,0.03607283594151167,0.022881967011269034,0
2023-01-09 20:00:00,AAPL,130.68,130.82,129.89,130.19,9641060,131.308,127.84779999999999,130.1993942135289,56.40648011782034,1.096648444053585,1.1925004175708742,-0.09585197351728914,0.023246409620912397,0
2023-01-09 21:00:00,AAPL,130.18,131.71,130.04,130.1,2329933,131.296,127.92040000000001,130.18992809795472,55.47445255474451,0.9548372202453379,1.144967778105767,-0.1901305578604291,0.023300506294917218,0
2023-01-09 22:00:00,AAPL,130.12,130.12,130.03,130.04,29895,131.275,127.9936,130.17564923148285,55.718475073313776,0.8280638999369216,1.081587002471998,-0.2535231025350764,0.022439570850555826,0
2023-01-09 23:00:00,AAPL,130.05,130.07,129.95,130.04,63083,131.259,128.071,130.16273025705593,47.84110535405873,0.7193034478441689,1.0091302915464322,-0.2898268437022633,0.02105852109526821,0
2023-01-10 00:00:00,AAPL,130.01,130.04,129.76,129.85,87079,131.04299999999998,128.1172,130.1329464230506,46.6329966329966,0.6107383819840777,0.9294519096339614,-0.3187135276498837,0.020922795101281307,1
2023-01-10 09:00:00,AAPL,130.02,130.28,129.84,130.13,47363,130.78199999999998,128.1798,130.13266581133152,49.27302100161548,0.5410564827263613,0.8517728242524415,-0.3107163415260802,0.020962056520668227,1
2023-01-10 10:00:00,AAPL,130.17,130.5,130.1,130.5,19592,130.53799999999998,128.2568,130.16765001977615,51.91424196018376,0.5098121857839715,0.7833806965587475,-0.27356851077477606,0.021105259420541415,0
2023-01-10 11:00:00,AAPL,130.44,130.46,130.01,130.12,33037,130.304,128.3312,130.16311192265462,49.41690962099137,0.44920981996548903,0.7165465212400959,-0.26733670127460685,0.021374209219249957,0
2023-01-10 12:00:00,AAPL,130.12,130.12,129.32,129.75,126899,130.13899999999998,128.40779999999998,130.12376793002085,29.151291512915265,0.367094464182145,0.6466561098285057,-0.27956164564636077,0.021587185083667984,1
2023-01-10 13:00:00,AAPL,130.03,130.44,129.3,129.85,261290,130.057,128.465,130.0976947938284,19.832985386221097,0.3065528667544015,0.5786354612136849,-0.2720825944592834,0.02000253320589108,1
2023-01-10 14:00:00,AAPL,129.88,131.26,129.51,129.99,9467248,130.037,128.5128,130.08743814679713,18.8160676532772,0.26679460248189457,0.5162672894673268,-0.24947268698543223,0.0200397193237757,0
2023-01-10 15:00:00,AAPL,129.99,130.84,128.12,129.09,12946541,129.93599999999998,128.5562,129.99244403757837,17.28155339805842,0.16080969910618137,0.44517577139509773,-0.28436607228891636,0.02117456286394213,0
2023-01-10 16:00:00,AAPL,129.1,129.23,128.66,128.88,7632912,129.82,128.58620000000002,129.88649698638042,20.697674418604805,0.05918836798159077,0.36797829071239635,-0.3087899227308056,0.02119548245554422,1
2023-01-10 17:00:00,AAPL,128.87,129.86,128.45,129.73,6102834,129.78900000000002,128.6524,129.87159251148705,39.36651583710414,0.04670227245111391,0.3037230870601399,-0.257020814609026,0.02235903965676433,1
2023-01-10 18:00:00,AAPL,129.73,130.27,129.42,130.22,6966917,129.82599999999996,128.7232,129.90477417705972,50.33860045146728,0.07547581843206785,0.2580736333345255,-0.18259781490245763,0.017393067955392156,0
2023-01-10 19:00:00,AAPL,130.23,130.69,129.98,130.12,6236334,129.825,128.8006,129.9252718744826,50.22522522522534,0.08918186364871872,0.22429527939736416,-0.13511341574864544,0.01612175226690757,1
2023-01-10 20:00:00,AAPL,130.12,130.75,129.76,130.75,8685783,129.85,128.8902,130.00381741024617,57.08582834331342,0.14916031088512227,0.2092682856949158,-0.06010797480979352,0.016987141391784193,0
2023-01-10 21:00:00,AAPL,130.73,130.8,130.66,130.7,1094509,129.90800000000002,128.9946,130.07012051403225,56.52173913043471,0.1904635352340165,0.20550733560273593,-0.01504380036871944,0.016734428297714526,0
2023-01-10 22:00:00,AAPL,130.71,130.76,130.7,130.72,27857,130.005,129.1084,130.13201379841013,58.89570552147236,0.2222485282682669,0.20885557413584213,0.013392954132424778,0.014849943928847864,0
2023-01-10 23:00:00,AAPL,130.72,130.76,130.58,130.75,44139,130.095,129.2202,130.19086962713297,56.681034482758605,0.2470117162208112,0.21648680255283595,0.030524913667975245,0.013763050781438376,1
2023-02-01 09:00:00,AAPL,144.29,144.29,144.01,144.08,18591,131.504,129.5998,131.5136439483584,88.57954545454538,1.3269599493320925,0.43858143190868726,0.8883785174234052,0.10257261843568359,0
2023-02-01 10:00:00,AAPL,144.14,144.18,143.9,143.93,15483,132.988,129.975,132.69615404851476,89.75244674726527,2.145985374711813,0.7800622204693124,1.3659231542425008,0.10259477765083833,1
2023-02-01 11:00:00,AAPL,144.0,144.1,143.96,144.1,12063,134.51,130.352,133.7822346153229,91.7880023296446,2.7767775413231277,1.1794052846400755,1.5973722566830522,0.10251083093807928,1
2023-02-01 12:00:00,AAPL,144.06,144.4,144.05,144.34,88134,135.971,130.7396,134.78773608053024,91.85441941074512,3.2584890389095165,1.595222035493964,1.6632670034155526,0.10243230496253322,0
2023-02-01 13:00:00,AAPL,144.12,144.44,143.8,144.18,242765,137.36700000000002,131.126,135.68223740619402,90.940565493364,3.58600102090557,1.9933778325762852,1.592623188329285,0.10240781588692573,0
2023-02-01 14:00:00,AAPL,144.2,144.36,142.59,143.19,7353957,138.674,131.4916,136.39726241512793,90.47072330654409,3.7227582601229585,2.3392539180856198,1.3835043420373387,0.10311129515483565,0
2023-02-01 15:00:00,AAPL,143.19,143.4,142.35,142.59,8928616,139.858,131.84539999999998,136.9870469470205,88.48961257720377,3.7396164018445575,2.619326414837407,1.1202899870071503,0.10350748448325046,0
2023-02-01 16:00:00,AAPL,142.59,143.02,142.25,142.34,5357477,141.022,132.1642,137.49685199968522,86.63567693201622,3.6902646165627004,2.833514055182466,0.8567505613802346,0.10342449596558952,0
2023-02-01 17:00:00,AAPL,142.34,142.44,141.72,142.19,6274954,142.169,132.49200000000002,137.9438184759057,85.47717842323644,3.597578578332616,2.986326959812496,0.6112516185201198,0.1033018278684467,1
2023-02-01 18:00:00,AAPL,142.18,142.71,141.84,142.48,4964269,143.34199999999998,132.7934,138.37583576391467,86.22508792497058,3.5070971685701977,3.0904810015640365,0.4166161670061612,0.10325717409106876,1
2023-02-01 19:00:00,AAPL,142.45,145.17,141.32,144.35,15002706,143.369,133.1228,138.94480378639898,87.1584699453551,3.545414045040445,3.1814676102593182,0.363946434781127,0.10349151375159842,1
2023-02-01 20:00:00,AAPL,144.37,146.61,144.33,145.46,18631415,143.522,133.4728,139.5652986638848,88.11983471074377,3.623577819539463,3.2698896521153475,0.35368816742411546,0.1026745927062234,1
2023-02-01 21:00:00,AAPL,145.43,146.25,144.71,145.69,3496733,143.68099999999998,133.8098,140.1486035530386,88.24731732243225,3.661870488226299,3.348285819337538,0.3135846688887609,0.10246633498686736,1
2023-02-01 22:00:00,AAPL,145.69,146.2,145.62,145.99,248674,143.84599999999998,134.1326,140.70492702417778,88.40725806451609,3.674072772944129,3.4134432100588565,0.2606295628852724,0.1025568194668011,0
2023-02-01 23:00:00,AAPL,145.99,146.3,145.88,146.0,216019,144.028,134.46259999999998,141.2092196885418,64.72392638036797,3.6425609131311205,3.4592667506733097,0.18329416245781083,0.1027143207980177,0
2023-02-02 00:00:00,AAPL,146.0,146.1,145.62,146.07,184928,144.316,134.7972,141.67215114677592,66.61490683229803,3.5819455139826744,3.4838025033351827,0.09814301064749165,0.10263571863320366,1
2023-02-02 09:00:00,AAPL,147.14,147.49,146.56,146.98,156985,144.75500000000002,135.1504,142.17766056136867,70.05571030640664,3.566227517339513,3.5002875061360488,0.06594001120346427,0.10262813985889757,0
2023-02-02 10:00:00,AAPL,146.98,147.15,146.83,146.96,69356,145.21699999999998,135.5026,142.63312146028593,68.82183908045985,3.5116766365810292,3.502565332225045,0.009111304355984284,0.10261204867456794,0
2023-02-02 11:00:00,AAPL,147.0,147.09,146.7,146.94,56473,145.692,135.8562,143.04330036883013,70.2346041055718,3.42732279397444,3.487516824574924,-0.060194030600484005,0.10263013690790532,1
2023-02-02 12:00:00,AAPL,146.95,147.7,146.7,147.69,283749,146.21300000000002,136.20420000000001,143.4858431908463,84.19452887538002,3.3820048512601772,3.466414429911975,-0.08440957865179755,0.102452208727245,1
2023-02-02 13:00:00,AAPL,147.66,148.38,146.0,148.33,1306440,146.611,136.5658,143.94719145838476,93.35347432024173,3.3590121058144007,3.44493396509246,-0.08592185927805929,0.019432307263995457,1
2023-02-02 14:00:00,AAPL,148.33,149.51,148.06,148.59,12870652,146.924,136.9332,144.38936370044337,97.13423831070894,3.323459247065557,3.4206390214870797,-0.09717977442152259,0.01925327318091481,1
2023-02-02 15:00:00,AAPL,148.59,150.5,148.17,150.15,14491673,147.37,137.3312,144.9379957289726,99.50248756218916,3.3821747081932187,3.4129461588283077,-0.030771450635088904,0.021194940693105666,0
2023-02-02 16:00:00,AAPL,150.16,150.44,149.57,149.76,9616347,147.747,137.7224,145.39723423097522,94.71744471744465,3.3585224374733684,3.40206141455732,-0.04353897708395138,0.02170299645941405,1
2023-02-02 17:00:00,AAPL,149.77,150.28,149.43,149.92,8000514,148.139,138.0806,145.8279738280252,93.31259720062198,3.314481228932493,3.384545377432355,-0.07006414849986164,0.021498210493607613,1
2023-02-02 18:00:00,AAPL,149.93,150.99,149.9,150.96,8973266,148.628,138.445,146.31673822535612,93.23899371069173,3.325167105671852,3.3726697230802545,-0.04750261740840234,0.019901604253524195,0
2023-02-02 19:00:00,AAPL,150.96,151.18,148.95,149.04,11011044,148.834,138.767,146.57609648960792,70.80745341614893,3.1424831959301116,3.3266324176502264,-0.18414922172011483,0.024325068238165253,1
2023-02-02 20:00:00,AAPL,149.05,150.92,148.72,150.92,17616037,149.23000000000002,139.1362,146.98980158583575,75.59709241952216,3.1135145122756853,3.2840088365753184,-0.17049432429963307,0.02603249142880377,0
2023-02-02 21:00:00,AAPL,150.82,152.08,142.3,145.0,12664367,149.036,139.4082,146.800296672899,46.782496782496786,2.583085891039019,3.1438242474680584,-0.5607383564290394,0.04956130357062731,1
2023-02-02 22:00:00,AAPL,144.9,151.51,143.95,149.88,5158870,149.255,139.7924,147.09360175167055,59.36117936117935,2.5273587844742167,3.0205311548692904,-0.49317237039507367,0.05935075204130582,0
2023-02-02 23:00:00,AAPL,149.77,149.89,145.75,145.9,1477970,149.012,140.1066,146.9799253943686,47.69427839453462,2.137403258994965,2.8439055756944254,-0.7065023166994604,0.06495667212069824,1
2023-02-03 00:00:00,AAPL,145.85,146.22,145.17,145.99,574180,148.752,140.4244,146.8856467853811,47.935291613452534,1.8147041634315144,2.6380652932418434,-0.8233611298103289,0.0645317860529159,0
2023-02-03 09:00:00,AAPL,145.45,146.24,144.8,146.05,133878,148.342,140.7446,146.8060613772496,48.10879728006803,1.545983172167496,2.419648869026974,-0.873665696859478,0.06451758581669416,0
2023-02-03 10:00:00,AAPL,146.01,146.2,145.65,145.78,51706,147.94400000000002,141.05939999999998,146.70834124608297,45.85683297180044,1.296290279614027,2.1949771511443847,-0.8986868715303578,0.06451886403940821,1
2023-02-03 11:00:00,AAPL,145.77,146.93,145.51,146.71,142239,147.623,141.3966,146.70849922264648,46.52956298200514,1.1600774403813716,1.9879972089917823,-0.8279197686104107,0.06483097806017986,1
2023-02-03 12:00:00,AAPL,146.71,149.0,146.63,148.4,1036523,147.36700000000002,141.762,146.8695945347754,49.616471538150996,1.1749525385280606,1.825388274899038,-0.6504357363709774,0.06578831622821976,0
2023-02-03 13:00:00,AAPL,147.62,150.09,144.0,147.74,5336895,147.237,142.1068,146.95249029336821,44.95182237117722,1.1205674725343897,1.6844241144261083,-0.5638566418917186,0.06574336618893355,1
2023-02-03 14:00:00,AAPL,147.76,153.45,147.5,153.25,22482392,147.46999999999997,142.5694,147.55225312257124,56.0193170058641,1.5047322502027782,1.6484857415814425,-0.14375349137866422,0.07539298361962296,1
2023-02-03 15:00:00,AAPL,153.24,157.38,152.57,155.77,38818576,148.547,143.08980000000003,148.33489568232636,59.33014354066989,1.9895937455247292,1.7167073423700998,0.2728864031546294,0.07665706098631148,0
2023-02-03 16:00:00,AAPL,155.79,157.2,155.52,155.72,17365798,149.131,143.6072,149.03823895067623,57.83926218708825,2.3428089484633006,1.84192766358874,0.5008812848745605,0.07669687844196563,0
2023-02-03 17:00:00,AAPL,155.72,156.99,154.44,154.58,12791547,149.999,144.099,149.5660257172785,59.36443542934419,2.5019056579056382,1.9739232624521197,0.5279823954535185,0.0773329078819814,1
2023-02-03 18:00:00,AAPL,154.58,155.84,154.26,155.35,12692219,150.935,144.6242,150.11688041087103,57.78011942395506,2.6594668330196214,2.11103197656562,0.5484348564540014,0.0773802856939971,0
2023-02-03 19:00:00,AAPL,155.35,155.69,154.4,154.68,10070902,151.798,145.1402,150.55146322888334,70.8440999138674,2.699157590353707,2.2286570993232377,0.4705004910304691,0.07715955839516199,0
2023-02-03 20:00:00,AAPL,154.68,155.32,154.09,154.5,15277173,152.67000000000002,145.6356,150.92751434994207,62.47300215982724,2.685135732534519,2.319952825965494,0.3651829065690251,0.07709018852848755,0
2023-02-03 21:00:00,AAPL,154.5,154.77,154.11,154.44,3682097,153.443,146.12,151.26203679280474,79.24657534246575,2.638763784299698,2.383715017632335,0.25504876666736287,0.07711651876379536,0
2023-02-03 22:00:00,AAPL,154.43,154.5,154.03,154.2,155453,154.023,146.6016,151.54184281253762,77.8305084745762,2.55321580452258,2.417615175010384,0.13560062951219587,0.07696845837049722,1
2023-02-03 23:00:00,AAPL,154.15,154.35,154.05,154.28,49726,154.677,147.0722,151.80261968753405,77.86052809749486,2.4634763240188704,2.4267874048120817,0.03668891920678874,0.07557381957056389,1
2023-02-04 00:00:00,AAPL,154.29,154.39,154.25,154.39,39258,154.791,147.546,152.04903686014987,79.46611909650922,2.3738687387351263,2.4162036715966906,-0.04233493286156431,0.07472427919082367,0
2023-02-06 09:00:00,AAPL,153.51,153.51,152.87,152.96,118275,154.51,147.9908,152.1357952544213,70.681667769689,2.1625366563762327,2.365470268552599,-0.2029336121763663,0.06266575826123556,0
2023-02-06 10:00:00,AAPL,153.03,153.04,152.65,152.93,62859,154.23100000000002,148.4344,152.21143380161928,66.8401486988848,1.9699256328030117,2.2863613414026815,-0.31643570859966985,0.05358830449975113,0
2023-02-06 11:00:00,AAPL,152.84,152.93,152.5,152.7,71538,154.04299999999998,148.6068,152.2579639157508,69.047619047619,1.7782226868946225,2.1847336105010697,-0.40651092360644725,0.045189422047974874,1
2023-02-06 12:00:00,AAPL,152.85,153.24,152.6,152.97,269014,153.805,148.7876,152.3257768761555,48.200514138817475,1.6293018866883813,2.073647265738532,-0.4443453790501506,0.04515818821484007,0
2023-02-06 13:00:00,AAPL,152.97,154.11,152.55,152.87,541086,153.624,148.963,152.37760764985495,22.947761194029724,1.4860812952255174,1.956134071635929,-0.47005277641041165,0.04521970278131469,0
2023-02-06 14:00:00,AAPL,152.89,153.24,151.71,152.48,13369271,153.422,149.1258,152.3873593022497,21.578947368420913,1.3258249196323675,1.8300722412352168,-0.5042473216028494,0.045293471259197166,0
2023-02-06 15:00:00,AAPL,152.48,152.71,150.9,152.27,11712519,153.20499999999998,149.2876,152.37618222584499,25.78616352201246,1.1684066775621602,1.6977391285006056,-0.5293324509384454,0.045221692726594154,0
2023-02-06 16:00:00,AAPL,152.28,153.1,151.98,152.04,7054270,152.98899999999998,149.46460000000002,152.3441648710026,10.874704491725907,1.0134105428625446,1.5608734113729936,-0.547462868510449,0.04417198534447868,1
2023-02-06 17:00:00,AAPL,152.03,152.79,151.81,152.43,5281817,152.804,149.66140000000001,152.3523396451928,21.518987341772473,0.911537097808889,1.4310061486601728,-0.5194690508512838,0.04377340986817449,0
2023-02-06 18:00:00,AAPL,152.42,152.52,151.59,152.15,5545299,152.57999999999998,149.8576,152.3330692027935,20.987654320988014,0.7989976511394161,1.3046044491560216,-0.5056067980166055,0.022526357162525164,0
2023-02-06 19:00:00,AAPL,152.16,152.52,151.51,151.65,5982102,152.449,150.0468,152.26801499300365,18.930957683742008,0.6618342937642865,1.1760504180776745,-0.514216124313388,0.014114857830493495,0
2023-02-06 20:00:00,AAPL,151.64,152.15,150.78,151.68,10222684,152.324,150.2308,152.21201356509852,20.560747663551822,0.5492210161197875,1.0506845376860972,-0.5014635215663097,0.014163527199236548,0
2023-02-06 21:00:00,AAPL,151.73,152.03,151.58,151.65,4565029,152.219,150.3768,152.15848846366058,18.9125295508276,0.4523391488357049,0.9310154599160188,-0.47867631108031383,0.012695896556677824,0
2023-02-06 22:00:00,AAPL,151.67,151.73,151.63,151.7,28128,152.092,150.5016,152.1148228956929,17.7458033573143,0.375268293854333,0.8198660267036817,-0.44459773284934867,0.011167582885836766,0
2023-02-06 23:00:00,AAPL,151.68,151.89,151.64,151.74,45780,151.97899999999998,150.6226,152.0791254770555,28.057553956835008,0.3137994668021804,0.7186527147233814,-0.40485324792120103,0.0107482284852531,1
2023-02-07 00:00:00,AAPL,151.82,152.0,151.82,151.98,48037,151.929,150.7424,152.06968495543117,34.113712374581866,0.28120936621371584,0.6311640450214484,-0.34995467880773257,0.011039138080227459,0
2023-02-07 09:00:00,AAPL,151.79,152.09,151.67,151.96,47532,151.898,150.8616,152.05923876919962,36.69064748201475,0.2508757048841801,0.5551063769939948,-0.3042306721098147,0.011052659429281245,0
2023-02-07 10:00:00,AAPL,152.01,152.01,151.7,151.7,14038,151.864,150.9742,152.02502555308536,27.075812274368133,0.2035102926757304,0.48478716013034195,-0.28127686745461156,0.011064947268530734,0
2023-02-07 11:00:00,AAPL,151.71,151.77,151.6,151.64,15073,151.785,151.0674,151.98835645279152,27.47252747252729,0.15929510883518105,0.4196887498713098,-0.2603936410361287,0.010986513878660143,1
2023-02-07 12:00:00,AAPL,151.78,152.1,151.68,151.95,99205,151.76500000000001,151.16719999999998,151.98470345728757,39.99999999999999,0.14756759888791748,0.3652645196746313,-0.21769692078671382,0.011264277797947907,0
2023-02-07 13:00:00,AAPL,151.7,152.39,151.19,151.37,3578633,151.737,151.2558,151.92616027087922,35.099337748344325,0.09042989053733663,0.31029759384717237,-0.21986770330983574,0.007710257620171381,1
2023-02-07 14:00:00,AAPL,151.39,152.93,150.33,152.32,9779468,151.801,151.3484,151.96366881650977,53.743315508021425,0.12041681544175731,0.27232143816608934,-0.15190462272433203,0.010284069023671462,1
2023-02-07 15:00:00,AAPL,152.31,153.19,151.84,152.6,8987444,151.89600000000002,151.43380000000002,152.02427178636597,52.341597796143105,0.16487475586041,0.25083210170495346,-0.08595734584454345,0.010379715287934767,1
2023-02-07 16:00:00,AAPL,152.6,153.6,152.56,153.01,6336625,152.027,151.5222,152.11815066385492,61.43617021276587,0.23053411367146737,0.24677250409825627,-0.0162383904267889,0.010585845209036776,1
2023-02-07 17:00:00,AAPL,153.01,155.23,152.38,154.81,8505195,152.334,151.61540000000002,152.3745172672973,81.22529644268788,0.4229392046781868,0.2820058442142424,0.1409333604639444,0.015772039386252684,0
2023-02-07 18:00:00,AAPL,154.83,155.15,151.36,152.13,11896849,152.349,151.6628,152.35122990850707,52.91828793774313,0.35507494031389797,0.29661966343417356,0.058455276879724405,0.023784122082651245,1
2023-02-07 19:00:00,AAPL,152.12,154.47,152.05,154.22,8120321,152.575,151.7488,152.52920801245878,63.15250767656089,0.46458214127846986,0.33021215900303286,0.134369982275437,0.027451097804239287,1
2023-02-07 20:00:00,AAPL,154.22,155.22,153.43,154.64,14232697,152.86899999999997,151.8224,152.73023582079603,64.49704142011835,0.5785882714783099,0.3798873814980883,0.19870088998022162,0.027426122935195908,0
2023-02-07 21:00:00,AAPL,154.62,154.66,153.87,153.99,1280555,153.10399999999998,151.9214,152.8502133616726,60.46511627906982,0.609463863270463,0.42580267785256326,0.18366118541789972,0.02781714373155233,1
2023-02-07 22:00:00,AAPL,154.0,154.2,153.99,154.19,52367,153.328,151.98680000000002,152.97781208913233,60.3174603174604,0.6426631005631975,0.46917476239469014,0.1734883381685074,0.02771311191503181,0
2023-02-07 23:00:00,AAPL,154.15,154.6,154.12,154.2,103632,153.61100000000002,152.17079999999999,153.09421093778639,60.46728971962611,0.6621478237918268,0.5077693746741174,0.15437844911770937,0.027408642553851444,0
2023-02-08 00:00:00,AAPL,154.19,154.25,153.91,154.15,59336,153.79399999999998,152.25619999999998,153.19476227704484,61.67778836987624,0.6658791844548091,0.5393913366302557,0.12648784782455336,0.027426725000236737,0
2023-02-08 09:00:00,AAPL,154.15,154.38,153.55,153.68,75941,153.902,152.4118,153.24097539351678,59.35779816513778,0.6237213709063951,0.5562573434854836,0.06746402742091151,0.027685720015775444,1
2023-02-08 10:00:00,AAPL,153.86,153.88,153.5,153.76,57844,153.977,152.5672,153.29040630841993,58.481724461106,0.5899655754378728,0.5629989898759615,0.026966585561911227,0.027683811827096713,0
2023-02-08 11:00:00,AAPL,153.76,153.88,153.52,153.76,23982,153.872,152.7214,153.33512951714184,61.843409316154634,0.556795472715379,0.5617582864438451,-0.004962813728466076,0.02768936994123465,0
2023-02-08 12:00:00,AAPL,153.74,154.24,153.7,153.83,142034,154.04199999999997,152.8824,153.3822600393188,58.19761129207398,0.5300462985286458,0.5554158888608052,-0.025369590332159353,0.02767365291512867,1
2023-02-08 13:00:00,AAPL,153.91,154.5,153.55,153.94,322749,154.01399999999998,153.02700000000002,153.43537813081224,57.41150442477883,0.5118234834418729,0.5466974077770187,-0.0348739243351458,0.02766228913707272,0
2023-02-08 14:00:00,AAPL,153.9,154.58,153.16,153.45,7940849,153.895,153.128,153.4367706897825,52.41228070175438,0.45262528377622857,0.5278829829768606,-0.07525769920063208,0.0278340589768638,0
2023-02-08 15:00:00,AAPL,153.44,153.77,152.25,153.16,9478562,153.81199999999998,153.2364,153.41041157646987,39.159001314060305,0.3779529018869141,0.49789696675887135,-0.11994406487195725,0.027929821272271494,0
2023-02-08 16:00:00,AAPL,153.16,153.19,151.46,152.23,8590683,153.61599999999999,153.216,153.29799142632987,50.85324232081907,0.2409537092170524,0.4465083152505076,-0.2055546060334552,0.02863319128479301,0
2023-02-08 17:00:00,AAPL,152.24,152.25,151.17,151.78,5594603,153.37399999999997,153.1362,153.15342081429844,21.090047393364372,0.09497481229089999,0.3762016146585861,-0.2812268023676861,0.028521569469692917,1
2023-02-08 18:00:00,AAPL,151.78,152.14,151.22,151.96,5013861,153.155,153.061,153.03976168912715,16.33165829145699,-0.006119478033440373,0.29973739612018085,-0.3058568741536212,0.027817117196386885,1
2023-02-08 19:00:00,AAPL,151.96,152.31,151.67,152.19,4741319,153.006,153.0132,152.95883200444837,24.719101123594953,-0.06690709036126918,0.22640849882389086,-0.29331558918516004,0.027795190921919087,0
2023-02-08 20:00:00,AAPL,152.19,152.3,151.49,151.94,11024021,152.824,152.945,152.86180038497707,18.83656509695254,-0.1337132585342431,0.15438414735226408,-0.2880974058865072,0.027672537653312578,1
2023-02-08 21:00:00,AAPL,151.92,152.49,151.92,152.43,2334009,152.691,152.9,152.82067653878877,28.361858190709142,-0.14544215657818427,0.09441888656617442,-0.2398610431443587,0.024924411241257015,0
2023-03-01 09:00:00,AAPL,147.66,148.33,147.66,148.17,34022,152.125,152.7734,152.37775496366604,13.975903614457778,-0.4928030635176981,-0.023025503450600074,-0.46977756006709803,0.033240932320931595,1
2023-03-01 10:00:00,AAPL,148.16,148.45,148.12,148.37,16324,151.568,152.65200000000002,151.99606401474549,16.936488169364992,-0.7433815169487161,-0.1670967061502233,-0.5762848107984928,0.029435474399335197,0
2023-03-01 11:00:00,AAPL,148.4,148.49,148.19,148.24,23520,151.047,152.5328,151.63834363238877,15.841584158416126,-0.9416024532043821,-0.3219978555610551,-0.619604597643327,0.02905660445728725,0
2023-03-01 12:00:00,AAPL,148.19,148.25,148.04,148.09,79203,150.54,152.409,151.30040614358984,15.552855407047645,-1.0981390562171782,-0.47722609569227975,-0.6209129605248984,0.028987542402170025,0
2023-03-01 13:00:00,AAPL,148.14,148.2,147.05,147.05,272910,150.022,152.2622,150.89560555848604,13.15217391304354,-1.291230251669191,-0.6400269268876619,-0.651203324781529,0.029205134243345997,0
2023-03-01 14:00:00,AAPL,147.07,147.31,146.31,146.92,6488874,149.536,152.1414,150.51697645767786,11.930585683297352,-1.4381680230156917,-0.7996551461132679,-0.6385128769024238,0.02913797559275294,0
2023-03-01 15:00:00,AAPL,146.93,147.15,145.49,146.49,8563494,148.989,152.0126,150.13345489027998,12.008733624454365,-1.5712028236659137,-0.9539646816237971,-0.6172381420421166,0.02905943531646254,0
2023-03-01 16:00:00,AAPL,146.47,146.63,145.41,146.45,7343256,148.41500000000002,151.8876,149.78264966263427,12.345679012345869,-1.66071780624182,-1.0953153065474017,-0.5654024996944182,0.029139206252147175,0
2023-03-01 17:00:00,AAPL,146.46,146.88,146.31,146.38,3692826,147.85899999999998,151.7558,149.45858779000244,13.664596273292133,-1.7175091138868765,-1.2197540680152967,-0.4977550458715798,0.029051337598210828,0
2023-03-01 18:00:00,AAPL,146.38,146.4,145.72,145.88,3327109,147.204,151.616,149.11776990524032,13.580246913580439,-1.7823170145901202,-1.3322666573302615,-0.45005035725985865,0.028950483848905067,0
2023-03-01 19:00:00,AAPL,145.88,145.93,145.26,145.49,4774092,146.936,151.4762,148.77226800950316,11.070998796630718,-1.84389224147057,-1.4345917741583234,-0.4093004673122467,0.02877065703983144,0
2023-03-01 20:00:00,AAPL,145.49,145.69,145.01,145.33,10671850,146.632,151.3374,148.44443296097907,8.37378640776727,-1.883885456360133,-1.5244505105986854,-0.35943494576144763,0.028596416884505437,0
2023-03-01 21:00:00,AAPL,145.31,145.55,145.23,145.32,3523728,146.33999999999997,151.203,148.14686791707632,8.625000000000256,-1.8945481123977004,-1.5984700309584885,-0.2960780814392119,0.028727959522844945,0
2023-03-01 22:00:00,AAPL,145.33,145.4,145.11,145.22,48564,146.053,151.0588,147.8681185916405,2.6281208935613165,-1.8892889612887132,-1.6566338170245336,-0.23265514426417955,0.028788624072060166,1
2023-03-01 23:00:00,AAPL,145.21,145.4,145.16,145.33,69638,145.88100000000003,150.9224,147.62639301148425,8.95953757225513,-1.8548632564450145,-1.6962797049086298,-0.1585835515363847,0.02874115744115266,0
2023-03-02 00:00:00,AAPL,145.35,145.75,145.1,145.12,64224,145.701,150.7918,147.3876889151524,3.170028818444166,-1.8235056443145652,-1.7217248927898168,-0.10178075152474841,0.028744386144799523,0
2023-03-02 09:00:00,AAPL,144.96,144.96,143.88,143.88,52863,145.44,150.6358,147.05362330418552,2.4017467248910975,-1.8770744023968007,-1.7527947947112137,-0.12427960768558699,0.029174128103217314,1
2023-03-02 10:00:00,AAPL,143.85,144.02,143.6,144.02,36445,145.197,150.4832,146.76470679902502,5.470459518600123,-1.8864849746561276,-1.7795328307001965,-0.10695214395593111,0.029096708747272174,1
2023-03-02 11:00:00,AAPL,144.1,144.39,144.06,144.39,23351,144.998,150.337,146.5385442467369,15.897435897435884,-1.8428438563447003,-1.7921950358290974,-0.05064882051560282,0.029564163375149558,0
2023-03-02 12:00:00,AAPL,144.4,144.82,144.11,144.22,95498,144.832,150.1866,146.31773050895242,15.736040609137177,-1.8012122809571736,-1.7939984848547128,-0.007213796102460757,0.028985135548793974,0
2023-03-02 13:00:00,AAPL,144.39,144.95,143.54,143.69,370332,144.652,150.0208,146.06747046048076,15.346534653465383,-1.7903475164118845,-1.7932682911661473,0.002920774754262778,0.011891828812616674,1
2023-03-02 14:00:00,AAPL,143.68,144.79,143.68,144.34,6606363,144.553,149.8684,145.9029494642445,27.311827956989433,-1.7095805639457922,-1.7765307457220763,0.06695018177628409,0.013066543296516717,1
2023-03-02 15:00:00,AAPL,144.35,144.71,143.9,144.49,7291320,144.47,149.7242,145.76838284860216,30.021141649048843,-1.6148534010285402,-1.744195276783369,0.1293418757548288,0.013281644780981235,0
2023-03-02 16:00:00,AAPL,144.49,144.73,143.97,144.35,4050711,144.383,149.5784,145.63329876778292,32.49427917620149,-1.5334021662525856,-1.7020366546772123,0.1686344884246267,0.01328261353369155,1
2023-03-02 17:00:00,AAPL,144.35,144.66,144.22,144.45,3963450,144.295,149.4284,145.5206036470417,37.25490196078419,-1.4441352197329422,-1.6504563676883586,0.20632114795541634,0.011940602420186233,1
2023-03-02 18:00:00,AAPL,144.46,145.56,144.28,145.54,4701036,144.337,149.31179999999998,145.522450918752,52.095808383233305,-1.2707877804969314,-1.5745226502500733,0.3037348697531419,0.014618979125185805,1
2023-03-02 19:00:00,AAPL,145.55,146.05,145.39,145.85,5979599,144.534,149.1824,145.55364606934705,54.990583804143114,-1.0957630029701875,-1.4787707207940963,0.38300771782390886,0.014597799307894779,0
2023-03-02 20:00:00,AAPL,145.84,146.71,145.56,145.91,9840011,144.723,149.0486,145.58758453893304,56.5464895635673,-0.9413616758142496,-1.371288911798127,0.4299272359838775,0.014610916075435942,0
2023-03-02 21:00:00,AAPL,145.92,146.0,145.71,145.8,1062167,144.864,148.9044,145.60781458284418,54.459203036053104,-0.8184391354406273,-1.2607189565266272,0.44227982108599995,0.014619449524319282,0
2023-03-02 22:00:00,AAPL,145.81,145.81,145.3,145.31,42573,144.973,148.71439999999998,145.57945128923998,51.711711711711686,-0.7518936791884698,-1.1589539010589958,0.40706022187052593,0.01460678681265177,1
2023-03-02 23:00:00,AAPL,145.38,145.58,145.32,145.45,15973,145.149,148.5808,145.56712259502663,67.64044943820221,-0.6800202456098248,-1.0631671699691616,0.38314692435933684,0.01440748350779248,1
2023-03-03 00:00:00,AAPL,145.43,145.68,145.3,145.6,27905,145.275,148.4084,145.5702537764527,67.71300448430483,-0.6039938204914108,-0.9713325000736115,0.3673386795822007,0.014395227510077763,1
2023-03-03 09:00:00,AAPL,145.92,147.1,145.92,146.79,51882,145.505,148.2514,145.6864200834572,72.72727272727278,-0.44261706211671026,-0.8655894124822313,0.42297235036552105,0.016500348391038245,1
2023-03-03 10:00:00,AAPL,146.92,147.2,146.92,147.06,25276,145.77599999999998,148.1128,145.81723721836602,76.39405204460958,-0.28959974929190935,-0.750391479844167,0.46079173055225764,0.016500766987168146,1
2023-03-03 11:00:00,AAPL,147.1,147.87,147.02,147.76,76187,146.10700000000003,147.9842,146.0022622451883,86.66666666666653,-0.11057365235743077,-0.6224279143468198,0.511854261989389,0.01700932316009963,0
2023-03-03 12:00:00,AAPL,147.73,147.85,147.16,147.32,176138,146.28500000000003,147.8466,146.12776107897986,77.90262172284633,-0.004150657296463578,-0.49877246293674854,0.49462180564028496,0.01729243625630874,1
2023-03-03 13:00:00,AAPL,147.66,148.12,145.23,148.09,410492,146.509,147.7254,146.3146409762199,80.2013422818791,0.14070098450116575,-0.37087777344916567,0.5115787579503315,0.014796087545825265,1
2023-03-03 14:00:00,AAPL,148.12,149.48,147.33,149.47,10402618,146.86499999999998,147.6412,146.61515135943705,85.55555555555564,0.36267077810896353,-0.22416806313753984,0.5868388412465033,0.016739895578017926,1
2023-03-03 15:00:00,AAPL,149.47,150.17,149.03,149.64,11533900,147.24899999999997,147.5588,146.9032321823478,85.6946354883082,0.5460069893047148,-0.07013305264908892,0.6161400419538037,0.016737781956783087,1
2023-03-03 16:00:00,AAPL,149.64,149.98,149.26,149.84,6179477,147.702,147.4804,147.18292435545754,83.69905956112864,0.6993785850927736,0.08376927489928358,0.6156093101934901,0.01645440862555322,1
2023-03-03 17:00:00,AAPL,149.84,150.24,149.6,150.21,6234811,148.178,147.408,147.4712172739854,83.85093167701875,0.8410870594555888,0.23523283181054466,0.6058542276450442,0.015366584072198246,0
2023-03-03 18:00:00,AAPL,150.23,150.32,149.88,150.23,6225783,148.64100000000002,147.3338,147.7339584859868,83.75000000000007,0.9441226213129994,0.37701078971103563,0.5671118316019638,0.015302905678060405,1
2023-03-03 19:00:00,AAPL,150.22,150.89,150.1,150.83,5934798,149.04500000000002,147.2814,148.0288195825595,86.50217706821473,1.0619525045766238,0.5139991326841533,0.5479533718924705,0.015391130825896965,1
2023-03-03 20:00:00,AAPL,150.84,151.11,150.53,151.1,11054019,149.44899999999998,147.24020000000002,148.32131295564906,93.40329835082461,1.1637058033777237,0.6439404668228674,0.5197653365548562,0.015045049099323075,1
2023-03-03 21:00:00,AAPL,151.03,151.25,150.93,151.22,3605146,149.79500000000002,147.22,148.5973783884444,93.38345864661657,1.2397380938529352,0.763099992228881,0.4766381016240542,0.01503403214935681,0
2023-03-03 22:00:00,AAPL,151.2,151.23,151.06,151.1,46351,150.173,147.2064,148.83572330383066,91.5407854984894,1.2756068331841846,0.8656013604199418,0.4100054727642427,0.014263047685946736,0
2023-03-03 23:00:00,AAPL,151.1,151.15,151.06,151.1,23573,150.474,147.1892,149.05136870346584,89.6869244935543,1.289172291826219,0.9503155467011974,0.3388567451250215,0.014382468324648165,1
2023-03-04 00:00:00,AAPL,151.1,151.42,151.08,151.42,43559,150.669,147.1738,149.27695263646908,89.78102189781016,1.310636143561993,1.0223796660733566,0.2882564774886365,0.014313276521472476,1
2023-03-06 09:00:00,AAPL,152.05,152.86,152.05,152.27,79078,150.93200000000002,147.1804,149.56200476632918,90.05328596802842,1.380322794995294,1.0939682918577442,0.28635450313754984,0.014504318416062277,1
2023-03-06 10:00:00,AAPL,152.32,152.87,152.3,152.81,43201,151.22899999999998,147.188,149.8713376457264,97.9057591623036,1.4622673475997772,1.1676281030061508,0.29463924459362634,0.013324341606324858,0
2023-03-06 11:00:00,AAPL,152.76,152.88,152.28,152.75,71164,151.483,147.2796,150.14549596518103,96.41434262948195,1.505018580009562,1.235106198406833,0.2699123816027289,0.013558444252855666,1
2023-03-06 12:00:00,AAPL,152.68,153.49,152.5,153.45,331018,151.805,147.38119999999998,150.46021063516378,95.85253456221183,1.577202382267842,1.3035254351790349,0.2736769470888072,0.01363057877055229,1
2023-03-06 13:00:00,AAPL,152.7,154.01,150.65,153.72,824683,152.094,147.4908,150.77066676514818,95.94594594594582,1.6373212885127373,1.3702846058457754,0.2670366826669619,0.012334050684377344,1
2023-03-06 14:00:00,AAPL,153.74,155.03,153.46,154.43,15146191,152.427,147.6176,151.11917469227694,96.36363636363623,1.7224022402599815,1.4407081327286166,0.2816941075313648,0.012533315946270966,1
2023-03-06 15:00:00,AAPL,154.41,155.58,154.14,155.15,15570019,152.82,147.7796,151.503062816822,96.60377358490554,1.8268684874664132,1.517940203676176,0.3089282837902372,0.012514751046702062,1
2023-03-06 16:00:00,AAPL,155.15,156.07,155.15,155.74,10535718,153.284,147.956,151.90658064379133,96.9335604770016,1.9349617753066184,1.6013445180022645,0.3336172573043539,0.011187447947802383,0
2023-03-06 17:00:00,AAPL,155.74,156.3,154.96,155.06,9899322,153.68,148.1274,152.20690629676358,85.54621848739477,1.9433543879984256,1.6697464920014968,0.2736078959969288,0.012957211998715327,0
2023-03-06 18:00:00,AAPL,155.06,155.44,154.5,154.55,7941408,153.993,148.2894,152.4300580780242,77.86752827140552,1.887099547366688,1.7132171030745353,0.17388244429215272,0.011862365740181822,0
2023-03-06 19:00:00,AAPL,154.55,154.63,153.96,154.12,8513935,154.178,148.4442,152.59100492773618,72.30769230769225,1.787217839779231,1.7280172504154747,0.059200589363756384,0.012669753057506526,0
2023-03-06 20:00:00,AAPL,154.12,154.3,153.7,153.87,10506307,154.28400000000002,148.60399999999998,152.7128139822375,70.88989441930619,1.668652765859946,1.716144353504369,-0.04749158764442307,0.013044881536520737,0
2023-03-06 21:00:00,AAPL,153.85,153.87,153.6,153.62,1950848,154.371,148.7666,152.79921265059585,68.3139534883721,1.536800895799388,1.680275661963373,-0.14347476616398502,0.013308908337984196,1
2023-03-06 22:00:00,AAPL,153.62,153.83,153.56,153.7,81178,154.39600000000002,148.934,152.88500192196767,67.16867469879514,1.4223665144608049,1.6286938324628593,-0.2063273180020544,0.013284053886065747,1
2023-03-06 23:00:00,AAPL,153.71,153.9,153.65,153.89,93909,154.41299999999998,149.1054,152.9807160246374,63.54515050167206,1.331657338033608,1.5692865335770092,-0.23762919554340112,0.012943747899786773,0
2023-03-07 00:00:00,AAPL,153.85,153.98,153.72,153.78,69818,154.348,149.2766,153.05683830800527,58.73873873873875,1.236638383989117,1.5027569036594308,-0.26611851967031375,0.01302668479343192,1
2023-03-07 09:00:00,AAPL,154.0,154.72,153.98,154.15,30848,154.248,149.453,153.1609489453381,61.94539249146766,1.1776162589230523,1.4377287747121552,-0.2601125157891029,0.013114480356987453,0
2023-03-07 10:00:00,AAPL,154.16,154.33,154.16,154.2,7192,154.094,149.6346,153.25990618863923,57.197696737044176,1.1219423289262807,1.3745714855549804,-0.2526291566286998,0.01300395329590806,0
2023-03-07 11:00:00,AAPL,154.26,154.33,154.15,154.18,19409,154.006,149.8406,153.34753417067358,54.63709677419368,1.0639420438413367,1.3124455972122517,-0.248503553370915,0.013015303676787349,0
2023-03-07 12:00:00,AAPL,154.3,154.38,154.06,154.13,62970,153.964,150.0428,153.42205472584754,46.51162790697658,1.0023869253976727,1.2504338628493359,-0.24804693745166317,0.013026293850385081,0
2023-03-07 13:00:00,AAPL,154.19,154.7,153.45,153.95,255816,153.947,150.234,153.47233522814778,34.04255319148898,0.9283777935640671,1.186022648992282,-0.2576448554282149,0.012176005768166185,0
2023-03-07 14:00:00,AAPL,153.97,154.03,153.15,153.85,6347441,153.945,150.4266,153.50830330165752,21.10091743119203,0.851836419123913,1.1191854030186081,-0.2673489838946952,0.011807327148033847,0
2023-03-07 15:00:00,AAPL,153.86,153.86,151.78,152.19,12104180,153.802,150.5966,153.38275060626157,16.235294117646546,0.6497389158545559,1.0252961055857979,-0.37555718973124197,0.016235878930199468,0
2023-03-07 16:00:00,AAPL,152.21,152.77,151.97,152.07,6277931,153.63899999999998,150.7512,153.25772673899857,17.875647668393185,0.4744233344799227,0.9151215513646228,-0.4406982168847001,0.015447602617229663,1
2023-03-07 17:00:00,AAPL,152.06,153.09,151.8,152.43,6599543,153.493,150.90999999999997,153.1788956209987,27.704485488126465,0.36037923699859675,0.8041730884914177,-0.4437938514928209,0.01555055877874675,0
2023-03-07 18:00:00,AAPL,152.42,152.69,151.74,151.83,5016049,153.298,151.05960000000002,153.05042937137978,25.362318840579547,0.2190583146186782,0.6871501337168698,-0.46809181909819164,0.014977903076385439,0
2023-03-07 19:00:00,AAPL,151.82,152.04,151.14,151.18,5115961,153.001,151.1942,152.8722932407722,23.127753303964568,0.05398855133392999,0.5605178172402819,-0.5065292659063519,0.014165519742065615,1
2023-03-07 20:00:00,AAPL,151.18,151.77,151.13,151.58,7976982,152.73899999999998,151.315,152.749217694032,28.189300411522808,-0.04404603302120336,0.4396050471879849,-0.48365108020918823,0.013769360746868091,0
2023-03-07 21:00:00,AAPL,151.6,151.72,151.45,151.6,597006,152.48100000000002,151.43,152.63976838983848,25.58635394456283,-0.11875636511689436,0.32793276472700905,-0.4466891298439034,0.01346288406732206,0
2023-03-07 22:00:00,AAPL,151.57,151.64,151.53,151.53,17470,152.221,151.5424,152.5340761622348,25.806451612903103,-0.1815207977830937,0.22604205222498852,-0.40756285000808223,0.01327977125427631,1
2023-03-07 23:00:00,AAPL,151.57,151.75,151.57,151.64,27012,151.98999999999998,151.6592,152.44892605154578,21.412300683370802,-0.21985166898559783,0.13686330798287127,-0.3567149769684691,0.013242492972824389,0
2023-03-08 00:00:00,AAPL,151.69,151.75,151.37,151.43,33742,151.748,151.7816,152.3518854752081,19.560439560439463,-0.2641296829592079,0.05666470979445543,-0.32079439275366334,0.013229231842471344,1
2023-03-08 09:00:00,AAPL,151.5,151.94,151.5,151.6,11857,151.689,151.9046,152.28027733471208,22.55319148936134,-0.28224915620967295,-0.01111806340637024,-0.2711310928033027,0.013332663339971532,1
2023-03-08 10:00:00,AAPL,151.7,151.89,151.62,151.79,8230,151.661,152.0284,152.2335842552157,25.826446280991433,-0.2780721149533747,-0.06450887371577113,-0.21356324123760356,0.013420633396861512,1
2023-03-08 11:00:00,AAPL,151.87,152.2,151.84,152.0,49072,151.618,152.1326,152.21133813567135,29.979466119096415,-0.2548784545394085,-0.10258278988049861,-0.15229566465890987,0.013442879312994777,0
2023-03-08 12:00:00,AAPL,151.92,152.1,151.63,151.94,83393,151.629,152.2302,152.18549640846456,30.227743271221385,-0.2385885102887073,-0.12978393396214036,-0.10880457632656695,0.013444147545896205,1
2023-03-08 13:00:00,AAPL,152.02,152.34,151.06,152.25,300076,151.736,152.32,152.1916396076584,50.86206896551729,-0.1983774313425215,-0.1435026334382166,-0.05487479790430491,0.013362867309169054,1
2023-03-08 14:00:00,AAPL,152.19,153.1,152.08,152.65,6822224,151.84300000000002,152.4266,152.23529297835762,57.712765957447054,-0.13270348138365762,-0.14134280302730481,0.008639321643647196,0.01372687031184039,0
2023-03-08 15:00:00,AAPL,152.66,153.21,151.83,152.61,8799619,151.94400000000002,152.517,152.2709793613712,52.616279069767586,-0.08292812479041345,-0.12965986737992655,0.0467317425895131,0.013723744838469314,1
2023-03-08 16:00:00,AAPL,152.6,153.47,152.35,153.34,5552332,152.125,152.59439999999998,152.37279085076443,71.14845938375375,0.015248329803057459,-0.10067822794332976,0.11592655774638722,0.014710409034199796,0
2023-03-08 17:00:00,AAPL,153.35,153.41,152.35,152.83,4691889,152.244,152.6582,152.41633457926304,74.05247813411142,0.05130967366056893,-0.07028064762255003,0.12159032128311896,0.015007188099274229,0
2023-03-08 18:00:00,AAPL,152.84,152.94,152.05,152.29,4176831,152.32999999999998,152.7072,152.40430271457132,59.9439775910363,0.03590121458984186,-0.04904427518007165,0.08494548976991351,0.015339229048949686,1
2023-03-08 19:00:00,AAPL,152.28,152.99,152.23,152.5,3987920,152.42,152.753,152.413416741755,61.96808510638317,0.0401720661487559,-0.03120100691430614,0.07137307306306204,0.01094814672970185,1
2023-03-08 20:00:00,AAPL,152.51,153.26,152.07,152.89,8161088,152.53,152.80620000000002,152.45880562349262,66.66666666666666,0.07417148470747748,-0.010126508589949419,0.08429799329742689,0.011169866299471698,0
2023-03-08 21:00:00,AAPL,152.87,152.98,152.79,152.93,485310,152.623,152.8482,152.5036812783981,66.08478802992548,0.10315482990640135,0.012529759109320734,0.09062507079708061,0.010950373550310472,1
2023-03-08 22:00:00,AAPL,152.95,153.04,152.87,153.02,51554,152.73100000000002,152.8866,152.5528544899792,70.43701799485858,0.13186651255620063,0.03639710979869672,0.09546940275750392,0.010064853627790171,0
2023-03-08 23:00:00,AAPL,153.0,153.06,152.87,153.0,44557,152.806,152.9222,152.59543977664788,68.71657754010684,0.15126322673984305,0.059370333186925986,0.09189289355291706,0.008814059464131255,0
2023-03-09 00:00:00,AAPL,152.95,152.99,152.25,152.65,46748,152.80599999999998,152.9532,152.6006359883957,61.02564102564111,0.13681605720580592,0.07485947799070197,0.061956579215103946,0.008987857195093539,0
2023-03-09 09:00:00,AAPL,152.16,152.3,151.86,151.86,28230,152.731,152.9684,152.5300992275961,48.437500000000156,0.06091794936909878,0.07207117226638134,-0.011153222897282558,0.01055581890272099,0
2023-03-09 10:00:00,AAPL,151.87,151.99,151.73,151.91,8522,152.58800000000002,152.9782,152.47104215830126,49.66442953020133,0.00474800221076066,0.058606538255257204,-0.053858536044496544,0.010542057514945975,1
2023-03-09 11:00:00,AAPL,151.97,152.39,151.97,152.24,18605,152.529,152.9776,152.44903814322495,49.88864142538986,-0.012989113109426853,0.0442874079823204,-0.05727652109174725,0.010726051588426926,1
2023-03-09 12:00:00,AAPL,152.3,152.66,152.22,152.52,83300,152.55200000000002,152.9718,152.45579641529878,48.51258581235703,-0.004401507014279105,0.0345496249830005,-0.038951131997279606,0.010709069355512715,1
2023-03-09 13:00:00,AAPL,152.35,153.65,151.86,153.65,344856,152.667,152.9898,152.56953009003223,59.52380952380944,0.09251928416583155,0.04614355681956671,0.04637572734626484,0.012816985625169716,1
2023-03-09 14:00:00,AAPL,153.65,154.38,152.95,154.29,6491818,152.807,153.0066,152.73338436717202,58.84543761638722,0.21845415720821393,0.08060567689729617,0.13784848031091776,0.013277644495334032,0
2023-03-09 15:00:00,AAPL,154.29,154.53,153.63,153.89,7275482,152.903,153.01,152.84353823696517,60.07604562737614,0.28272274255809293,0.12102909002945553,0.1616936525286374,0.01368936789224159,1
2023-04-03 08:00:00,AAPL,164.47,164.47,163.73,163.75,44988,153.976,153.19639999999998,153.88224888106373,89.30041152263374,1.1164064177745843,0.3201045555784813,0.796301862196103,0.06484801531568249,1
2023-04-03 09:00:00,AAPL,163.79,163.98,163.79,163.9,11643,155.06599999999997,153.3714,154.83632041620052,89.25619834710743,1.7688206200920433,0.6098477684811937,1.1589728516108497,0.06489069651411562,0
2023-04-03 10:00:00,AAPL,163.96,164.04,163.87,163.95,26523,156.196,153.53560000000002,155.7042899003719,88.99858956276445,2.263802452447976,0.9406387052745502,1.3231637471734259,0.06497597785663803,1
2023-04-03 11:00:00,AAPL,163.94,164.35,163.94,164.09,100775,157.419,153.7162,156.50292895747933,89.07563025210082,2.6369785039810267,1.2799066650158455,1.3570718389651812,0.06491438160439725,0
2023-04-03 12:00:00,AAPL,164.07,164.49,163.35,164.14,325764,158.642,153.908,157.230269056767,89.04494382022469,2.903290470236442,1.604583426059965,1.298707044176477,0.06499228199681956,1
2023-04-03 13:00:00,AAPL,164.14,165.89,163.88,165.31,8749251,159.94899999999998,154.1318,157.99976724183682,89.99350227420408,3.1721868486959863,1.9181041105871692,1.254082738108817,0.06467562354469426,0
2023-04-03 14:00:00,AAPL,165.31,165.72,164.67,164.8,8202906,161.177,154.35039999999998,158.6474084569,89.06752411575569,3.3060266113215846,2.1956886107340523,1.1103380005875323,0.06462199314012493,0
2023-04-03 15:00:00,AAPL,164.81,164.97,164.32,164.53,4734271,162.26500000000001,154.5686,159.20765527052856,92.14903526280767,3.3516728457283023,2.426885457732902,0.9247873879954001,0.06482342372049082,0
2023-04-03 16:00:00,AAPL,164.53,164.8,164.41,164.56,4680361,163.292,154.7858,159.7174023876211,92.13857428381075,3.3516330254403783,2.611834971274398,0.7397980541659805,0.06491862926328602,1
2023-04-03 17:00:00,AAPL,164.55,164.8,164.31,164.71,4970111,164.374,155.0022,160.19288787451433,92.04315576534049,3.3253723910217445,2.7545424552238673,0.5708299357978772,0.06488478829184177,1
2023-04-03 18:00:00,AAPL,164.71,165.75,164.48,165.74,5403382,164.573,155.2414,160.72118426741773,92.4261874197689,3.349067080397191,2.873447380258532,0.47561970013865906,0.06483569106526914,1
2023-04-03 19:00:00,AAPL,165.75,166.29,165.62,166.1,11163905,164.79299999999998,155.4804,161.23345243242557,92.03241053342332,3.3581832378236243,2.9703945517715504,0.38778868605207384,0.06471843472080094,0
2023-04-03 20:00:00,AAPL,166.12,166.31,166.01,166.05,3342790,165.00300000000001,155.7174,161.69217124838505,91.3502109704642,3.32306702796879,3.040929047010999,0.2821379809577911,0.06453867454444846,0
2023-04-03 21:00:00,AAPL,166.05,166.17,165.96,165.99,82111,165.19299999999998,155.9536,162.1014882723484,93.5878962536024,3.252898293433333,3.0833228962954657,0.16957539713786707,0.06397089030562057,0
2023-04-03 22:00:00,AAPL,165.97,166.05,165.97,165.98,10869,165.377,156.19060000000002,162.47087034164858,77.66749379652592,3.1600550023479173,3.0986693175059563,0.06138568484196094,0.0639991323414464,0
2023-04-03 23:00:00,AAPL,165.98,166.02,165.95,166.02,29605,165.448,156.43200000000002,162.808882690063,77.04081632653056,3.054493392496397,3.089834132504045,-0.03534074000764775,0.06410315608886114,0
2023-04-04 08:00:00,AAPL,165.91,166.1,165.8,166.1,18576,165.578,156.67700000000002,163.12232243386651,77.21518987341767,2.9433611523848526,3.060539536480207,-0.1171783840953542,0.06417535869168864,1
2023-04-04 09:00:00,AAPL,166.09,166.98,166.09,166.92,23327,165.817,156.97160000000002,163.48400601159352,80.56155507559382,2.8881622616719937,3.026064081518564,-0.13790181984657046,0.06409962041363178,0
2023-04-04 10:00:00,AAPL,166.89,167.0,166.72,166.77,19442,166.038,157.2656,163.7969578200132,77.80126849894323,2.8000359255103717,2.980858450316926,-0.18082252480655425,0.06430588287423056,0
2023-04-04 11:00:00,AAPL,166.77,166.9,166.65,166.74,76657,166.241,157.55180000000001,164.0772475514405,69.91643454039021,2.696688671531774,2.924024494559896,-0.22733582302812172,0.06409077819576851,0
2023-04-04 12:00:00,AAPL,166.85,166.9,165.33,166.57,168981,166.324,157.8466,164.31465254654142,77.23076923076894,2.5714258523572937,2.8535047661193755,-0.28207891376208183,0.011310247682146668,0
2023-04-04 13:00:00,AAPL,166.54,166.7,165.42,166.29,6107456,166.34300000000002,158.14880000000002,164.50278087544223,76.99386503067478,2.4216452863105644,2.7671328701576137,-0.34548758384704925,0.011590691108375977,0
2023-04-04 14:00:00,AAPL,166.3,166.84,165.89,166.11,7166920,166.34900000000002,158.4394,164.65584936349535,72.7272727272731,2.2623397683387623,2.666174249793843,-0.40383448145508094,0.011726151762454994,0
2023-04-04 15:00:00,AAPL,166.11,166.42,165.75,166.18,5225253,166.368,158.731,164.80100656697198,72.07207207207234,2.1173301486361993,2.5564054295623144,-0.43907528092611514,0.011726517897315672,0
2023-04-04 16:00:00,AAPL,166.18,166.29,165.59,165.94,4346926,166.364,159.0192,164.90948213202228,53.937007874015585,1.9604442055799325,2.437213184765838,-0.47676897918590555,0.011907594053669899,0
2023-04-04 17:00:00,AAPL,165.94,166.23,165.72,166.01,3175077,166.363,159.3066,165.01429335754395,47.9999999999999,1.8207706695035881,2.313924681713388,-0.49315401220979993,0.009688978282876955,0
2023-04-04 18:00:00,AAPL,166.01,166.11,165.33,165.41,3904289,166.294,159.5862,165.05197970444453,38.571428571428235,1.6427270652329469,2.1796851584173,-0.536958093184353,0.009890945290745183,1
2023-04-04 19:00:00,AAPL,165.41,165.66,165.11,165.65,6975240,166.16699999999997,159.86720000000003,165.10893401830694,44.29530201342274,1.5036589756735168,2.044479921868543,-0.5408209461950264,0.009772534203764605,0
2023-04-04 20:00:00,AAPL,165.64,165.67,165.53,165.64,1630578,166.054,160.1442,165.15951173084912,44.29530201342274,1.3767690596292255,1.9109377494206798,-0.5341686897914544,0.009779707178323776,0
2023-04-04 21:00:00,AAPL,165.61,165.64,165.52,165.52,1769419,165.932,160.4146,165.19384394695874,41.83006535947698,1.252091557775401,1.7791685110916242,-0.5270769533162232,0.00981397847728373,1
2023-04-04 22:00:00,AAPL,165.57,165.68,165.53,165.64,11712,165.839,160.68859999999998,165.23633499962932,42.58064516129004,1.1497135542400656,1.6532775197213128,-0.5035639654812472,0.007548324279203984,1
2023-04-04 23:00:00,AAPL,165.6,165.85,165.6,165.79,28951,165.789,160.9594,165.28906499966462,26.748971193415244,1.0683665309090316,1.5362953219588567,-0.4679287910498251,0.007260366892448141,0
2023-04-05 08:00:00,AAPL,165.68,165.68,165.1,165.34,18569,165.712,161.2132,165.29391595207753,23.809523809523313,0.9565605550126008,1.4203483685696057,-0.4637878135570048,0.007719968417024335,0
2023-04-05 09:00:00,AAPL,165.29,165.35,165.17,165.2,21369,165.614,161.465,165.28497157568918,22.88732394366137,0.846894214295844,1.3056575377148536,-0.4587633234190096,0.007745018159912221,1
2023-04-05 10:00:00,AAPL,165.25,165.39,165.22,165.38,22386,165.558,161.7058,165.294021901814,29.12280701754365,0.7656810503234794,1.1976622402365789,-0.4319811899130994,0.007857193721732018,1
2023-04-05 11:00:00,AAPL,165.32,165.79,165.3,165.6,105833,165.517,161.96120000000002,165.32316267306982,37.634408602150415,0.7108766506263464,1.1003051223145324,-0.38942847168818595,0.00799290342248473,0
2023-04-05 12:00:00,AAPL,165.46,165.8,165.06,165.18,252445,165.49399999999997,162.21900000000002,165.30952813277747,34.653465346534404,0.6263332987197714,1.0055107575955802,-0.3791774588758088,0.008314965357551987,0
2023-04-05 13:00:00,AAPL,165.18,165.3,164.21,164.62,6674309,165.39100000000002,162.46140000000003,165.24385878679865,27.840909090908937,0.5082855637648436,0.9060657188294329,-0.3977801550645893,0.006862528847678635,0
2023-04-05 14:00:00,AAPL,164.65,164.92,163.27,163.29,7893794,165.156,162.6694,165.05777699757974,21.25813449023846,0.303908727959481,0.7856343206554426,-0.4817255926959616,0.01008825601604397,0
2023-04-05 15:00:00,AAPL,163.28,163.77,162.68,162.96,6111437,164.9,162.87,164.85798871209596,18.685831622176607,0.11399629275061329,0.6513067150744768,-0.5373104223238635,0.010088828065792213,0
2023-04-05 16:00:00,AAPL,162.98,163.0,161.8,162.33,6714013,164.56900000000002,163.05620000000002,164.61722788237253,18.571428571428584,-0.08635101452412641,0.5037751691547562,-0.5901261836788826,0.010447203223977604,1
2023-04-05 17:00:00,AAPL,162.33,163.09,162.26,162.94,4922902,164.28400000000002,163.255,164.45749189357517,24.288425047438025,-0.19367325225189802,0.3642854848734254,-0.5579587371253234,0.011584436509864564,1
2023-04-05 18:00:00,AAPL,162.95,163.31,162.65,163.24,4232667,164.074,163.46679999999998,164.34154028466327,28.417266187050345,-0.2516189000186557,0.24110460789500918,-0.4927235079136649,0.01192998221500367,1
2023-04-05 19:00:00,AAPL,163.24,163.95,162.93,163.76,8498564,163.93,163.7048,164.28615549564773,35.23489932885877,-0.2526689784681935,0.14234989062236866,-0.39501886909056216,0.012548543513084931,0
2023-04-05 20:00:00,AAPL,163.73,163.86,163.3,163.65,1152055,163.757,163.93959999999998,164.225569257967,33.2773109243698,-0.2593871997210613,0.06200247255368267,-0.32138967227474396,0.012525984418949001,0
2023-04-05 21:00:00,AAPL,163.63,163.76,163.32,163.6,67465,163.55700000000002,164.1668,164.1659912333987,31.282051282051185,-0.26568338788530355,-0.0035346995341145743,-0.262148688351189,0.0124790025333867,0
2023-04-05 22:00:00,AAPL,163.5,163.59,163.35,163.47,24205,163.38600000000002,164.3858,164.0997063540274,33.09222423146463,-0.27795893829448914,-0.05841954728618949,-0.21953939100829967,0.012105296814382617,0
2023-04-05 23:00:00,AAPL,163.46,163.61,163.03,163.55,32412,163.279,164.5838,164.04735336792956,34.917733089579656,-0.27802714515874527,-0.10234106686070066,-0.1756860782980446,0.011972423034957306,0
2023-04-06 08:00:00,AAPL,161.79,163.6,160.18,162.74,53046,163.224,164.75279999999998,163.92284352336483,28.360655737704903,-0.33952756768590575,-0.14977836702574168,-0.18974920066016407,0.012702824625678455,0
2023-04-06 09:00:00,AAPL,162.71,162.82,162.29,162.29,23485,163.15699999999998,164.9208,163.7673346163777,23.854660347551246,-0.4197398352762889,-0.20377066067585115,-0.21596917460043774,0.012839882667152348,1
2023-04-06 10:00:00,AAPL,162.31,162.73,162.1,162.71,33107,163.195,164.9,163.66663608148457,30.489731437598778,-0.44429657102060105,-0.2518758427448011,-0.19242072827579992,0.013229664354535578,1
2023-04-06 11:00:00,AAPL,162.66,163.0,162.66,162.91,66374,163.192,164.8802,163.59457550229556,35.678391959798915,-0.4425185540565053,-0.290004385007142,-0.15251416904936332,0.013279702937485751,0
2023-04-06 12:00:00,AAPL,162.76,163.0,162.23,162.36,266229,163.10399999999998,164.8484,163.4769968830293,41.04046242774582,-0.47995721821217785,-0.3279949516481492,-0.15196226656402867,0.013392382102521598,1
2023-04-06 13:00:00,AAPL,162.36,162.74,161.92,162.69,5985329,162.997,164.8204,163.40204479893129,47.39884393063573,-0.477495120690719,-0.35789498545666315,-0.11960013523405583,0.01371121599478752,1
2023-04-06 14:00:00,AAPL,162.69,163.59,162.54,163.27,6958638,162.959,164.803,163.38946910379497,59.143968871595334,-0.4238567808013727,-0.37108734452560505,-0.052769436275767634,0.014274750288968942,1
2023-04-06 15:00:00,AAPL,163.28,164.75,163.18,164.53,6187810,163.052,164.7874,163.49809109390972,63.73056994818658,-0.2764893432151325,-0.35216774426351055,0.07567840104837803,0.01646252138480471,0
2023-04-06 16:00:00,AAPL,164.53,164.96,164.41,164.47,4346849,163.152,164.78080000000003,163.5906538468707,61.08108108108102,-0.16266597367356894,-0.31426739014552224,0.1516014164719533,0.016296854566163137,1
2023-04-06 17:00:00,AAPL,164.47,164.81,164.3,164.81,3773985,163.278,164.7864,163.70678205193065,59.77653631284926,-0.044511869631918444,-0.2603162860428015,0.21580441641088305,0.016087929703872135,0
2023-04-06 18:00:00,AAPL,164.81,164.94,164.56,164.65,3236861,163.469,164.7882,163.79661233269917,59.22509225092248,0.03580273461301431,-0.20109248191163834,0.23689521652465265,0.013692692284504532,0
2023-04-06 19:00:00,AAPL,164.65,164.82,164.32,164.65,6704083,163.705,164.787,163.87788734863258,59.77653631284926,0.0983192737267018,-0.14121013078397032,0.23952940451067212,0.013460756026311574,0
2023-04-06 20:00:00,AAPL,164.66,164.7,164.55,164.6,2069259,163.894,164.76420000000002,163.94665998209615,60.680529300567024,0.1421904166365664,-0.08453002129986299,0.22672043793642938,0.012688054223215185,0
2023-04-06 21:00:00,AAPL,164.6,164.66,164.57,164.58,30743,164.06099999999998,164.7338,164.00697807903936,59.84703632887192,0.17334654949604555,-0.03295470714068128,0.20630125663672683,0.012290238779878442,0
2023-04-06 22:00:00,AAPL,164.58,164.6,164.51,164.52,23269,164.277,164.7032,164.05583730960703,69.86607142857149,0.19099484105834108,0.011835202499123194,0.17915963855921788,0.012235520151380437,0
2023-04-06 23:00:00,AAPL,164.57,164.59,164.51,164.59,16673,164.467,164.67520000000002,164.1067099467873,78.04878048780526,0.2082293163159079,0.05111402526248014,0.15711529105342775,0.011878822382665803,0
2023-04-10 08:00:00,AAPL,164.49,164.49,163.56,163.75,21402,164.51500000000001,164.6306,164.0727375709028,61.5044247787611,0.15235057965082888,0.07136133614014989,0.08098924351067899,0.01301557692226167,0
2023-04-10 09:00:00,AAPL,163.77,163.97,163.57,163.8,15854,164.442,164.5862,164.04676256415016,60.183066361556286,0.11082335770922214,0.07925374045396434,0.031569617255257795,0.013013109979496451,0
2023-04-10 10:00:00,AAPL,163.8,163.98,163.23,163.32,26325,164.327,164.53060000000002,163.97754708185016,61.162790697674154,0.03873424242496526,0.07114984084816452,-0.03241559842319926,0.013332976597854413,0
2023-04-10 11:00:00,AAPL,163.6,163.64,162.5,162.75,107486,164.121,164.4472,163.86063783595966,50.66079295154187,-0.06365733499058024,0.04418840568041557,-0.10784574067099581,0.013753371596325543,0
2023-04-10 12:00:00,AAPL,163.35,163.75,162.33,162.55,304970,163.911,164.3628,163.73581518491588,41.34615384615385,-0.159107632566986,0.0035291980309352586,-0.16263683059792128,0.012887292262256744,0
2023-04-10 13:00:00,AAPL,162.55,162.61,160.08,160.47,10158533,163.493,164.2374,163.42478516730486,9.236947791164795,-0.39800336277565407,-0.0767773141303826,-0.3212260486452715,0.01799847007094869,0
2023-04-10 14:00:00,AAPL,160.47,160.82,160.09,160.54,8031491,163.087,164.1168,163.15004372279964,10.62124248496994,-0.5750526857280249,-0.17643238844991108,-0.3986202972781139,0.01772943237948693,1
2023-04-10 15:00:00,AAPL,160.54,161.61,160.53,161.1,5432647,162.739,164.013,162.9548014634854,14.395393474088266,-0.6625408711097691,-0.2736540849818827,-0.3888867861278864,0.018122856283743712,1
2023-04-10 16:00:00,AAPL,161.1,161.61,160.6,161.4,4414848,162.427,163.9188,162.80672513362964,19.626168224299192,-0.6996037984474981,-0.3588440276750058,-0.3407597707724923,0.01801995102344971,0
2023-04-10 17:00:00,AAPL,161.41,161.63,161.17,161.44,3592170,162.112,163.82399999999998,162.67656083518872,20.222634508348804,-0.7174781284306562,-0.43057084782613586,-0.2869072806045203,0.017865672134416012,1
2023-04-10 18:00:00,AAPL,161.44,161.84,161.34,161.72,3476072,161.909,163.7396,162.585459803266,24.37722419928832,-0.7009696618541454,-0.48465061063173775,-0.2163190512224077,0.017531029014456894,1
2023-04-10 19:00:00,AAPL,161.73,162.03,161.5,162.03,6783141,161.732,163.66,162.5325588696216,28.42639593908629,-0.6553180750850629,-0.5187841035224028,-0.13653397156266012,0.01552449410907776,0
2023-04-10 20:00:00,AAPL,162.01,162.19,161.93,162.06,1521702,161.606,163.59300000000002,162.48755326299099,29.081632653061234,-0.6096899877293822,-0.5369652803637986,-0.07272470736558356,0.015548931523090873,0
2023-04-10 21:00:00,AAPL,162.04,162.1,161.91,161.93,37150,161.524,163.5186,162.43445295222995,27.60942760942774,-0.577363822562063,-0.5450449888034515,-0.03231883375861144,0.015267375014667116,0
2023-04-10 22:00:00,AAPL,161.91,162.1,161.91,162.01,24517,161.47,163.446,162.3940288615414,33.20463320463314,-0.5390756438975188,-0.5438511198222651,0.004775475924746253,0.015327902716456376,1
2023-04-10 23:00:00,AAPL,162.01,162.2,162.01,162.2,20589,161.643,163.37959999999998,162.37554992234698,34.96240601503736,-0.4877777757825754,-0.5326364510143271,0.04485867523175169,0.015436992777691649,1
2023-04-11 08:00:00,AAPL,162.02,162.65,162.02,162.33,23190,161.82199999999997,163.3134,162.3712118345044,40.04024144869234,-0.43165804690866594,-0.5124407701931949,0.08078272328452896,0.015509535962103851,1
2023-04-11 09:00:00,AAPL,162.4,162.52,162.2,162.52,9390,161.964,163.24800000000002,162.3853821359802,47.494553376906424,-0.3676137231822736,-0.4834753607910106,0.11586163760873702,0.015612708675656712,0
2023-04-11 10:00:00,AAPL,162.71,162.74,162.18,162.22,23626,162.046,163.18560000000002,162.36963145636304,46.48187633262249,-0.33717884022647127,-0.4542160566781028,0.11703721645163151,0.015657035226812863,0
2023-04-11 11:00:00,AAPL,162.21,162.35,161.8,161.9,78718,162.092,163.11960000000002,162.32490465099514,74.40273037542667,-0.33501841807901656,-0.4303765289582856,0.09535811087926904,0.015659580800081934,0
2023-04-11 12:00:00,AAPL,162.1,162.36,161.57,161.8,190780,162.1,163.048,162.27491373185276,71.28378378378406,-0.3374851139113275,-0.41179824594889397,0.07431313203756645,0.014995671699610347,0
2023-04-11 13:00:00,AAPL,161.8,162.36,161.08,161.23,6366182,162.02,162.9606,162.17539813834298,52.18855218855209,-0.3810418116271137,-0.40564695908453796,0.02460514745742426,0.015240791088906575,0
2023-04-11 14:00:00,AAPL,161.22,161.38,160.56,160.73,8288368,161.887,162.8716,162.03774117278653,39.43217665615122,-0.4507111125539609,-0.41465978977842255,-0.03605132277553835,0.015267028896142594,1
2023-04-11 15:00:00,AAPL,160.74,161.12,160.51,160.97,4763036,161.791,162.7986,161.93605153728305,43.02670623145409,-0.48101371456158404,-0.4279305747350549,-0.053083139826529124,0.015153346160269835,1
2023-04-11 16:00:00,AAPL,160.98,161.52,160.84,161.38,4475491,161.728,162.7604,161.88309424801798,45.14285714285713,-0.4665668789315305,-0.43565783557435006,-0.03090904335718042,0.015441472228730102,1
2023-04-11 17:00:00,AAPL,161.38,161.81,161.07,161.78,3701350,161.686,162.73680000000002,161.87327574820674,46.518105849582206,-0.418022299689369,-0.4321307283973539,0.014108428707984899,0.008467510503811511,0
2023-04-11 18:00:00,AAPL,161.78,161.83,161.49,161.59,4022192,161.61200000000002,162.72199999999998,161.8462971055204,43.7333333333334,-0.3903817056997809,-0.42378092385783933,0.03339921815805841,0.008613842710482255,0
2023-04-11 19:00:00,AAPL,161.59,161.62,160.55,160.8,8425943,161.44,162.6792,161.7466497621375,37.188208616780166,-0.4272971183210359,-0.4244841627504787,-0.0028129555705572185,0.009414709113931463,0
2023-04-11 20:00:00,AAPL,160.79,160.88,160.71,160.8,3271990,161.298,162.6304,161.65649264193394,36.02771362586641,-0.45134996731695765,-0.4298573236637745,-0.021492643653183152,0.009189496640777148,0
2023-04-11 21:00:00,AAPL,160.81,160.83,160.65,160.7,89296,161.178,162.5692,161.56539810460688,32.31132075471726,-0.47302841063495293,-0.43849154105801025,-0.034536869576942686,0.009187612723316833,1
2023-04-11 22:00:00,AAPL,160.75,160.88,160.72,160.86,15810,161.084,162.5134,161.49821733273956,32.786885245901914,-0.47185877607626026,-0.44516498806166027,-0.026693788014599984,0.009050218300780668,1
2023-04-11 23:00:00,AAPL,160.86,161.0,160.78,161.0,25314,161.061,162.46140000000003,161.45076806295484,31.990521327014335,-0.4543969965664303,-0.44701138976261434,-0.007385606803815947,0.008842806151996804,0
2023-04-12 08:00:00,AAPL,160.7,160.95,160.7,160.85,25095,161.073,162.409,161.39355205695912,33.169533169533324,-0.44750361379871606,-0.44710983456983466,-0.0003937792288813968,0.008846580403907789,0
2023-04-12 09:00:00,AAPL,160.9,160.9,160.82,160.9,10865,161.066,162.356,161.3465470991535,36.84210526315813,-0.4330144550627608,-0.44429075866841994,0.011276303605659121,0.008859721605767444,0
2023-04-12 10:00:00,AAPL,160.98,161.1,160.62,160.62,14221,160.99,162.3136,161.27735213732936,35.17587939698511,-0.43906409474186603,-0.4432454258831092,0.004181331141243194,0.00892586249778328,1
2023-04-12 11:00:00,AAPL,160.63,160.92,160.62,160.91,18327,160.903,162.286,161.24236621948847,45.67567567567581,-0.41566635836804267,-0.4377296123800959,0.022063254012053224,0.009066689240722303,1
2023-04-12 12:00:00,AAPL,160.62,162.3,160.4,161.59,593765,160.903,162.2636,161.27547419858482,61.082474226804145,-0.33835284572907653,-0.41785425904989204,0.0795014133208155,0.010127875268769458,0
2023-04-12 13:00:00,AAPL,161.6,162.06,160.49,160.98,7235692,160.921,162.225,161.2473337987196,50.11764705882342,-0.32258467661617374,-0.39880034256314845,0.07621566594697471,0.010606235622402147,0
2023-04-12 14:00:00,AAPL,160.97,162.05,160.66,160.66,7720983,160.907,162.19099999999997,161.19139724646058,41.346153846153975,-0.3320815848426264,-0.38545659101904406,0.05337500617641766,0.010626496552281064,1
2023-04-12 15:00:00,AAPL,160.66,161.66,160.26,161.56,5478399,160.993,162.1684,161.22650227060717,47.639484978540814,-0.2639429051357922,-0.36115385384239374,0.09721094870660152,0.012103696454360283,0
2023-04-12 16:00:00,AAPL,161.57,161.72,161.36,161.54,3949689,161.06099999999998,162.13379999999998,161.25635919721603,49.443207126948664,-0.20914544490810272,-0.33075217205553553,0.12160672714743281,0.012091602015388425,0
2023-04-12 17:00:00,AAPL,161.54,161.8,161.23,161.32,3130648,161.093,162.06959999999998,161.2624202260526,56.63265306122413,-0.18137939549998805,-0.3008776167444261,0.11949822124443804,0.011627538630049939,0
2023-04-12 18:00:00,AAPL,161.32,161.74,160.41,160.78,5450629,161.08599999999998,161.99580000000003,161.21647544261901,49.775784753363126,-0.200635289604719,-0.28082915131648467,0.08019386171176568,0.011699741334105609,0
2023-04-12 19:00:00,AAPL,160.77,160.98,159.78,160.13,9593778,161.009,161.9022,161.113001590941,44.31137724550911,-0.26528722613005584,-0.27772076627919895,0.012433540149143107,0.012261627017369913,0
2023-04-12 20:00:00,AAPL,160.13,160.34,160.01,160.06,2328505,160.953,161.81040000000002,161.0127157251371,41.8699186991869,-0.3185012820842985,-0.2858768694402189,-0.032624412644079614,0.011900844957006395,0
2023-04-12 21:00:00,AAPL,160.03,160.04,159.94,159.96,19598,160.858,161.7166,160.91245708464785,39.344262295082096,-0.3645407700019234,-0.3016096495525598,-0.06293112044936361,0.01150681149876108,0
2023-04-12 22:00:00,AAPL,159.98,160.0,159.75,159.76,44142,160.675,161.61980000000003,160.80269926706237,38.94523326572012,-0.41241169905416086,-0.32377005945288007,-0.0886416396012808,0.011511309247399723,0
2023-04-12 23:00:00,AAPL,159.85,159.99,159.75,159.8,22044,160.557,161.5242,160.70720409877072,38.82113821138226,-0.442026681085963,-0.34742138377949666,-0.09460529730646633,0.010590200530041113,1
2023-04-13 08:00:00,AAPL,160.05,160.82,160.05,160.5,21925,160.541,161.4438,160.68747037507825,48.87640449438199,-0.40435150540048426,-0.3588074081036942,-0.04554409729679004,0.011584145587942447,1
2023-05-01 08:00:00,AAPL,168.4,169.8,168.26,169.0,33553,161.285,161.532,161.47913986316604,79.85239852398516,0.3078367548135077,-0.22547857552025385,0.5333153303337616,0.054269510431141844,0
2023-05-01 09:00:00,AAPL,169.1,169.37,168.97,168.97,17536,162.028,161.63639999999998,162.19255511429307,78.6046511627906,0.8599177364077946,-0.008399313134644176,0.8683170495424387,0.05431842292597375,0
2023-05-01 10:00:00,AAPL,168.9,169.09,168.77,168.85,5967,162.781,161.7374,162.82659748436038,81.70829975825941,1.2730875341080718,0.24789805631389905,1.0251894777941728,0.05439220735493831,1
2023-05-01 11:00:00,AAPL,168.95,169.3,168.93,168.94,90830,163.597,161.8498,163.40882629537367,83.99014778325113,1.5894674322024684,0.5162119314916129,1.0732555007108555,0.054315984843344274,1
2023-05-01 12:00:00,AAPL,169.15,169.49,168.88,169.49,208891,164.533,161.9846,163.98798569581427,83.51648351648343,1.863104475641677,0.7855904403216258,1.0775140353200512,0.05426946344419399,0
2023-05-01 13:00:00,AAPL,169.46,170.29,169.0,169.48,9167469,165.475,162.1232,164.5110346771653,83.58714043993217,2.055462792004107,1.0395649106581222,1.015897881345985,0.054151507251362356,0
2023-05-01 14:00:00,AAPL,169.47,169.67,168.64,169.52,7050913,166.43099999999998,162.3042,164.98807899362575,85.22336769759436,2.1859376804133603,1.2688394646091699,0.9170982158041905,0.05420321737261773,1
2023-05-01 15:00:00,AAPL,169.51,169.83,168.93,169.65,5203334,167.42000000000002,162.4864,165.4320714704233,89.49243098842362,2.2736209954871356,1.469795770784763,0.8038252247023725,0.05420955617767218,1
2023-05-01 16:00:00,AAPL,169.63,170.42,169.58,170.35,5319205,168.475,162.6714,165.90044561609727,95.30141843971607,2.3722489945279506,1.6502864155334005,0.7219625789945501,0.05382057531813586,0
2023-05-01 17:00:00,AAPL,170.36,170.45,170.07,170.15,4368345,169.44,162.8464,166.30516508123088,94.21560035056949,2.406533050818922,1.801535742590505,0.604997308228417,0.0537488958769402,0
2023-05-01 18:00:00,AAPL,170.15,170.18,169.2,169.53,4831245,169.493,163.0082,166.61229221635176,90.10896898574997,2.3565102111514875,1.9125306363027017,0.4439795748487858,0.05406121999832487,0
2023-05-01 19:00:00,AAPL,169.53,169.9,169.25,169.56,7249413,169.552,163.165,166.89302629098495,91.66666666666654,2.292856872823421,1.9885958836068456,0.3042609892165755,0.0540468199527243,0
2023-05-01 20:00:00,AAPL,169.59,169.74,169.5,169.52,625414,169.619,163.3148,167.1432142632721,91.32653061224482,2.2136657174629875,2.033609850378074,0.1800558670849135,0.05397396634140889,0
2023-05-01 21:00:00,AAPL,169.52,169.57,169.39,169.39,2963892,169.66400000000002,163.4614,167.3571938572462,89.72296693476292,2.1160240348590946,2.050092687274278,0.06593134758481645,0.05373838934536673,0
2023-05-01 22:00:00,AAPL,169.39,169.57,169.34,169.4,17516,169.65500000000003,163.6108,167.55174682322274,57.407407407407305,2.016207627863338,2.0433156753920905,-0.02710804752875262,0.05335355167536655,0
2023-05-01 23:00:00,AAPL,169.45,169.53,169.39,169.4,27601,169.647,163.7586,167.72777093529677,58.052434456928744,1.9150271650847515,2.017657973330623,-0.10263080824587156,0.05332669898268711,1
2023-05-02 08:00:00,AAPL,169.9,169.9,169.43,169.54,16700,169.649,163.90540000000001,167.90036417955423,62.82527881040862,1.8250991425079803,1.9791462071660946,-0.15404706465811424,0.05324526763203903,1
2023-05-02 09:00:00,AAPL,169.57,169.78,169.54,169.67,7895,169.651,164.0522,168.0689009243586,63.36996336996295,1.7442142343067246,1.9321598125942208,-0.18794557828749614,0.053114716881179753,1
2023-05-02 10:00:00,AAPL,169.62,169.88,169.59,169.88,13485,169.60399999999998,164.1994,168.24138655061014,58.15899581589914,1.677717918943273,1.8812714338640313,-0.20355351492075835,0.05306853598790928,0
2023-05-02 11:00:00,AAPL,169.72,169.87,169.6,169.8,62158,169.56900000000002,164.351,168.38982592674253,56.50406504065083,1.6001186072602707,1.825040868543279,-0.2249222612830084,0.05316965292345374,0
2023-05-02 12:00:00,AAPL,169.78,170.03,169.14,169.78,196626,169.594,164.5086,168.52222345752895,55.327868852458835,1.519491014263508,1.7639308976873251,-0.24443988342381706,0.006988192683091557,0
2023-05-02 13:00:00,AAPL,169.78,170.35,169.41,169.77,5993311,169.615,164.668,168.64105931871666,52.58620689655183,1.4382073899582224,1.6987861961415047,-0.26057880618328233,0.006981890002100252,0
2023-05-02 14:00:00,AAPL,169.8,169.93,168.02,168.27,8776191,169.49,164.80880000000002,168.60572033598174,16.66666666666697,1.2384756912579746,1.606724095164799,-0.36824840390682434,0.011444464674057589,0
2023-05-02 15:00:00,AAPL,168.26,168.38,167.54,167.63,7128548,169.314,164.9468,168.51279458969776,14.606741573033872,1.0168229279884429,1.4887438617295279,-0.471920933741085,0.011973815624993334,1
2023-05-02 16:00:00,AAPL,167.62,168.52,167.55,168.39,4037344,169.213,165.0952,168.50109986686942,34.59459459459447,0.8922024105779656,1.3694355714992155,-0.4772331609212499,0.012442052904686293,1
2023-05-02 17:00:00,AAPL,168.38,168.95,168.33,168.68,4169329,169.14100000000002,165.2412,168.5181379747866,38.88888888888905,0.8075316073580439,1.2570547786709811,-0.4495231713129373,0.012608048086452125,1
2023-05-02 18:00:00,AAPL,168.68,169.05,168.34,169.03,3426651,169.09,165.3862,168.56688673909264,44.26229508196716,0.7599116719879646,1.157626157334378,-0.3977144853464134,0.012812467730390405,0
2023-05-02 19:00:00,AAPL,169.03,169.28,168.39,168.55,6951776,168.978,165.52540000000002,168.56527847822667,40.9090909090912,0.6756520454502777,1.061231334957558,-0.38557928950728027,0.013048945847526373,0
2023-05-02 20:00:00,AAPL,168.54,168.63,168.3,168.41,958957,168.83100000000002,165.6776,168.55049005172887,39.578947368420955,0.5907688389554835,0.9671388357571431,-0.3763699968016596,0.012183420653168367,0
2023-05-02 21:00:00,AAPL,168.42,168.49,168.32,168.37,32290,168.688,165.829,168.5333005229928,39.24843423799579,0.5143416106309928,0.876579390731913,-0.3622377801009202,0.012170449931248415,0
2023-05-02 22:00:00,AAPL,168.38,168.5,168.3,168.35,47346,168.54500000000002,165.982,168.51584333032682,37.25910064239835,0.4470058435889541,0.7906646813033212,-0.3436588377143671,0.011720891756415396,1
2023-05-02 23:00:00,AAPL,168.28,168.6,168.26,168.6,49498,168.428,166.1368,168.52385825124807,38.830897703549184,0.4090988370051889,0.7143515124436949,-0.305252675438506,0.011854540260170679,1
2023-05-03 08:00:00,AAPL,168.75,168.93,168.6,168.87,21149,168.488,166.2942,168.55682413208157,39.587628865979525,0.3962759818525683,0.6507364063254696,-0.2544604244729013,0.01200326643292126,0
2023-05-03 09:00:00,AAPL,168.87,168.96,168.84,168.95,9221,168.61999999999998,166.4562,168.5942694528357,41.23711340206165,0.3880953861420551,0.5982082022887867,-0.2101128161467316,0.012004468945908606,0
2023-05-03 10:00:00,AAPL,168.94,169.3,168.94,169.03,32995,168.684,166.61880000000002,168.63576760018466,42.36252545824851,0.38364511444706295,0.5552955847204419,-0.17165047027337899,0.012018363173782352,0
2023-05-03 11:00:00,AAPL,169.05,169.37,169.05,169.1,54139,168.726,166.7884,168.6799802096909,43.25955734406426,0.3813704558319273,0.520510558942739,-0.1391401031108117,0.012029333629249628,0
2023-05-03 12:00:00,AAPL,169.06,169.35,167.04,169.0,1185939,168.723,166.9502,168.71045828495846,60.224089635854135,0.36726500585331223,0.4898614483248537,-0.12259644247154144,0.011999749583566612,1
2023-05-03 13:00:00,AAPL,169.0,170.89,168.99,170.75,7947717,168.943,167.1334,168.90470035305765,83.33333333333333,0.491629510789096,0.49021506081770216,0.0014144499713938385,0.015954838966735843,0
2023-05-03 14:00:00,AAPL,170.75,170.92,169.57,169.62,7820618,169.064,167.3062,168.97282412895692,62.178217821782326,0.49332102308028425,0.4908362532702186,0.0024847698100656235,0.017353534475680873,1
2023-05-03 15:00:00,AAPL,169.62,169.93,169.18,169.92,4416354,169.219,167.4914,169.06303135477054,62.25296442687734,0.5129560139285445,0.49526020540188387,0.01769580852666064,0.017443276424470733,0
2023-05-03 16:00:00,AAPL,169.93,170.17,169.52,170.0,3857870,169.384,167.6602,169.15226646384002,60.12526096033403,0.528875667568343,0.5019832978351757,0.02689236973316733,0.017447511571393175,0
2023-05-03 17:00:00,AAPL,170.0,170.29,169.78,169.89,3697578,169.51299999999998,167.8272,169.22252680061717,65.15837104072364,0.5265463287668126,0.5068959040215031,0.019650424745309536,0.017462063090412726,1
2023-05-03 18:00:00,AAPL,169.88,170.76,169.05,170.05,10223862,169.631,168.0018,169.30133377198698,68.46846846846853,0.5314843530246947,0.5118135938221414,0.019670759202553234,0.014757209854343633,0
2023-05-03 19:00:00,AAPL,170.04,170.47,167.16,167.47,12014883,169.483,168.13559999999998,169.12692103179774,43.553008595988544,0.3234844078930905,0.47414775663633124,-0.15066334874324072,0.021231342918688292,0
2023-05-03 20:00:00,AAPL,167.45,167.6,165.32,165.66,2713844,169.14600000000002,168.24620000000002,168.7967380763884,34.66362599771959,0.012447591531952185,0.38180772361545545,-0.36936013208350327,0.02320579300818487,0
2023-05-03 21:00:00,AAPL,165.66,167.45,162.75,164.25,1250793,168.661,168.33,168.36371540244664,28.096676737160237,-0.3438627072299596,0.23667363744637243,-0.5805363446763321,0.024265372511690243,1
2023-05-03 22:00:00,AAPL,164.24,165.39,163.52,165.2,525416,168.281,168.4348,168.06240917364218,32.70499528746461,-0.5433210585992185,0.08067469823725425,-0.6239957568364728,0.02508066925886541,1
2023-05-03 23:00:00,AAPL,165.16,165.72,165.0,165.6,211012,167.766,168.5516,167.82789401424768,34.67520585544381,-0.6614913218247409,-0.06775850577514478,-0.5937328160495962,0.02525440996289996,0
2023-05-04 08:00:00,AAPL,166.02,166.44,165.15,165.4,109567,167.344,168.6636,167.59666601289075,33.5746606334842,-0.7624909147014023,-0.2067049875603963,-0.5557859271410059,0.025256649457419584,0
2023-05-04 09:00:00,AAPL,165.5,165.64,165.2,165.41,30480,166.89299999999997,168.7618,167.38841210690114,33.21201091901732,-0.8321345739101957,-0.3317909048303562,-0.5003436690798395,0.025266460184360937,1
2023-05-04 10:00:00,AAPL,165.5,166.16,165.32,165.5,57260,166.44299999999998,168.6918,167.20856333481532,34.061930783242275,-0.8700361921061699,-0.439439962285519,-0.4305962298206509,0.025295918538925394,0
2023-05-04 11:00:00,AAPL,165.52,165.57,164.8,165.15,191126,165.969,168.61539999999997,167.01250968388052,20.772442588726577,-0.9177364776772663,-0.5350992653638685,-0.38263721231339776,0.025203899775697012,0
2023-05-04 12:00:00,AAPL,165.4,166.62,164.48,164.9,507962,165.454,168.53640000000004,166.81131828541572,22.87356321839087,-0.9645929808719984,-0.6209980084654946,-0.34359497240650383,0.025055171007254722,1
2023-05-04 13:00:00,AAPL,164.92,165.5,164.22,165.16,10056032,165.223,168.4608,166.6540498772809,22.517321016166406,-0.969570663080134,-0.6907125393884225,-0.2788581236917115,0.02515559345505362,1
2023-05-04 14:00:00,AAPL,165.16,166.23,165.0,165.95,9651080,165.252,168.39,166.58699750801605,28.388473852721404,-0.8994013752024159,-0.7324503065512212,-0.1669510686511947,0.02580356083070711,0
2023-05-04 15:00:00,AAPL,165.93,166.88,165.52,165.78,7387730,165.405,168.31599999999997,166.5101406024907,28.207847295864298,-0.8477371026463345,-0.755507665770244,-0.09222943687609053,0.025766327677887096,1
2023-05-04 16:00:00,AAPL,165.76,166.64,165.43,166.58,5002292,165.543,168.2572,166.51679387844396,32.77060575968217,-0.7337809107274893,-0.7511623147616932,0.01738140403420385,0.02641257963443885,0
2023-05-04 17:00:00,AAPL,166.59,167.04,166.01,166.37,5609895,165.62,168.19160000000002,166.50281350906835,42.857142857142854,-0.6528889551132693,-0.7315076428320084,0.07861868771873914,0.023708725873835837,0
2023-05-04 18:00:00,AAPL,166.38,166.4,165.3,165.62,5832964,165.642,168.097,166.41873603201424,49.69879518072295,-0.6419007966678123,-0.7135862735991693,0.07168547693135696,0.023299527943204473,1
2023-05-04 19:00:00,AAPL,165.61,166.34,165.08,165.78,13427527,165.67900000000003,168.00960000000003,166.35790402896527,64.19294990723574,-0.613213199063324,-0.6935116586920003,0.08029845962867621,0.02320626311327508,1
2023-05-04 20:00:00,AAPL,165.76,171.47,165.3,167.39,11356146,165.868,167.9668,166.45619888334954,68.09917355371913,-0.455315928016347,-0.6458725125568696,0.1905565845405226,0.025628338639430537,1
2023-05-04 21:00:00,AAPL,167.3,170.26,166.69,169.2,4886139,166.273,167.95960000000002,166.71751327541148,74.12868632707787,-0.18203098998219502,-0.5531042080419347,0.3710732180597397,0.028121422150672752,1
2023-05-04 22:00:00,AAPL,169.2,169.66,168.8,169.35,644831,166.718,167.9562,166.96822629680088,76.65317139001354,0.046121380158325564,-0.4332590904018827,0.47938047056020827,0.02811914633262049,1
2023-05-04 23:00:00,AAPL,169.39,169.92,169.35,169.92,387042,167.19400000000002,167.9668,167.24934760186744,78.29360100376417,0.2698177228021734,-0.2926437277610715,0.5624614505632449,0.02344212139069004,0
2023-05-05 08:00:00,AAPL,170.0,170.0,169.28,169.51,88621,167.55,167.96899999999997,167.46464783026101,74.18576598311223,0.40929699156529864,-0.15225558389579746,0.5615525754610962,0.020394215229426155,1
2023-05-05 09:00:00,AAPL,169.49,169.68,169.35,169.6,47971,167.932,167.97299999999998,167.6680147035695,77.70859277708595,0.5210907549373758,-0.01758631612916281,0.5386770710665386,0.017708544391381073,0
2023-05-05 10:00:00,AAPL,169.63,169.84,169.46,169.49,70225,168.22299999999998,167.972,167.84153711275334,79.08745247148306,0.5939651763264635,0.10472398236196245,0.48924119396450105,0.017276135289515927,1
2023-05-05 11:00:00,AAPL,169.49,170.42,169.44,170.09,335206,168.595,167.9804,168.0556764353483,79.95139732685315,0.6921549346646145,0.2222101728224929,0.46994476184212164,0.0173891197238028,0
2023-05-05 12:00:00,AAPL,169.5,170.71,169.0,170.01,1600197,169.034,167.983,168.24180248912464,76.9946808510639,0.7548146606029036,0.3287310703785751,0.4260835902243285,0.017290498220230745,1
2023-05-05 13:00:00,AAPL,170.01,173.75,169.83,173.12,29570074,169.76799999999997,168.04940000000002,168.70639272825565,85.08604206500955,1.0433963300918379,0.4716641223212277,0.5717322077706102,0.024096495745429155,1
2023-05-05 14:00:00,AAPL,173.14,174.2,172.72,173.56,20061485,170.385,168.125,169.16864103985034,84.55445544554452,1.2927022383228461,0.6358717455215515,0.6568304928012947,0.02402647739689087,1
2023-05-05 15:00:00,AAPL,173.56,174.05,173.33,173.79,10921810,170.844,168.20539999999997,169.6087704646265,86.66007905138342,1.4916433090072871,0.8070260582186987,0.6846172507885885,0.023589228097495033,0
2023-05-05 16:00:00,AAPL,173.79,174.05,173.21,173.47,9712611,171.256,168.3094,169.97650661085254,90.50567595459246,1.6049829705520153,0.966617440685362,0.6383655298666533,0.023651049013233,1
2023-05-05 17:00:00,AAPL,173.47,174.09,173.24,173.88,7266260,171.652,168.43439999999998,170.34826788600944,90.74446680080493,1.7081979991633887,1.1149335523809674,0.5932644467824213,0.023630056028656633,1
2023-05-05 18:00:00,AAPL,173.89,174.18,173.69,174.15,7313892,172.116,168.5496,170.7103376111514,89.30232558139548,1.7911362922445164,1.2501741003536773,0.5409621918908392,0.023534920567222697,0
2023-05-05 19:00:00,AAPL,174.15,174.3,173.3,173.62,15172863,172.518,168.6484,170.98744831485126,80.19125683060123,1.793425424518972,1.3588243651867362,0.4346010593322358,0.023929910495134002,0
2023-05-05 20:00:00,AAPL,173.56,173.69,173.0,173.49,2478292,172.918,168.7376,171.22578657057971,78.3561643835618,1.7644106372750628,1.4399416196044017,0.32446901767066105,0.0239663506613628,0
2023-05-05 21:00:00,AAPL,173.5,173.55,173.03,173.05,186799,173.214,168.8276,171.39952118290546,71.82705718270591,1.6864712952774141,1.4892475547390043,0.19722374053840985,0.024184646214159274,1
2023-05-05 22:00:00,AAPL,173.06,173.27,173.05,173.27,80848,173.54000000000002,168.9248,171.57766202262874,76.93409742120362,1.6237385196920684,1.5161457477296172,0.1075927719624512,0.023223021709435344,0
2023-05-05 23:00:00,AAPL,173.27,173.27,173.08,173.08,67470,173.536,169.01899999999998,171.72074182999745,74.57627118644086,1.540928071359474,1.5211022124555886,0.01982585890388533,0.023435834778790878,1
2023-05-08 08:00:00,AAPL,173.1,173.57,173.1,173.42,30488,173.52200000000002,169.12040000000002,171.88257594142627,76.88098495212033,1.4856101637329857,1.514003802711068,-0.028393638978082336,0.022051114295053662,0
2023-05-08 09:00:00,AAPL,173.41,173.48,173.3,173.47,11035,173.48999999999998,169.2178,172.03375918509994,75.0,1.4293284963477788,1.4970687414384103,-0.06774024509063148,0.019923067463105973,0
2023-05-08 10:00:00,AAPL,173.47,173.54,173.1,173.23,25939,173.46599999999998,169.305,172.1476868817571,73.26589595375725,1.3497992299195118,1.4676148391346306,-0.1178156092151188,0.020095989655204163,0
2023-05-08 11:00:00,AAPL,173.2,173.45,173.1,173.16,99534,173.394,169.38920000000002,172.24409765492308,50.51546391752568,1.2665236026048206,1.4273965918286688,-0.1608729892238483,0.020010435096154144,0
2023-05-08 12:00:00,AAPL,173.27,173.46,172.76,172.9,342146,173.269,169.4666,172.3065645449304,41.08108108108103,1.1661051071006625,1.3751382948830675,-0.20903318778240498,0.019869258663367334,0
2023-05-08 13:00:00,AAPL,172.89,173.57,172.11,172.78,10890762,173.185,169.5402,172.35165363588942,35.933147632312,1.0645680509979627,1.3130242461060466,-0.24845619510808392,0.019937334267113162,1
2023-05-08 14:00:00,AAPL,172.79,173.82,172.72,173.47,10798049,173.183,169.62959999999998,172.45816281342377,50.0,1.027927131817819,1.2560048232484013,-0.22807769143058243,0.02008818325668067,1
2023-05-08 15:00:00,AAPL,173.48,173.77,173.15,173.76,5186928,173.254,169.6898,172.5821473073834,48.43749999999993,1.010639492781337,1.2069317571549885,-0.19629226437365155,0.01994257998362012,0
2023-05-08 16:00:00,AAPL,173.77,173.82,173.41,173.44,3870891,173.27100000000002,169.76620000000003,172.66384756382308,40.87403598971702,0.9600507215386642,1.1575555500317236,-0.1975048284930594,0.02010111376216829,1
2023-05-08 17:00:00,AAPL,173.45,173.85,173.35,173.71,3384184,173.334,169.842,172.76348112917327,51.23966942148766,0.9310133569293271,1.1122471114112442,-0.18123375448191714,0.008669341274116244,0
2023-05-08 18:00:00,AAPL,173.7,173.8,172.96,173.72,4957577,173.364,169.91639999999998,172.8545781644901,53.27635327635317,0.8984511669142705,1.0694879225118494,-0.17103675559757892,0.00830274428723394,0
2023-05-08 19:00:00,AAPL,173.72,173.78,173.21,173.52,6530622,173.369,169.98899999999998,172.9179516726339,57.18654434250773,0.8467463038892049,1.0249395987873207,-0.17819329489811575,0.008270922872202996,0
2023-05-08 20:00:00,AAPL,173.5,173.53,173.32,173.35,358984,173.381,170.055,172.95909913238307,51.24223602484449,0.7830260117312662,0.9765568813761099,-0.19353086964484367,0.008120878936542331,0
2023-05-08 21:00:00,AAPL,173.35,173.5,173.35,173.4,4069352,173.405,170.1736,173.00108969120373,55.194805194805106,0.7281679365450202,0.926879092409892,-0.19871115586487176,0.007732079960217876,0
2023-05-08 22:00:00,AAPL,173.38,173.38,173.26,173.36,23253,173.45100000000002,170.3276,173.0352716253748,48.92086330935299,0.6736988698145581,0.8762430478908252,-0.20254417807626712,0.007524758599395681,0
2023-05-08 23:00:00,AAPL,173.36,173.43,173.25,173.28,15432,173.501,170.5082,173.05857908962483,46.61921708185058,0.6169644287030565,0.8243873240532715,-0.20742289535021508,0.006926330693876507,0
2023-05-09 08:00:00,AAPL,173.43,173.43,172.64,172.82,23024,173.43599999999998,170.66060000000002,173.03585727156533,43.234323432343295,0.5287882776475215,0.7652675147721216,-0.23647923712460017,0.007363571924513347,0
2023-05-09 09:00:00,AAPL,172.85,172.85,172.7,172.72,12018,173.332,170.803,173.00577562665435,42.810457516339916,0.445701113400105,0.7013542344977183,-0.2556531210976133,0.006956593321392251,0
2023-05-09 10:00:00,AAPL,172.8,172.9,172.64,172.8,8161,173.268,170.95100000000002,172.98617794792537,48.26388888888901,0.3819068837087798,0.6374647643399306,-0.2555578806311508,0.006835491213448773,0
2023-05-09 11:00:00,AAPL,172.85,172.98,172.5,172.73,69686,173.17000000000002,171.09740000000002,172.96178004812296,49.116607773851406,0.3219893888371246,0.5743696892393694,-0.2523803004022448,0.006767707778189641,0
2023-05-09 12:00:00,AAPL,172.84,173.02,172.51,172.55,2862340,173.053,171.2384,172.9225629006827,30.1724137931039,0.2570171134951238,0.5108991740905202,-0.2538820605953964,0.0064632441612789,1
2023-05-09 13:00:00,AAPL,172.56,173.54,172.23,172.78,7250881,172.97899999999998,171.39100000000002,172.90898548157006,28.318584070796874,0.2215315175605781,0.45302564278453183,-0.23149412522395374,0.006636989693106004,1
2023-06-01 08:00:00,AAPL,177.8,177.95,177.35,177.95,27285,173.43900000000002,171.65199999999996,173.3890821023729,81.71589310829805,0.6036264892065901,0.4831458120689435,0.1204806771376466,0.030756993691227464,0
2023-06-01 09:00:00,AAPL,177.94,177.94,177.56,177.73,26675,173.872,171.9034,173.80250285452786,78.47025495750694,0.8785598545793221,0.5622286205710193,0.31633123400830276,0.030818637125865193,0
2023-06-01 10:00:00,AAPL,177.72,177.93,177.72,177.75,21571,174.31099999999998,172.13940000000002,174.17845496362042,78.50070721357842,1.0855468518989255,0.6668922668366006,0.4186545850623249,0.030704845489344063,0
2023-06-01 11:00:00,AAPL,177.76,178.18,177.67,177.83,74346,174.766,172.3804,174.52622115756134,81.00719424460414,1.2417270138798244,0.7818592162452453,0.4598677976345791,0.03064372398216428,0
2023-06-01 12:00:00,AAPL,177.84,178.18,177.06,177.63,262020,175.247,172.60139999999998,174.8218191425555,80.65902578796542,1.3339852374958525,0.8922844204953668,0.4417008170004857,0.030626314095661637,0
2023-06-01 13:00:00,AAPL,177.6,177.96,176.93,177.31,6728968,175.706,172.82019999999997,175.05878874802642,76.96551724137917,1.3655381450298307,0.9869351654022596,0.37860297962757117,0.03076751059054078,1
2023-06-01 14:00:00,AAPL,177.32,179.28,177.28,178.95,9256590,176.321,173.0868,175.42938029583343,81.58192090395458,1.5055236065447275,1.0906528536307531,0.41487075291397435,0.03166243083226404,1
2023-06-01 15:00:00,AAPL,178.96,179.65,178.77,179.58,7133040,177.006,173.3628,175.82467741051596,83.51063829787228,1.6482982717596144,1.2021819372565254,0.44611633450308896,0.0317212122144719,1
2023-06-01 16:00:00,AAPL,179.58,180.0,179.58,179.9,5859938,177.741,173.613,176.2128033714192,88.22894168466522,1.7669018040873823,1.315125910622697,0.4517758934646854,0.03167483457790453,0
2023-06-01 17:00:00,AAPL,179.91,180.0,179.47,179.89,6066278,178.452,173.8268,176.56301257414117,89.09487459105753,1.8388914456081409,1.4198790176197857,0.41901242798835514,0.03158719262141863,0
2023-06-01 18:00:00,AAPL,179.88,180.12,179.56,179.82,7273681,178.639,174.03620000000004,176.87320185279438,88.31877729257621,1.8687535129465402,1.5096539166851368,0.3590995962614034,0.03153742444910711,1
2023-06-01 19:00:00,AAPL,179.82,180.12,179.22,180.1,11063630,178.876,174.23980000000003,177.18051596205206,89.32764140875133,1.8931895655570088,1.5863610464595113,0.30682851909749753,0.0314964916324485,1
2023-06-01 20:00:00,AAPL,180.08,180.49,180.01,180.4,2051114,179.14100000000002,174.4576,177.48713348947567,91.35932560590075,1.9146914350887698,1.652027124185363,0.2626643109034068,0.03141714226087399,0
2023-06-01 21:00:00,AAPL,180.38,180.59,180.38,180.49,3231083,179.407,174.6754,177.7731207761923,91.22994652406399,1.9168972709317416,1.705001153534639,0.21189611739710257,0.031352057310079666,0
2023-06-01 22:00:00,AAPL,180.49,180.59,180.44,180.54,30713,179.698,174.8964,178.0366330832216,80.61465721040159,1.9007691107411233,1.744154744975936,0.15661436576518728,0.03102300472353183,0
2023-06-01 23:00:00,AAPL,180.54,180.68,180.46,180.49,60760,180.01600000000002,175.1044,178.27028707529576,83.99014778325122,1.862483297363923,1.7678204554535335,0.09466284191038943,0.030995914470574717,1
2023-06-02 08:00:00,AAPL,180.68,181.02,180.52,181.02,46106,180.223,175.3246,178.53216449669617,85.77680525164108,1.8535416111297707,1.7849646865887812,0.06857692454098951,0.03094656786222355,1
2023-06-02 09:00:00,AAPL,181.0,181.38,180.95,181.25,38737,180.39000000000001,175.48719999999997,178.7910059732013,86.2288135593219,1.8437606135260864,1.7967238719762424,0.04703674154984405,0.03083477510577214,0
2023-06-02 10:00:00,AAPL,181.25,181.35,181.01,181.09,48126,180.509,175.6378,179.00995778527738,86.96581196581222,1.802322389038551,1.797843575388704,0.004478813649846813,0.030816282451443182,1
2023-06-02 11:00:00,AAPL,181.01,181.45,181.0,181.31,175767,180.651,175.7882,179.22900942477477,93.66812227074251,1.766867114707452,1.7916482832524538,-0.024781168545001897,0.030820975336659923,0
2023-06-02 12:00:00,AAPL,181.04,181.45,180.52,180.96,613407,180.765,175.938,179.3938656700343,80.54711246200645,1.6910333001778497,1.771525286637533,-0.08049198645968336,0.01101066162148995,0
2023-06-02 13:00:00,AAPL,180.9,181.78,179.69,179.81,11180658,180.73600000000002,176.0566,179.43349751098341,53.01837270341196,1.5206104164275303,1.7213423125955325,-0.20073189616800224,0.013031910556833408,1
2023-06-02 14:00:00,AAPL,179.81,180.64,179.26,180.52,9575006,180.748,176.18400000000003,179.5369739385088,57.38095238095245,1.4263974970627373,1.6623533494889737,-0.2359558524262364,0.013443320282305967,1
2023-06-02 15:00:00,AAPL,180.53,180.99,180.14,180.97,5890188,180.796,176.331,179.67345261103176,61.637931034482996,1.3722261500155355,1.6043279095942862,-0.23210175957875068,0.013545714470540498,0
2023-06-02 16:00:00,AAPL,180.98,181.05,180.47,180.85,4859485,180.827,176.4782,179.78550474331445,60.980810234541664,1.3045736570296356,1.5443770590813561,-0.23980340205172057,0.013481525065579343,0
2023-06-02 17:00:00,AAPL,180.86,180.88,180.3,180.5,4588210,180.828,176.62720000000002,179.85355191061785,54.201680672269,1.208782402900738,1.4772581278452326,-0.2684757249444947,0.013510413584525748,1
2023-06-02 18:00:00,AAPL,180.51,180.83,180.06,180.63,4888732,180.789,176.7744,179.92749934770185,52.5054466230936,1.1303273473535853,1.4078719717469033,-0.27754462439331795,0.010261061534802378,1
2023-06-02 19:00:00,AAPL,180.62,181.1,180.59,180.95,10213901,180.759,176.9318,180.02488036220643,54.77178423236499,1.081505553436557,1.342598688084834,-0.261093134648277,0.009854718377528628,1
2023-06-02 20:00:00,AAPL,180.95,181.09,180.83,181.06,3336399,180.756,177.0846,180.12346318485342,55.327868852459154,1.039704939359865,1.28201993833984,-0.2423149989799751,0.009748570069319567,0
2023-06-02 21:00:00,AAPL,181.06,181.11,180.94,180.98,52198,180.723,177.2348,180.20503811962928,54.9898167006108,0.9887249147771513,1.2233609336273024,-0.23463601885015106,0.009772012030207115,0
2023-06-02 22:00:00,AAPL,180.98,181.06,180.95,181.06,21791,180.733,177.3914,180.28646306061697,50.448430493273456,0.9438975460610379,1.1674682561140495,-0.22357071005301155,0.009745233036949307,0
2023-06-02 23:00:00,AAPL,181.01,181.11,180.96,181.11,24390,180.863,177.5504,180.36489515008202,48.36448598130858,0.9020083250320283,1.1143762698976454,-0.21236794486561705,0.0096614772307029,1
2023-06-05 08:00:00,AAPL,181.22,182.0,181.11,181.68,96662,180.97899999999998,177.726,180.4901432310266,56.28997867803839,0.9043799230858838,1.072377000535293,-0.16799707744940928,0.009992761883106811,1
2023-06-05 09:00:00,AAPL,181.67,182.1,181.61,182.09,75164,181.09099999999998,177.91219999999998,180.6425105423574,57.9918032786885,0.9286382415259311,1.0436292487334207,-0.11499100720748956,0.010172227334425635,1
2023-06-05 10:00:00,AAPL,182.14,182.88,181.98,182.77,67892,181.283,178.0982,180.8451285859424,67.37044145873311,0.9913062888333855,1.0331646567534136,-0.04185836792002817,0.010687073867359485,0
2023-06-05 11:00:00,AAPL,182.65,182.8,182.25,182.6,235955,181.493,178.275,181.01225919680505,82.97872340425486,1.015546994970748,1.0296411243968806,-0.014094129426132529,0.010764250521539146,0
2023-06-05 12:00:00,AAPL,182.61,182.87,181.0,182.61,576739,181.691,178.4584,181.16442498758553,79.60339943342731,1.0237635368735596,1.0284656068922164,-0.0047020700186568565,0.010483410530169782,1
2023-06-05 13:00:00,AAPL,182.62,183.86,181.97,183.38,13780269,181.93400000000003,178.6518,181.375432131625,81.29870129870083,1.079958678969831,1.0387642213077395,0.04119445766209151,0.011123523935390272,1
2023-06-05 14:00:00,AAPL,183.4,184.36,183.25,184.26,14605667,182.25400000000002,178.8626,181.65015288099403,86.98481561822088,1.1818784207379167,1.067387061193775,0.11449135954414169,0.011765603329363975,0
2023-06-05 15:00:00,AAPL,184.26,184.35,183.93,184.09,7723161,182.565,179.074,181.8825192732803,90.5191873589162,1.234700116758603,1.1008496723067407,0.13385044445186223,0.011893376861114142,1
2023-06-05 16:00:00,AAPL,184.09,184.72,183.99,184.56,9781765,182.915,179.2982,182.1375174377298,91.19496855345886,1.299506857324559,1.1405811093103044,0.15892574801425452,0.011666937342879238,0
2023-06-05 17:00:00,AAPL,184.57,184.95,182.03,182.78,14870372,183.08200000000002,179.4858,182.1987062531841,64.68699839486356,1.1934778722144017,1.151160461891124,0.04231741032327774,0.014064008459579013,0
2023-06-05 18:00:00,AAPL,182.81,183.69,180.08,181.67,26192012,183.081,179.65200000000002,182.14835327669036,54.21853388658355,1.008258834054459,1.122580136323791,-0.11432130226933213,0.015241636857357223,0
2023-06-05 19:00:00,AAPL,181.69,181.78,178.03,179.6,26481375,182.83200000000002,179.7784,181.9056529646246,42.51626898047727,0.6865258687262497,1.0353692828042829,-0.3488434140780332,0.01901907724920097,0
2023-06-05 20:00:00,AAPL,179.58,179.7,179.35,179.53,1611332,182.508,179.9126,181.679400301327,41.69381107491857,0.4210481794380314,0.9125050621310327,-0.49145688269300125,0.019016626313714386,1
2023-06-05 21:00:00,AAPL,179.52,180.1,179.43,180.01,190477,182.249,180.0584,181.5204097964387,44.29460580912851,0.24654516726707243,0.7793130831582407,-0.5327679158911682,0.01917200723799707,0
2023-06-05 22:00:00,AAPL,180.0,180.0,179.0,179.13,171805,181.901,180.185,181.2927517205874,37.18592964824113,0.03681722135229393,0.6308139107970513,-0.5939966894447574,0.01972356941333658,0
2023-06-05 23:00:00,AAPL,179.07,179.24,179.0,179.12,155583,181.475,180.31279999999998,181.08582298529336,34.45026178010468,-0.12871683566189063,0.47890776150526293,-0.6076245971671536,0.019595280030720492,0
2023-06-06 08:00:00,AAPL,179.05,179.51,178.49,178.87,112475,180.93599999999998,180.43920000000003,180.87479222478925,28.61842105263149,-0.2768849220899483,0.3277492247862207,-0.604634146876169,0.01957857494917802,0
2023-06-06 09:00:00,AAPL,178.86,178.9,178.17,178.22,72968,180.349,180.548,180.6219548700474,27.187499999999943,-0.44166749781462045,0.17386588026605249,-0.6155333780806729,0.019810425206435524,1
2023-06-06 10:00:00,AAPL,178.27,178.53,178.2,178.45,45541,179.738,180.55800000000002,180.415102025281,28.818737270875502,-0.5473898292477486,0.029614738363292287,-0.5770045676110409,0.019882602315259852,1
2023-06-06 11:00:00,AAPL,178.45,179.0,178.33,178.77,168134,179.337,180.57879999999997,180.2584256419209,25.40021344717185,-0.5984555894389416,-0.0959993271971545,-0.5024562622417871,0.020019718629674995,1
2023-06-06 12:00:00,AAPL,178.44,180.21,178.39,179.08,634338,179.078,180.60539999999997,180.1461946284046,20.5681818181819,-0.6069150244669004,-0.19818246665110367,-0.4087325578157967,0.019786795402084206,0
2023-06-06 13:00:00,AAPL,179.1,180.4,177.58,177.88,11629105,178.906,180.6064,179.93036656855654,18.413021363173954,-0.7023528721444734,-0.2990165477497776,-0.4033363243946958,0.020390892044795227,1
2023-06-06 14:00:00,AAPL,177.88,179.21,177.43,178.52,12138200,178.805,180.62420000000003,179.79604594297973,19.80000000000011,-0.7180679622377966,-0.38282683064738143,-0.33524113159041513,0.020356842545369642,1
2023-06-06 15:00:00,AAPL,178.52,178.86,177.66,178.83,7892397,178.68699999999998,180.65460000000002,179.70404156745784,26.84642438452535,-0.6974678993509542,-0.445755044388096,-0.2517128549628582,0.020562955597115445,0
2023-06-06 16:00:00,AAPL,178.82,179.11,178.04,178.09,6383297,178.58300000000003,180.6374,179.55032332293806,28.063725490196248,-0.732411235843017,-0.5030862826790803,-0.22932495316393675,0.020756140522569955,1
2023-06-06 17:00:00,AAPL,178.11,179.28,178.03,178.83,6853660,178.554,180.62240000000003,179.48172110170586,44.36310395314805,-0.6924105879568287,-0.5409511437346299,-0.1514594442221988,0.02073921728491023,1
2023-06-06 18:00:00,AAPL,178.84,179.48,178.71,179.4,4873546,178.60700000000003,180.6124,179.47393813963865,49.11323328785816,-0.6077102445935054,-0.5543029639064051,-0.05340728068710032,0.020302907812793577,0
2023-06-06 19:00:00,AAPL,179.39,179.7,179.05,179.16,7804318,178.701,180.59779999999998,179.44403926919688,44.00564174894226,-0.5535694029886997,-0.554156251722864,0.0005868487341642581,0.020298474034609975,0
2023-06-06 20:00:00,AAPL,179.16,179.3,178.93,179.04,569053,178.76,180.58219999999997,179.4055593387972,49.28909952606633,-0.5144155310420331,-0.5462081075866978,0.03179257654466472,0.019898641509830065,0
2023-06-06 21:00:00,AAPL,179.04,179.14,179.0,179.1,40576,178.793,180.56219999999996,179.37645844938794,49.8432601880877,-0.4730908105021001,-0.5315846481697784,0.05849383766767824,0.018016527509781485,0
2023-06-06 22:00:00,AAPL,179.1,179.1,178.89,178.9,37185,178.775,180.5322,179.33108145420812,50.23696682464455,-0.4512769603867639,-0.5155231106131755,0.06424615022641156,0.017213919015352862,1
2023-06-06 23:00:00,AAPL,178.92,179.05,178.9,179.0,30843,178.887,180.50239999999997,179.29954988714067,56.7474048442906,-0.4210663717165062,-0.49663176283384164,0.07556539111733546,0.013100094147127152,0
2023-06-07 08:00:00,AAPL,179.07,179.07,178.69,178.75,14389,178.91,180.4666,179.24721180265107,52.586206896551786,-0.41254164986125375,-0.4798137402393241,0.06727209037807036,0.0131569942738828,1
2023-06-07 09:00:00,AAPL,178.75,178.98,178.75,178.98,7925,178.925,180.43640000000002,179.22176305954144,51.83887915936934,-0.3828138290360812,-0.46041375799867557,0.07759992896259438,0.012907355109704581,0
2023-06-07 10:00:00,AAPL,179.0,179.2,178.2,178.81,39377,178.99699999999999,180.3922,179.1825475300613,47.57630161579883,-0.36872150412705196,-0.44207530722435084,0.07335380309729889,0.01199677104940191,1
2023-06-07 11:00:00,AAPL,178.81,179.15,178.58,179.06,126646,179.02,180.3484,179.17087633672213,62.77056277056283,-0.33353553442196926,-0.42036735266387454,0.08683181824190528,0.01208837427490685,0
2023-06-07 12:00:00,AAPL,178.87,179.2,178.58,178.85,263741,178.96499999999997,180.30360000000002,179.14031668560574,53.937947494033224,-0.31891934124081445,-0.4000777503792626,0.08115840913844813,0.012063569068856755,1
2023-06-07 13:00:00,AAPL,178.93,181.21,178.15,180.43,9562547,179.092,180.28600000000003,179.263143667929,64.65201465201457,-0.17779361334967803,-0.3556209229733457,0.17782730962366766,0.014340653362933001,0
2023-06-07 14:00:00,AAPL,180.42,180.64,178.49,178.73,9651998,179.061,180.2414,179.2123680805072,54.98442367601234,-0.2008114206902576,-0.32465902251672807,0.12384760182647048,0.017473347658106278,1
2023-06-07 15:00:00,AAPL,178.71,179.61,178.57,178.88,6010394,179.039,180.22280000000003,179.18071397760176,50.42881646655216,-0.20459105412587064,-0.3006454288385566,0.09605437471268596,0.0174011074844242,0
2023-06-07 16:00:00,AAPL,178.91,179.05,178.0,178.12,5040438,178.961,180.1748,179.07969359878254,39.36877076411962,-0.2658475640355107,-0.29368585587794743,0.027838291842436746,0.017810913284898235,0
2023-06-07 17:00:00,AAPL,178.12,178.47,177.32,177.8,5923433,178.841,180.1114,178.95781801794612,38.85245901639356,-0.33633801978766087,-0.30221628865989014,-0.03412173112777073,0.016576829477568708,1
2023-06-07 18:00:00,AAPL,177.79,178.28,177.6,178.25,4139100,178.791,180.0594,178.89040677814174,43.856920684292426,-0.35183523703179276,-0.3121400783342707,-0.03969515869752205,0.01636495738494488,0
2023-06-07 19:00:00,AAPL,178.24,178.5,177.42,177.83,10732027,178.676,180.00600000000003,178.78941565641395,40.64801178203249,-0.39347168658741793,-0.3284063999849002,-0.06506528660251776,0.01640130907635082,0
2023-06-07 20:00:00,AAPL,177.82,177.92,177.68,177.78,374075,178.573,179.94899999999998,178.69328083199358,41.56626506024091,-0.42559743268839156,-0.34784460652559845,-0.07775282616279311,0.01589035251780895,0
2023-06-07 21:00:00,AAPL,177.77,177.82,177.64,177.75,240973,178.442,179.885,178.6034445622799,40.48706240487061,-0.44831022598472714,-0.3679377304174242,-0.08037249556730292,0.015252425717400285,0
2023-06-07 22:00:00,AAPL,177.75,177.87,177.69,177.73,25447,178.32999999999998,179.8184,178.5202593658723,41.95583596214504,-0.4625916426586798,-0.38686851286567536,-0.07572312979300444,0.014809359742840396,1
2023-06-07 23:00:00,AAPL,177.76,177.92,177.7,177.92,28323,178.079,179.75719999999998,178.46309180721778,41.58730158730159,-0.453352391988318,-0.40016528869020396,-0.05318710329811405,0.014855094715989635,0
2023-06-08 08:00:00,AAPL,177.69,177.77,177.21,177.77,16613,177.983,179.6914,178.39708306367322,41.71974522293,-0.4529130657709288,-0.41071484410634895,-0.04219822166457987,0.014860129940547083,1
2023-06-08 09:00:00,AAPL,177.82,178.27,177.82,178.27,15107,177.922,179.63459999999998,178.38497991475197,43.95099540581936,-0.40752142197354146,-0.4100761596797875,0.0025547377062460352,0.015183483766422914,0
2023-06-08 10:00:00,AAPL,178.01,178.36,177.83,177.91,15684,177.901,179.55920000000003,178.33974373239465,42.96407185628745,-0.39603199823520185,-0.40726732739087035,0.011235329155668494,0.015265790897192863,0
2023-06-08 11:00:00,AAPL,177.94,178.1,177.52,177.75,74247,177.89600000000002,179.47240000000002,178.28357766264276,24.524714828897217,-0.3952806605685737,-0.40486999402641105,0.009589333457837357,0.015251891697115199,1
2023-06-08 12:00:00,AAPL,177.99,178.5,176.58,177.96,277430,177.86700000000002,179.37619999999998,178.25276074239108,39.78779840848825,-0.3734352460369337,-0.3985830444285156,0.025147798391581933,0.015282596473947743,0
2023-06-08 13:00:00,AAPL,177.93,178.75,177.51,177.86,6064236,177.87,179.2814,178.21535495740144,36.2903225806453,-0.36004142842912756,-0.39087472122863803,0.03083329279951047,0.015202870202488894,1
2023-06-08 14:00:00,AAPL,177.87,179.19,177.46,179.11,7378803,178.00300000000001,179.2114,178.30055924717274,61.75771971496454,-0.2457295607486003,-0.36184568913263054,0.11611612838403024,0.01685226126027637,1
2023-06-08 15:00:00,AAPL,179.12,179.88,178.97,179.51,5277395,178.17900000000003,179.13400000000001,178.41574408077534,69.93006993006986,-0.12145981187353527,-0.3137685136808115,0.19230870180727622,0.016940929315520933,1
2023-06-08 16:00:00,AAPL,179.5,180.0,179.31,179.62,4655078,178.368,179.0412,178.5304351207015,67.34177215189885,-0.0139383868361449,-0.2538024883118782,0.23986410147573328,0.0168901540917005,0
2023-06-08 17:00:00,AAPL,179.62,179.87,179.01,179.53,3419528,178.529,178.95,178.62563177587276,73.48066298342522,0.06328140072122324,-0.19038571050525793,0.25366711122648117,0.014253387446088936,1
2023-06-08 18:00:00,AAPL,179.54,180.24,179.47,179.93,5114119,178.745,178.8574,178.74985732102775,77.07808564231746,0.15496891062261398,-0.12131478627968358,0.27628369690229754,0.010668132040146916,1
2023-06-08 19:00:00,AAPL,179.93,180.84,179.73,180.55,9425260,178.973,178.81279999999998,178.92129948092986,80.70175438596502,0.2744965162647759,-0.04215252577079169,0.3166490420355676,0.011106632691703274,0
2023-06-08 20:00:00,AAPL,180.58,180.69,180.5,180.56,917375,179.238,178.79059999999998,179.07736619703178,81.09890109890135,0.36581305611244375,0.0394405906058554,0.3263724655065883,0.009957249971829321,0
2023-06-08 21:00:00,AAPL,180.57,180.57,180.43,180.47,74265,179.51,178.808,179.20999798779067,78.65168539325863,0.4260090567780992,0.11675428384030416,0.309254772937795,0.00969825179291437,0
2023-06-08 22:00:00,AAPL,180.47,180.56,180.42,180.43,56697,179.757,178.82600000000002,179.32618865562011,80.64516129032252,0.46512547830499784,0.1864285227332429,0.27869695557175495,0.009555077398297782,0
2023-06-08 23:00:00,AAPL,180.45,180.52,180.32,180.5,53536,180.02100000000002,178.8358,179.43798021222773,78.51662404092062,0.49605571764027445,0.24835396171464924,0.2477017559256252,0.00903839446985249,0
2023-06-09 08:00:00,AAPL,180.19,180.42,180.0,180.4,44313,180.15,178.8612,179.52960114439654,84.10958904109623,0.5066585465480671,0.3000148786813328,0.20664366786673427,0.009075121007051875,0
2023-06-09 09:00:00,AAPL,180.39,180.5,180.24,180.24,35433,180.223,178.8836,179.59725817826353,84.10958904109623,0.4964281868998057,0.3392975403250274,0.15713064657477832,0.009178128588477993,1
2023-06-09 10:00:00,AAPL,180.25,180.38,180.13,180.38,27610,180.299,178.91379999999998,179.67180501842893,83.79888268156449,0.4939237377519987,0.3702227798104217,0.12370095794157704,0.009138479838798752,1
2023-06-09 11:00:00,AAPL,180.39,180.7,180.07,180.55,69976,180.401,178.96040000000002,179.7554426357214,86.84931506849335,0.499894055510822,0.39615703495050175,0.10373702056032025,0.009134591100196172,1
2023-06-09 12:00:00,AAPL,180.45,180.85,180.05,180.77,254338,180.485,179.0068,179.85206714660507,81.67938931297732,0.5164247140909879,0.420210570778599,0.09621414331238887,0.00899097894318605,1
2023-07-03 08:00:00,AAPL,193.99,194.25,193.71,193.71,76438,181.80100000000002,179.30560000000003,181.17187027549983,96.83377308707131,1.555741615097162,0.6473167796423116,0.9084248354548503,0.07138553991484538,0
2023-07-03 09:00:00,AAPL,193.72,193.8,193.54,193.62,27391,183.107,179.59640000000002,182.35740643973793,96.23513870541616,2.345112502038262,0.9868759241215017,1.3582365779167602,0.07125799086001126,0
2023-07-03 10:00:00,AAPL,193.63,193.63,193.0,193.22,30132,184.382,179.9032,183.3919391597629,94.30420711974112,2.9049317154303935,1.3704870823832802,1.5344446330471133,0.07135802050421025,1
2023-07-03 11:00:00,AAPL,193.31,193.65,193.22,193.41,155057,185.68,180.201,184.3460401921664,94.22572178477692,3.32558857247065,1.7615073804007542,1.564081192069896,0.0713673990986572,1
2023-07-03 12:00:00,AAPL,193.43,195.27,193.2,193.53,437210,186.983,180.495,185.2207030310077,94.02985074626868,3.6268372374170497,2.134573351804013,1.4922638856130366,0.07129259204299901,0
2023-07-03 13:00:00,AAPL,193.51,193.95,192.8,192.94,8237456,188.237,180.79199999999997,185.95587417091173,90.4046997389034,3.7744612656523486,2.4625509345736805,1.3119103310786682,0.07160502182979575,0
2023-07-03 14:00:00,AAPL,192.93,193.15,191.76,191.98,8806307,189.411,181.055,186.5296004403487,85.54663372452129,3.770526116655475,2.7241459709900395,1.0463801456654354,0.0721364493135732,1
2023-07-03 15:00:00,AAPL,191.97,192.5,191.91,192.23,5381866,190.596,181.3116,187.07249563650598,85.9756097560975,3.7444170840607,2.9282001936041717,0.8162168904565283,0.07211087512052324,1
2023-07-03 16:00:00,AAPL,192.22,192.55,192.01,192.47,5077987,191.78799999999998,181.5778,187.58654367112445,86.11949305974647,3.70043516867662,3.0826471886186617,0.6177879800579582,0.07202945275812402,0
2023-07-03 17:00:00,AAPL,192.46,192.46,192.46,192.46,2378042,192.957,181.84620000000004,188.0506823691126,86.58980582524268,3.6230084809121763,3.190719447077365,0.4322890338348113,0.07211133157314224,0
2023-07-03 20:00:00,AAPL,192.39,192.45,192.38,192.45,11033,192.831,182.1132,188.46966500062567,87.3851806491119,3.520260979319943,3.2566277535258807,0.2636332257940621,0.07219835562748178,0
2023-07-05 08:00:00,AAPL,192.71,192.71,191.5,191.5,20613,192.619,182.36520000000002,188.75826833389942,82.43873978996493,3.3238603899890222,3.270074280818509,0.053786109170513186,0.07260698427146316,0
2023-07-05 09:00:00,AAPL,191.42,191.43,191.02,191.22,15590,192.419,182.60960000000003,188.99271896876616,80.92753623188398,3.1097703511686348,3.238013494888534,-0.12824314371989942,0.07266314861780415,1
2023-07-05 10:00:00,AAPL,191.2,191.64,190.99,191.54,29347,192.232,182.86540000000002,189.23531716221697,81.03746397694515,2.932124077435674,3.176835611397962,-0.24471153396228829,0.07259891711775734,0
2023-07-05 11:00:00,AAPL,191.58,191.77,191.27,191.27,74515,192.006,183.1112,189.42909648010107,23.93162393162399,2.73798954300176,3.089066397718722,-0.35107685471696204,0.07269210820752595,1
2023-07-05 12:00:00,AAPL,191.6,192.88,191.08,191.48,502349,191.85999999999999,183.3646,189.62442062485334,27.7083333333331,2.5714398132543295,2.985541080825844,-0.41410126757151433,0.0726253043778269,1
2023-07-05 13:00:00,AAPL,191.48,192.98,191.39,192.24,7589022,191.88600000000002,183.6282,189.87352342248636,40.50387596899234,2.4722747564635768,2.8828878159533904,-0.41061305948981364,0.07250661611755174,1
2023-07-05 14:00:00,AAPL,192.24,192.74,192.03,192.36,6502261,191.899,183.8984,190.11033071558288,39.685658153241825,2.3759799141749056,2.7815062355976936,-0.405526321422788,0.07251246851543851,0
2023-07-05 15:00:00,AAPL,192.36,192.37,190.91,190.93,6182796,191.745,184.1084,190.18839445695593,29.687500000000057,2.159384468915448,2.6570818822612448,-0.49769741334579676,0.07328368809734913,1
2023-07-05 16:00:00,AAPL,190.92,191.31,190.68,191.13,5309646,191.612,184.3564,190.27807117534107,34.941763727121426,1.9810332286818095,2.5218721515453577,-0.5408389228635482,0.07328806897578273,0
2023-07-05 17:00:00,AAPL,191.13,191.29,190.87,190.93,2870283,191.45999999999998,184.5974,190.3401596348324,40.00000000000011,1.8027690578014983,2.378051532796586,-0.5752824749950878,0.012091959055285638,1
2023-07-05 18:00:00,AAPL,190.94,191.43,190.62,191.31,4292896,191.44099999999997,184.8612,190.43252538389598,41.449814126394116,1.6728724104416983,2.237015708325609,-0.5641432978839105,0.012391799882731674,0
2023-07-05 19:00:00,AAPL,191.3,191.49,191.22,191.33,5638625,191.452,185.13179999999997,190.51799915685828,38.95348837209309,1.5536329014225885,2.100339146945005,-0.5467062455224165,0.012310658428286748,0
2023-07-05 20:00:00,AAPL,191.34,191.34,191.17,191.31,897473,191.429,185.39300000000003,190.59342780858606,38.8781431334622,1.4409109738273003,1.9684535123214641,-0.5275425384941639,0.012221562838577959,0
2023-07-05 21:00:00,AAPL,191.3,191.33,191.29,191.32,19923,191.434,185.66279999999998,190.6626251601493,39.07156673114116,1.3369731562090408,1.8421574410989794,-0.5051842848899386,0.012177798490421715,0
2023-07-05 22:00:00,AAPL,191.31,191.37,191.25,191.35,30376,191.421,185.93420000000003,190.72808943061125,48.23529411764698,1.2426973941866493,1.7222654317165134,-0.4795680375298641,0.011910118179484983,0
2023-07-05 23:00:00,AAPL,191.3,191.33,191.21,191.25,30945,191.322,186.20420000000001,190.77779519912448,50.36855036855038,1.1466956160302288,1.6071514685792565,-0.46045585254902766,0.01090326270618604,0
2023-07-06 08:00:00,AAPL,190.53,190.55,190.02,190.34,32069,191.12,186.45640000000003,190.7361004182555,37.124463519313345,0.9858201987734105,1.4828852146180873,-0.49706501584467677,0.011687634371799666,0
2023-07-06 09:00:00,AAPL,190.35,190.4,190.18,190.23,12980,191.05,186.70260000000002,190.68790037842163,38.444444444444215,0.8397688582015803,1.354261943334786,-0.5144930851332057,0.011543368938572676,0
2023-07-06 10:00:00,AAPL,190.25,190.25,190.04,190.1,32094,190.94699999999997,186.94920000000002,190.63190986619102,34.38914027149332,0.7054007838708856,1.224489711442006,-0.5190889275711204,0.011530112656792348,0
2023-07-06 11:00:00,AAPL,190.07,190.3,190.05,190.11,112133,190.865,187.18599999999998,190.582204164649,20.980926430517897,0.5928856169865355,1.0981688925509119,-0.5052832755643764,0.011535946226288557,0
2023-07-06 12:00:00,AAPL,190.18,191.11,189.26,189.61,717802,190.695,187.42,190.4896132918253,16.04938271604948,0.4580901373251436,0.9701531415057583,-0.5120630041806147,0.01083434151802414,1
2023-07-06 13:00:00,AAPL,189.64,190.46,189.2,189.93,6917441,190.555,187.6636,190.43631678784192,32.99319727891155,0.372787808390143,0.8506800748826353,-0.4778922664924923,0.01099444315820798,0
2023-07-06 14:00:00,AAPL,189.94,190.18,189.5,189.54,6111073,190.378,187.89520000000002,190.35095328423793,24.600638977635924,0.2705960941716796,0.7346632787404442,-0.4640671845687646,0.010908929214146459,1
2023-07-06 15:00:00,AAPL,189.55,190.61,189.53,190.5,5151485,190.296,188.148,190.3651482095486,44.473007712082236,0.2640288412179359,0.6405363912359426,-0.37650755001800673,0.012199318311817739,1
2023-07-06 16:00:00,AAPL,190.5,191.17,190.49,190.97,4077758,190.25799999999998,188.3852,190.42275314197255,45.7286432160804,0.29336755937418957,0.5711026248635921,-0.2777350654894025,0.012427162242842111,1
2023-07-06 17:00:00,AAPL,190.97,191.41,190.74,191.41,3468123,190.274,188.6232,190.5167766522609,50.90909090909072,0.34811022961770277,0.5265041458144143,-0.17839391619671152,0.011951530630168334,0
2023-07-06 18:00:00,AAPL,191.41,191.53,190.91,191.43,3339311,190.38299999999998,188.85940000000002,190.60375030442654,51.3636363636364,0.38862815952793994,0.49892894855711944,-0.1103007890291795,0.011924480209712663,1
2023-07-06 19:00:00,AAPL,191.43,192.02,191.32,191.78,7240000,190.538,189.1044,190.71577408495736,54.85232067510553,0.443864393394648,0.4879160375246252,-0.0440516441299772,0.009363903111680854,0
2023-07-06 20:00:00,AAPL,191.8,192.05,191.79,191.86,664604,190.714,189.343,190.8247479816281,55.32359081419639,0.4884641276959769,0.4880256555588956,0.00043847213708131383,0.009326706810866682,0
2023-07-06 21:00:00,AAPL,191.86,191.87,191.69,191.76,32742,190.879,189.5672,190.9138196024254,55.32359081419605,0.509863188727536,0.4923931621926237,0.01747002653491231,0.009267861251115443,0
2023-07-06 22:00:00,AAPL,191.76,191.8,191.65,191.76,38378,191.094,189.79120000000003,190.99440821171822,68.29896907216441,0.5208184281257218,0.49807821537924335,0.022740212746478417,0.009079238136747578,0
2023-07-06 23:00:00,AAPL,191.75,191.97,191.75,191.83,36868,191.28400000000002,190.0184,191.07398838203076,70.83333333333314,0.5290503857382589,0.5042726494510466,0.02477773628721236,0.00908252475009013,0
2023-07-07 08:00:00,AAPL,192.4,192.46,191.3,191.79,16517,191.50900000000001,190.24559999999997,191.14217996469452,72.53333333333262,0.5262799777624423,0.5086741151133257,0.017605862649116566,0.009085975525094457,0
2023-07-07 09:00:00,AAPL,191.75,191.8,191.65,191.73,9847,191.632,190.4702,191.1981628251998,71.31578947368335,0.5133256127926416,0.5096044146491889,0.00372119814345262,0.009096477417053217,0
2023-07-07 10:00:00,AAPL,191.73,191.73,191.44,191.61,9740,191.696,190.69439999999997,191.23738541327603,79.23976608187073,0.48775366744260396,0.505234265207872,-0.017480597765268002,0.009125773209564404,0
2023-07-07 11:00:00,AAPL,191.65,191.76,191.56,191.56,51061,191.71099999999998,190.9208,191.26811061201164,75.87301587301505,0.45817161718326815,0.49582173560295123,-0.037650118419683076,0.009111631753589233,1
2023-07-07 12:00:00,AAPL,191.63,192.44,191.45,191.85,466569,191.753,191.1502,191.3235286489629,87.86885245901559,0.45290737134266124,0.48723886275089323,-0.034331491408231996,0.0076443912982269045,0
2023-07-07 13:00:00,AAPL,191.75,191.93,190.71,191.53,6386070,191.728,191.3698,191.34319258715692,71.36929460580868,0.41809455911607074,0.4734100020239288,-0.05531544290785806,0.007865189874308173,0
2023-07-07 14:00:00,AAPL,191.53,191.72,190.24,190.69,6325033,191.61100000000002,191.5682,191.28098376933247,44.9640287769785,0.3190464064130083,0.4425372829017447,-0.12349087648873641,0.009141188575112463,1
2023-07-07 15:00:00,AAPL,190.68,191.78,190.68,191.75,4514445,191.60999999999999,191.52900000000002,191.32565198177699,54.99999999999996,0.32236712544721513,0.41850325141083883,-0.0961361259636237,0.010614596801123217,1
2023-07-07 16:00:00,AAPL,191.76,192.53,191.76,192.31,5383469,191.66500000000002,191.50279999999998,191.41939941208395,61.16751269035512,0.365967493631274,0.4079960998549259,-0.0420286062236519,0.010377573838636897,0
2023-07-07 17:00:00,AAPL,192.31,192.67,192.16,192.31,4030712,191.71300000000002,191.4846,191.50421851569502,57.38161559888568,0.3959567565261466,0.40558823118917003,-0.009631474663023443,0.010347356877697157,0
2023-07-07 18:00:00,AAPL,192.32,192.5,192.17,192.26,2999282,191.76,191.4616,191.57619770467645,55.617977528089476,0.41095168607023425,0.4066609221653829,0.004290763904851336,0.010008504740902592,0
2023-07-07 19:00:00,AAPL,192.26,192.38,190.6,190.71,8357846,191.658,191.4052,191.49370268518345,39.520958083832554,0.2943699164985958,0.3842027210320255,-0.08983280453342973,0.012339987701397681,0
2023-07-07 20:00:00,AAPL,190.68,190.85,190.62,190.75,1383467,191.572,191.36140000000003,191.4228738580231,40.000000000000114,0.2028671635122805,0.34793560952807656,-0.14506844601579605,0.012079942747796179,0
2023-07-07 21:00:00,AAPL,190.75,190.85,190.75,190.81,11537,191.497,191.338,191.36450491916378,39.880952380952266,0.1336514207052062,0.3050787717635025,-0.17142735105829632,0.011832415997123808,1
2023-07-07 22:00:00,AAPL,190.81,190.97,190.81,190.97,16745,191.409,191.31279999999998,191.32693302210058,42.054263565891496,0.09066300203065225,0.26219561781693246,-0.1715326157862802,0.011871974405179129,0
2023-07-07 23:00:00,AAPL,190.93,190.99,190.88,190.89,15497,191.34499999999997,191.2812,191.2853203533291,41.89189189189183,0.04956765404313046,0.21967002506217206,-0.1701023710190416,0.011695755946080461,0
2023-07-10 08:00:00,AAPL,189.9,190.07,189.2,189.22,99383,191.19799999999998,191.2164,191.08862317682156,32.24368499257045,-0.11641380268835633,0.1524532595120664,-0.2688670622004227,0.014433498866414008,0
2023-07-10 09:00:00,AAPL,189.44,189.5,188.99,189.19,48123,190.942,191.15120000000002,190.90780192188618,32.339791356184705,-0.24752276391456007,0.0724580548267411,-0.3199808187413012,0.014442452620101935,0
2023-07-10 10:00:00,AAPL,189.13,189.16,188.8,189.16,95079,190.627,191.10440000000003,190.74134459599225,29.147286821705407,-0.34981585018675787,-0.011996726175958691,-0.33781912401079917,0.014435584504700947,1
2023-07-10 11:00:00,AAPL,189.12,190.38,189.12,190.19,213621,190.41500000000002,191.08379999999997,190.68883558685013,40.642458100558635,-0.34380825851758345,-0.07835903264428365,-0.2654492258732998,0.01566339303270342,0
2023-07-10 12:00:00,AAPL,189.27,190.42,189.15,189.44,366391,190.13299999999998,191.0418,190.56989886429298,41.159830268741146,-0.3950124729247193,-0.14168972070037078,-0.2533227522243485,0.016049986222063217,0
2023-07-10 13:00:00,AAPL,189.45,190.68,187.15,187.62,11565116,189.824,190.96880000000002,190.28895611531271,23.62707535121325,-0.5758133534667991,-0.22851444725365644,-0.34729890621314263,0.01838944178865737,1
2023-07-10 14:00:00,AAPL,187.62,189.51,187.6,188.15,9571481,189.564,190.90220000000002,190.08524600909243,23.3333333333333,-0.6686252871853355,-0.31653661523999227,-0.35208867194534327,0.018797358567194514,0
2023-07-10 15:00:00,AAPL,188.16,188.45,187.52,187.53,6734957,189.23600000000002,190.80800000000002,189.84188924632173,21.61520190023748,-0.7831802177376233,-0.40986533573951844,-0.3733148819981048,0.018932794381312953,1
2023-07-10 16:00:00,AAPL,187.52,188.13,187.03,188.03,6096124,188.942,190.7214,189.66932836571965,26.155580608793684,-0.8241200611305715,-0.4927162808177291,-0.33140378031284234,0.019131345096229678,1
2023-07-10 17:00:00,AAPL,188.03,188.35,187.76,188.28,3848306,188.681,190.6684,189.53701137850825,33.949801849405475,-0.8268607354568758,-0.5595451717455584,-0.26731556371131737,0.01925501444117546,1
2023-07-10 18:00:00,AAPL,188.29,188.7,187.99,188.57,3925118,188.616,190.61720000000003,189.44491505674557,36.06138107416874,-0.7964511699238699,-0.6069263713812207,-0.18952479854264914,0.01901889807898943,0
2023-07-10 19:00:00,AAPL,188.58,188.79,188.1,188.63,8109897,188.56,190.57119999999998,189.3673040989603,36.06138107416874,-0.7587633203475548,-0.6372937611744875,-0.12146955917306723,0.017938312241512773,0
2023-07-10 20:00:00,AAPL,188.61,188.74,188.52,188.57,534464,188.501,190.51640000000003,189.29137037524978,34.45595854922276,-0.7253752522140076,-0.6549100593823917,-0.0704651928316159,0.01751632370006861,0
2023-07-10 21:00:00,AAPL,188.56,188.56,188.51,188.54,646990,188.336,190.4606,189.21981129189265,34.68057366362453,-0.6933432871268792,-0.6625967049312892,-0.03074658219559001,0.017507730451692707,0
2023-07-10 22:00:00,AAPL,188.53,188.62,188.45,188.62,32114,188.254,190.4068,189.16268640695048,45.06578947368427,-0.6539639038007863,-0.6608701447051886,0.006906240904402283,0.017550761981964744,0
2023-07-10 23:00:00,AAPL,188.54,188.6,188.45,188.57,27892,188.349,190.3518,189.10624008247902,44.91803278688523,-0.6196471344848931,-0.6526255426611295,0.03297840817623643,0.01587597373894154,0
2023-07-11 08:00:00,AAPL,188.8,189.0,188.55,188.61,31051,188.395,190.297,189.0589791222429,45.49918166939461,-0.5825083877617772,-0.638602111681259,0.056093723919481864,0.01587609509306301,1
2023-07-11 09:00:00,AAPL,188.78,189.37,188.78,189.37,31316,188.579,190.2594,189.08860015821978,42.97945205479462,-0.4861460262235937,-0.608110894589726,0.1219648683661323,0.016512868177823204,0
2023-07-11 10:00:00,AAPL,189.2,189.3,188.91,188.92,17622,188.66799999999998,190.231,189.07254300029408,45.30685920577613,-0.4410057597623336,-0.5746898676242476,0.13368410786191398,0.016577564403939156,1
2023-07-11 11:00:00,AAPL,189.0,189.54,189.0,189.44,65906,188.784,190.2152,189.10753890502798,71.46226415094299,-0.3591322659848686,-0.5315783472963718,0.17244608131150319,0.01690073253061409,1
2023-07-11 12:00:00,AAPL,189.1,189.96,188.63,189.62,335444,188.88899999999998,190.20559999999998,189.15634472359673,68.8946015424161,-0.27653471654684836,-0.4805696211464671,0.20403490459961876,0.01444693828851592,0
2023-07-11 13:00:00,AAPL,189.63,189.67,187.59,187.83,6455955,188.809,190.16,189.03002617849228,52.96442687747044,-0.35146216679856934,-0.4547481302768876,0.10328596347831825,0.01732386895877972,1
2023-07-11 14:00:00,AAPL,187.84,188.56,187.45,188.16,5796747,188.76799999999997,190.13099999999997,188.9471665424454,51.32924335378318,-0.3798359564055147,-0.4397656955026131,0.05992973909709837,0.017451979804361,0
2023-07-11 15:00:00,AAPL,188.16,188.46,187.26,188.19,4794260,188.733,190.09619999999998,188.87505544316488,49.036402569593115,-0.3953443561670156,-0.4308814276354936,0.03553707146847801,0.01640274389698724,0
2023-07-11 16:00:00,AAPL,188.2,188.38,187.46,187.7,4663054,188.64100000000002,190.0594,188.7631454009587,41.067761806981586,-0.44207778212069115,-0.4331206985325331,-0.008957083588158055,0.01616153207487773,0
2023-07-11 17:00:00,AAPL,187.7,187.79,187.18,187.47,4870216,188.531,189.99880000000002,188.6399886961055,38.49206349206363,-0.4920019445388846,-0.4448969477338034,-0.04710499680508118,0.013036494216159574,0
2023-07-11 18:00:00,AAPL,187.47,187.52,186.6,187.36,5023367,188.406,189.9266,188.5180850107621,38.11394891945017,-0.5342843858119579,-0.4627744353494343,-0.07150995046252362,0.012690234346094167,1
2023-07-11 19:00:00,AAPL,187.35,188.27,186.97,188.06,8499223,188.275,189.8596,188.47445786688002,45.83333333333344,-0.5054824878257875,-0.471316045844705,-0.03416644198108254,0.012835894712318342,0
2023-07-11 20:00:00,AAPL,188.08,188.14,187.72,188.05,892322,188.18800000000002,189.79199999999997,188.43403330812956,44.99121265377861,-0.47795413484141136,-0.4726436636440463,-0.005310471197365052,0.012558716789353008,0
2023-07-11 21:00:00,AAPL,188.04,188.17,188.01,188.08,68472,188.052,189.71800000000002,188.40031585021245,45.679012345679176,-0.44854640375859844,-0.46782421166695676,0.019277807908358313,0.01248349514464807,1
2023-07-11 22:00:00,AAPL,188.07,188.2,188.05,188.18,23785,187.90800000000002,189.6444,188.37933338828745,46.24781849912731,-0.4124173107021534,-0.4567428314739961,0.04432552077184271,0.012388683413764166,0
2023-07-11 23:00:00,AAPL,188.19,188.26,188.04,188.2,29869,187.945,189.57319999999999,188.36225401797435,38.276553106212155,-0.37781568724543035,-0.440957402628283,0.06314171538285263,0.01238296764330267,1
2023-07-12 08:00:00,AAPL,188.3,188.5,188.3,188.43,11769,187.97199999999998,189.5066,188.3687060162625,44.86373165618464,-0.3280529829730767,-0.4183765186972418,0.09032353572416507,0.012451377969223722,1
2023-07-12 09:00:00,AAPL,188.46,188.79,188.45,188.61,17718,188.014,189.4422,188.39168639566606,40.632054176072316,-0.27096763936395973,-0.38889474283058545,0.11792710346662572,0.012489348186881922,0
2023-07-12 10:00:00,AAPL,188.53,188.64,188.43,188.5,15769,188.094,189.3764,188.4020019770312,37.15596330275211,-0.23192963352366291,-0.35750172096920096,0.12557208744553805,0.01249584599164211,1
2023-07-12 11:00:00,AAPL,188.52,188.74,188.52,188.65,38543,188.21200000000002,189.3148,188.42562083636156,65.07352941176475,-0.1867354166000723,-0.32334846009537527,0.13661304349530295,0.012519675682255961,1
2023-07-12 12:00:00,AAPL,188.59,189.5,188.11,189.23,624053,188.39900000000003,189.2672,188.5022283757557,68.01346801346807,-0.10293099688382767,-0.2792649674530658,0.1763339705692381,0.012886554832883682,1
2023-07-12 13:00:00,AAPL,189.22,191.7,189.21,190.71,11846559,188.664,189.25019999999998,188.71249233996943,78.50678733031694,0.08196341738820934,-0.20701929048481077,0.2889827078730201,0.014534924086728625,0
2023-07-12 14:00:00,AAPL,190.72,190.99,189.56,189.67,9208729,188.826,189.2066,188.80368354568662,69.8189134808853,0.14292669446871287,-0.13703009349410605,0.2799567879628189,0.015441574615370261,0
2023-07-12 15:00:00,AAPL,189.67,189.9,188.47,188.64,7303031,188.882,189.14880000000002,188.78809463657362,60.13864818024251,0.10689590933844784,-0.08824489292759528,0.19514080226604313,0.016170842260820863,1
2023-07-12 16:00:00,AAPL,188.63,189.82,188.57,189.36,4693964,189.0,189.12219999999996,188.8425618140428,65.67398119122244,0.1348843721641515,-0.04361903990924593,0.17850341207339743,0.016633918877407772,1
2023-07-12 17:00:00,AAPL,189.37,190.03,189.37,189.92,3602106,189.172,189.08559999999997,188.94517497461015,64.90384615384595,0.1999478758348232,0.005094343239567901,0.1948535325952553,0.013624265547675212,0
2023-07-12 18:00:00,AAPL,189.93,190.4,189.81,189.98,3930602,189.327,189.03900000000002,189.043729738933,65.34181240063563,0.25343127186357606,0.05476172896436953,0.19866954289920652,0.013566852850758464,0
2023-07-12 19:00:00,AAPL,189.99,190.24,189.57,189.82,8095601,189.448,188.9892,189.117660239987,63.55140186915863,0.2796825790443904,0.09974589898037373,0.1799366800640167,0.01362904780976001,0
2023-07-12 20:00:00,AAPL,189.78,189.85,189.61,189.65,1549568,189.563,188.937,189.16835926475017,61.325115562403624,0.283501323085801,0.1364969838014592,0.1470043392843418,0.01333185844119762,0
2023-07-12 21:00:00,AAPL,189.68,189.77,189.53,189.66,643152,189.664,188.916,189.21518219191682,61.26543209876541,0.28406015305458254,0.16600961765208389,0.11805053540249866,0.013216379623465101,1
2023-07-12 22:00:00,AAPL,189.72,190.0,189.69,189.99,34267,189.73999999999998,188.90079999999998,189.28897436411523,61.854103343464985,0.3075856163856656,0.19432481739880025,0.11326079898686536,0.013204033303719945,0
2023-07-12 23:00:00,AAPL,189.98,189.99,189.8,189.99,27976,189.668,188.8844,189.35573871038997,60.78124999999991,0.3225119980110378,0.21996225352124776,0.10254974448979004,0.012823225095631219,1
2023-07-13 08:00:00,AAPL,190.55,190.86,190.55,190.85,26946,189.786,188.882,189.49804930940044,66.43356643356637,0.3991350947487149,0.25579682176674123,0.14333827298197366,0.01341399491693309,0
2023-07-13 09:00:00,AAPL,190.83,190.83,190.55,190.67,15845,189.98899999999998,188.87759999999997,189.6096636608861,64.06685236768789,0.4402599130503404,0.2926894400234611,0.1475704730268793,0.013509511383788014,0
2023-07-13 10:00:00,AAPL,190.68,190.86,190.65,190.72,9820,190.125,188.90759999999997,189.71540997889696,61.203007518797,0.471451609291762,0.3284418738771213,0.14300973541464068,0.013515487598318186,1
2023-08-01 08:00:00,AAPL,196.35,196.35,195.89,195.95,16159,190.728,189.0428,190.30918045709726,75.19230769230758,0.9077248572382928,0.4442984705493556,0.46342638668893715,0.02993554704837156,0
2023-08-01 09:00:00,AAPL,195.98,196.02,195.8,195.87,8809,191.317,189.17700000000002,190.83878231832608,82.83898305084766,1.2328081727834217,0.6020004109961689,0.6308077617872528,0.030026736991602746,1
2023-08-01 10:00:00,AAPL,195.9,196.15,195.88,196.15,4518,191.95,189.29620000000003,191.34461257372362,93.21058688147322,1.4957901644750962,0.7807583616919543,0.7150318027831418,0.030013787939985118,0
2023-08-01 11:00:00,AAPL,196.17,196.21,195.8,195.9,85627,192.575,189.4254,191.77845899527375,89.78102189781045,1.6648411247523143,0.9575749143040264,0.7072662104482879,0.030083885900320538,0
2023-08-01 12:00:00,AAPL,196.18,196.99,195.79,195.88,163404,193.197,189.59059999999997,192.16908194810483,88.8020833333335,1.7767204682771762,1.1214040250986566,0.6553164431785197,0.030133453107500045,1
2023-08-01 13:00:00,AAPL,195.9,196.73,195.8,196.46,4604559,193.844,189.7568,192.57774081019008,89.51219512195138,1.8903955041638767,1.2752023209117007,0.615193183252176,0.03012902446248237,0
2023-08-01 14:00:00,AAPL,196.46,196.68,195.28,195.8,7305749,194.425,189.92219999999998,192.88462263779104,84.36781609195417,1.9052646006088594,1.4012147768511325,0.5040498237577269,0.02988878273963802,1
2023-08-01 15:00:00,AAPL,195.81,196.18,195.6,195.91,3157395,194.931,190.0798,193.17275381514426,86.22685185185186,1.9039766892696264,1.5017671593348314,0.402209529934795,0.029043247385414143,0
2023-08-01 16:00:00,AAPL,195.91,195.92,195.35,195.78,2761559,195.442,190.22979999999998,193.42106297560673,84.93150684931513,1.8708995315050458,1.5755936337688743,0.29530589773617155,0.028200742145465505,1
2023-08-01 17:00:00,AAPL,195.78,196.13,195.53,196.07,2616619,195.977,190.3798,193.6733426922156,84.86238532110094,1.8467974901624018,1.62983440504758,0.21696308511482187,0.028128331843783213,0
2023-08-01 18:00:00,AAPL,196.07,196.27,195.68,195.88,3034581,195.96999999999997,190.52480000000003,193.88350053105222,83.05274971941643,1.7917113040373636,1.6622097848455366,0.12950151919182695,0.02822642888036059,0
2023-08-01 19:00:00,AAPL,195.88,196.1,195.5,195.6,5354912,195.943,190.66539999999998,194.046976670952,78.51140456182479,1.7057980664289971,1.6709274411622288,0.03487062526676832,0.028361354942599157,1
2023-08-01 20:00:00,AAPL,195.61,195.98,195.45,195.72,1111747,195.9,190.80900000000003,194.20631222609944,80.53204353083447,1.6286204806511932,1.6624660490600216,-0.03384556840882835,0.02827324730052688,0
2023-08-01 21:00:00,AAPL,195.77,195.81,195.05,195.2,312499,195.83,190.9406,194.3009491569471,75.62929061784897,1.5081124521283868,1.631595329673695,-0.12348287754530807,0.02848767708933311,1
2023-08-01 22:00:00,AAPL,195.15,195.33,194.09,195.33,148476,195.775,191.0758,194.3989539991426,41.483516483516844,1.4068812337457928,1.5866525104881146,-0.17977127674232185,0.02846232734956559,0
2023-08-01 23:00:00,AAPL,195.28,195.33,195.02,195.3,38580,195.659,191.2096,194.48476790398615,42.06128133704751,1.3091430286455363,1.531150614119599,-0.22200758547406263,0.02850797554041524,0
2023-08-02 08:00:00,AAPL,193.56,194.09,193.12,193.49,86762,195.428,191.292,194.39002810360654,24.0234375000002,1.0732610385681483,1.439572699009309,-0.3663116604411607,0.030428232971589354,1
2023-08-02 09:00:00,AAPL,193.52,194.1,193.5,193.82,35677,195.219,191.39,194.33573971278688,29.999999999999943,0.9025471028828349,1.3321675797840142,-0.4296204769011793,0.030207684746266516,1
2023-08-02 10:00:00,AAPL,193.9,194.75,193.76,194.55,90558,195.096,191.49219999999997,194.35614545442624,38.747884940778526,0.8167450495352568,1.2290830737342628,-0.412338024199006,0.030289646570363288,1
2023-08-02 11:00:00,AAPL,194.6,194.95,194.53,194.74,125316,194.96300000000002,191.5946,194.39270303019515,34.42028985507251,0.7553702778295133,1.134340514553313,-0.3789702367237997,0.03027902694706971,0
2023-08-02 12:00:00,AAPL,194.79,194.98,193.82,194.69,232169,194.844,191.7318,194.4210170273194,38.696537678207655,0.6946878181987302,1.0464099752823965,-0.3517221570836664,0.01212671397933619,0
2023-08-02 13:00:00,AAPL,194.64,195.18,193.37,194.0,6412934,194.684,191.8486,194.38092016757471,32.60473588342455,0.5841851752606431,0.9539650152780459,-0.3697798400174028,0.0125491028456765,0
2023-08-02 14:00:00,AAPL,194.0,194.27,192.75,192.8,6655395,194.392,191.94080000000002,194.2303563420914,27.286585365853853,0.3952251538674716,0.8422170429959311,-0.44699188912845955,0.013598682193366395,0
2023-08-02 15:00:00,AAPL,192.8,193.27,192.52,192.58,5137550,194.13000000000002,192.0384,194.07317954760651,23.11248073959969,0.2251257051535447,0.718798775427454,-0.4936730702739093,0.013595018483950104,1
2023-08-02 16:00:00,AAPL,192.59,192.84,191.85,192.84,5633714,193.881,192.1458,193.9557338764059,26.829268292683096,0.11003211194287132,0.5970454427305375,-0.4870133307876662,0.013755706640152495,0
2023-08-02 17:00:00,AAPL,192.83,193.25,192.69,192.83,3357390,193.63400000000001,192.2552,193.848521126272,27.98092209856938,0.017807420829740295,0.48119783835037805,-0.46339041752063775,0.01321308357714318,0
2023-08-02 18:00:00,AAPL,192.84,193.26,192.59,192.77,3192029,193.562,192.34939999999997,193.74580482853182,26.324237560192785,-0.059437649652949176,0.37307074074971264,-0.4325083904026618,0.012972016906775265,0
2023-08-02 19:00:00,AAPL,192.76,192.98,192.22,192.59,8407463,193.43900000000002,192.4402,193.63572817819548,27.84380305602734,-0.13363891399521322,0.2717288098007275,-0.4053677237959407,0.012895713538274555,0
2023-08-02 20:00:00,AAPL,192.6,192.68,192.06,192.32,2182399,193.21599999999998,192.525,193.51042073265307,25.04145936981743,-0.21178931866225525,0.17502518410813095,-0.3868145027703862,0.012905596285241757,0
2023-08-02 21:00:00,AAPL,192.32,192.58,192.03,192.25,561403,192.967,192.60640000000004,193.39038066287657,24.876441515650626,-0.27618876028273576,0.08478239522995762,-0.3609711555126934,0.012679063201582021,1
2023-08-02 22:00:00,AAPL,192.28,192.9,192.28,192.88,91958,192.786,192.7,193.34177298069784,43.76278118609392,-0.27324030274573374,0.013177855634819338,-0.28641815838055307,0.013374615230079602,0
2023-08-02 23:00:00,AAPL,192.9,192.97,192.66,192.81,73893,192.667,192.7876,193.29112793491709,39.09287257019447,-0.2734004536470138,-0.044137806221547296,-0.22926264742546654,0.013361538911833122,0
2023-08-03 08:00:00,AAPL,191.9,191.9,190.74,191.48,72705,192.535,192.84500000000003,193.11863956016307,20.650095602294186,-0.37650711941128634,-0.11061166885949511,-0.2658954505517912,0.014627488857995717,1
2023-08-03 09:00:00,AAPL,191.48,192.1,191.48,191.83,21469,192.45999999999998,192.9116,192.99591198300467,23.00556586270882,-0.4250777878087888,-0.17350489264935387,-0.25157289515943493,0.01480800062132369,0
2023-08-03 10:00:00,AAPL,191.91,192.07,191.7,191.7,18452,192.346,192.97259999999997,192.8724917941471,22.669104204753253,-0.468657909341772,-0.2325354959878375,-0.2361224133539345,0.014722468890445766,0
2023-08-03 11:00:00,AAPL,191.75,192.25,191.65,191.79,104772,192.242,193.02380000000002,192.76939733756166,27.310061601642786,-0.49028156114866306,-0.2840847090200026,-0.20619685212866046,0.014770267803685419,0
2023-08-03 12:00:00,AAPL,191.8,193.0,191.45,191.73,316873,192.13799999999998,193.04420000000002,192.67040711493672,35.65683646112589,-0.5064222392178692,-0.32855221505957594,-0.17787002415829328,0.011858337688590941,0
2023-08-03 13:00:00,AAPL,191.77,192.28,190.69,191.69,6139385,192.048,193.08460000000002,192.5770350087523,37.46478873239429,-0.5164877591955417,-0.36613932388676906,-0.15034843530877262,0.01164405607786172,0
2023-08-03 14:00:00,AAPL,191.68,192.03,190.84,191.72,7421285,191.988,193.1462,192.49541262696636,33.1325301204821,-0.5160947875632473,-0.3961304166220647,-0.11996437094118262,0.010761895778510952,0
2023-08-03 15:00:00,AAPL,191.72,192.37,191.62,191.74,5291243,191.937,193.1938,192.42346856725527,33.63363363363392,-0.5083100401298282,-0.4185663413236174,-0.08974369880621075,0.010651099963281292,1
2023-08-03 16:00:00,AAPL,191.74,192.36,191.61,192.22,3880645,191.871,193.2398,192.40409060846906,42.66666666666662,-0.45812757373462887,-0.4264785878058197,-0.03164898592880916,0.011138473490294032,0
2023-08-03 17:00:00,AAPL,192.22,192.3,191.24,191.37,4320548,191.727,193.2676,192.30560578861486,36.19909502262458,-0.4813962673140679,-0.43746212370746934,-0.043934143606598586,0.011411075171272395,1
2023-08-03 18:00:00,AAPL,191.37,191.95,191.2,191.84,4840980,191.763,193.308,192.26126238017534,44.80519480519495,-0.4566478504054885,-0.44129926904707323,-0.01534858135841527,0.01023288685391097,0
2023-08-03 19:00:00,AAPL,191.85,191.95,190.99,191.01,11149414,191.681,193.33520000000001,192.14209453444434,38.4758364312268,-0.49826492718190707,-0.45269240067404,-0.045572526507867084,0.010993383427828688,0
2023-08-03 20:00:00,AAPL,191.14,196.11,187.21,189.01,8622712,191.412,193.3222,191.8437998168782,21.33333333333354,-0.68473682577104,-0.49910128569344003,-0.18563554007759997,0.014726661309126098,0
2023-08-03 21:00:00,AAPL,189.01,189.48,185.0,187.0,3460130,190.93300000000002,193.2624,191.3824855486041,16.570771001150945,-0.9833716542865147,-0.595955359412055,-0.3874162948744597,0.017544196382846117,1
2023-08-03 22:00:00,AAPL,187.0,187.45,185.85,187.45,843160,190.505,193.2116,191.0079631154037,24.19974391805387,-1.1702408600546335,-0.7108124595405707,-0.45942840051406275,0.017948182016262172,0
2023-08-03 23:00:00,AAPL,187.45,187.8,186.68,187.3,426961,190.066,193.1406,190.65482377107952,20.236530880420432,-1.3152780912398612,-0.8317055858804288,-0.4835725053594324,0.017952256505094594,1
2023-08-04 08:00:00,AAPL,187.31,188.92,187.04,187.81,135063,189.675,193.0834,190.38388817383384,25.65707133917391,-1.37323856477542,-0.9400121816594271,-0.4332263831159928,0.01841579607381185,0
2023-08-04 09:00:00,AAPL,187.83,188.0,187.51,187.51,55751,189.252,193.0192,190.1101845382306,23.90243902439012,-1.426931373787312,-1.037396020085004,-0.38953535370230785,0.01839972482132256,0
2023-08-04 10:00:00,AAPL,187.58,187.75,187.22,187.37,60555,188.767,192.84759999999997,189.84921458220865,23.671497584540973,-1.463905154365989,-1.122697846941201,-0.3412073074247879,0.017789952329601007,0
2023-08-04 11:00:00,AAPL,187.42,187.44,186.22,186.65,401346,188.29500000000002,192.6632,189.54452747914115,21.874999999999886,-1.5336264336870045,-1.2048835642903617,-0.32874286939664277,0.017908002836908205,0
2023-08-04 12:00:00,AAPL,187.31,191.17,185.01,186.01,1915730,187.712,192.46040000000002,189.20790581446101,20.167189132706227,-1.6218282743665782,-1.288272506305605,-0.3335557680609731,0.01715063361788518,0
2023-08-04 13:00:00,AAPL,186.0,187.38,183.25,185.29,26038947,187.14,192.2482,188.8347719273695,18.597857838363936,-1.7298858045358827,-1.3765951659516609,-0.35329063858422183,0.0169528957233476,0
2023-08-04 14:00:00,AAPL,185.3,185.77,184.27,185.36,15572770,186.775,192.03780000000003,188.50384126762003,15.212981744421924,-1.7892484187193531,-1.4591258165051995,-0.3301226022141537,0.01705415244922478,1
2023-08-04 15:00:00,AAPL,185.37,186.38,184.93,185.6,10404984,186.635,191.82059999999998,188.22728495641812,18.81081081081065,-1.7962219948606162,-1.526545052176283,-0.2696769426843333,0.017182785595646243,0
2023-08-04 16:00:00,AAPL,185.6,185.68,185.08,185.22,5459832,186.412,191.609,187.94087686533067,13.864628820960561,-1.8115292468817188,-1.5835418911173702,-0.2279873557643486,0.017130083249251866,0
2023-08-04 17:00:00,AAPL,185.23,185.26,184.79,184.91,7819266,186.173,191.389,187.65222192577536,14.699074074073948,-1.827607244939486,-1.6323549618817936,-0.19525228305769238,0.017056628485490617,0
2023-08-04 18:00:00,AAPL,184.91,184.91,182.07,182.35,17166024,185.627,191.12040000000002,187.14724840903486,13.804347826086811,-2.0235930582902597,-1.7106025811634868,-0.31299047712677286,0.020725011141636905,0
2023-08-04 19:00:00,AAPL,182.35,183.24,181.92,181.99,18197697,185.075,190.83880000000002,186.65608189388868,16.82119205297998,-2.1828002561201743,-1.8050421161548245,-0.3777581399653498,0.020554445083062364,1
2023-08-04 20:00:00,AAPL,181.99,182.2,181.72,182.13,4618329,184.551,190.5638,186.22502647542308,13.259668508287092,-2.271491932412914,-1.8983320794064427,-0.3731598530064715,0.020171165025364382,0
2023-08-04 21:00:00,AAPL,182.09,182.17,181.81,181.84,222541,184.07,190.2886,185.8074049063352,13.008130081300592,-2.338227668170333,-1.9863111971592209,-0.35191647101111223,0.02011271430454522,0
2023-08-04 22:00:00,AAPL,181.86,181.91,181.83,181.89,81678,183.658,190.012,185.43431872477947,7.225433526011187,-2.3598784278871676,-2.06102464330481,-0.29885378458235756,0.019655362496639014,1
2023-08-04 23:00:00,AAPL,181.9,182.05,181.85,182.05,95581,183.334,189.74900000000002,185.11200265575286,9.734513274336265,-2.337184539598212,-2.1162566225634905,-0.2209279170347216,0.01987622865405151,1
2023-08-07 08:00:00,AAPL,183.04,183.49,182.54,182.91,111127,183.089,189.50060000000002,184.90228811710972,20.266666666666495,-2.2241658574390897,-2.13783846953861,-0.08632738790047956,0.019168940880807016,0
2023-08-07 09:00:00,AAPL,182.82,183.2,182.77,182.86,34775,182.815,189.2518,184.7077844869088,22.254758418740735,-2.114260441417656,-2.1331228639144193,0.018862422496763287,0.016685126267528858,0
2023-08-07 10:00:00,AAPL,182.82,182.88,182.38,182.66,55622,182.559,189.0352,184.51275739291748,23.787167449139147,-2.020012489361932,-2.110500789003922,0.09048829964199001,0.01627013712369924,0
2023-08-07 11:00:00,AAPL,182.69,182.97,182.26,182.54,138619,182.32199999999997,188.8096,184.32487573644914,26.252158894645788,-1.9327240655078697,-2.0749454443047113,0.1422213787968416,0.01627527973295451,0
2023-08-07 12:00:00,AAPL,182.62,183.88,182.1,182.61,2923954,182.348,188.57080000000002,184.16155423773972,26.252158894645788,-1.8367263081805447,-2.027301617079878,0.19057530889933316,0.015831712242305746,0
2023-08-07 13:00:00,AAPL,182.63,183.13,178.21,178.39,20665485,181.988,188.24379999999996,183.61188240557402,13.101330603889451,-2.0772212127453997,-2.0372855362129823,-0.039935676532417475,0.026879106654897077,0
2023-08-07 14:00:00,AAPL,178.4,179.79,178.06,178.11,16314625,181.586,187.9122,183.08789360504315,13.23681489141677,-2.264307292244979,-2.0826898874193818,-0.18161740482559718,0.026836046910460543,1
2023-08-07 15:00:00,AAPL,178.1,178.78,177.35,178.65,13411890,181.267,187.6052,182.6652370712295,18.383838383838352,-2.342003710174879,-2.1345526519704814,-0.20745105820439758,0.0273532122363445,0
2023-08-07 16:00:00,AAPL,178.66,178.83,177.74,178.23,7968433,180.901,187.3138,182.2428335406362,23.453608247422622,-2.40969174461938,-2.1895804705002613,-0.22011127411911868,0.027322211681558115,1
2023-08-07 17:00:00,AAPL,178.24,178.86,177.97,178.84,6937279,180.58,187.039,181.9187541558137,30.337078651685403,-2.3866018371942346,-2.228984743839056,-0.15761709335517837,0.027798439953135103,0
2023-08-07 18:00:00,AAPL,178.84,179.04,178.31,178.47,6090062,180.13600000000002,186.7516,181.59030137906953,27.79126213592245,-2.3708293816651747,-2.25735367140428,-0.11347571026089476,0.02770870455149509,1
2023-08-07 19:00:00,AAPL,178.48,179.22,178.22,178.81,13391320,179.731,186.47119999999998,181.3255107715391,31.724969843184667,-2.3043315389382713,-2.266749244911078,-0.037582294027193264,0.02778877175145139,1
2023-08-07 20:00:00,AAPL,178.85,179.09,178.69,179.03,2270424,179.368,186.19640000000004,181.10689069805917,33.09692671394821,-2.208422043480539,-2.25508380462497,0.046661761144431324,0.02795622462573635,0
2023-08-07 21:00:00,AAPL,179.04,179.15,179.03,179.11,184528,179.025,185.92680000000001,180.91671063157736,32.45823389021493,-2.1017303072275695,-2.22441310514549,0.12268279791792036,0.028036981669294626,0
2023-08-07 22:00:00,AAPL,179.11,179.15,179.0,179.12,51605,178.676,185.66279999999998,180.7455953333319,24.833997343957748,-1.993390852246165,-2.178208654565625,0.18481780231946,0.024903550002379576,0
2023-08-07 23:00:00,AAPL,179.11,179.16,179.03,179.16,69980,178.75300000000001,185.40099999999998,180.59458625396695,25.398936170212878,-1.8826019248134855,-2.1190873086151973,0.2364853838017118,0.024898708390343215,0
2023-08-08 08:00:00,AAPL,178.78,178.78,178.25,178.7,35308,178.81199999999998,185.1174,180.41414946787486,24.5501285347045,-1.8110424867985273,-2.057478344251863,0.24643585745333585,0.024905381982871518,1
2023-08-08 09:00:00,AAPL,178.73,179.19,178.48,179.19,46913,178.86599999999999,184.845,180.29756380426772,29.44785276073638,-1.6952504201281613,-1.9850327594271229,0.2897823392989616,0.02516085992529903,0
2023-08-08 10:00:00,AAPL,179.18,179.5,179.1,179.2,42627,178.96300000000002,184.59939999999997,180.193033918147,28.92459826946842,-1.5844133260687272,-1.904908872755444,0.32049554668671676,0.02515270395933127,0
2023-08-08 11:00:00,AAPL,179.25,179.26,178.29,178.64,132587,178.94299999999998,184.33559999999997,180.0451259259425,52.8216704288939,-1.5241915193148259,-1.8287654020673205,0.30457388275249464,0.025201773557069103,1
2023-08-08 12:00:00,AAPL,179.17,179.47,178.16,179.02,3381272,178.998,184.082,179.94749488537656,60.04415011037511,-1.4293260978487865,-1.7488775412236137,0.3195514433748272,0.024717693423522653,0
2023-08-08 13:00:00,AAPL,179.02,179.84,177.58,178.05,10936160,178.922,183.80719999999997,179.76678108676927,43.95161290322594,-1.4160916383201254,-1.6823203606429162,0.2662287223227908,0.025078275743897236,0
2023-08-08 14:00:00,AAPL,178.04,179.22,177.76,178.13,11446319,178.832,183.5352,179.6108971737436,48.91774891774899,-1.3832031969421337,-1.62249692790276,0.23929373096062623,0.02514011849251663,0
2023-08-08 15:00:00,AAPL,178.13,178.35,177.82,177.87,7677541,178.70800000000003,183.25879999999998,179.44509744291088,38.64168618266983,-1.3624136409116545,-1.570480270504539,0.20806662959288458,0.02513334781414892,1
2023-08-08 16:00:00,AAPL,177.87,178.99,177.84,178.91,5137082,178.68699999999998,183.00259999999997,179.39413578168126,54.45344129554653,-1.2476364828716555,-1.5059115129779626,0.25827503010630704,0.026089574245587995,1
2023-08-08 17:00:00,AAPL,178.92,179.48,178.7,179.04,5968924,178.675,182.7486,179.36040856437828,52.431289640591864,-1.1331229091039177,-1.4313537922031536,0.29823088309923595,0.011818698888637716,1
2023-08-08 18:00:00,AAPL,179.05,179.55,178.91,179.49,4443453,178.754,182.49400000000003,179.37275060586606,54.63709677419362,-0.9945937796949522,-1.3440017897015133,0.3494080100065611,0.011885654912823986,1
2023-08-08 19:00:00,AAPL,179.49,180.27,179.34,179.8,12271211,178.815,182.2626,179.413441024355,56.64739884393062,-0.8499958147198754,-1.2452005947051856,0.39520477998531023,0.011649580958110977,0
2023-08-08 20:00:00,AAPL,179.82,179.94,179.6,179.76,539885,178.871,182.021,179.4464466410831,56.130268199233555,-0.7302111320218216,-1.1422027021685128,0.4119915701466912,0.011325022642922,0
2023-08-08 21:00:00,AAPL,179.75,179.77,179.62,179.73,38180,178.98000000000002,181.7954,179.4734517228847,55.470249520153445,-0.630434401907678,-1.0398490421163458,0.4094146402086678,0.010887166038742194,1
2023-09-01 08:00:00,AAPL,188.32,188.32,188.15,188.23,10907,179.901,181.7798,180.3074087016576,85.96226415094333,0.13298536558238538,-0.8052821605765996,0.938267526158985,0.04810461180732216,1
2023-09-01 09:00:00,AAPL,188.28,188.5,188.28,188.36,21148,180.932,181.80699999999996,181.0743221586426,85.57020946470126,0.7399611336662417,-0.49623350172803143,1.2361946353942732,0.04814156094761686,1
2023-09-01 10:00:00,AAPL,188.37,188.63,188.35,188.46,15193,181.965,181.8272,181.77772004829566,85.67026194144833,1.2150565515819096,-0.15397549106604322,1.3690320426479528,0.04816847558071551,0
2023-09-01 11:00:00,AAPL,188.49,188.7,188.45,188.46,51830,183.024,181.85039999999998,182.41412766274368,89.53301127214165,1.573435508050494,0.19150670875726425,1.3819287992932299,0.04819179749063049,1
2023-09-01 12:00:00,AAPL,188.65,189.39,188.03,189.18,620256,184.05100000000002,181.87779999999998,183.0584964567681,89.81191222570526,1.8937217502062538,0.5319497170470622,1.3617720331591916,0.048129501985786506,0
2023-09-01 13:00:00,AAPL,189.18,189.92,188.28,188.94,6621216,185.041,181.9064,183.61863965136163,95.2618453865335,2.103932090924218,0.8463461918224933,1.2575858991017246,0.048236237785527,0
2023-09-01 14:00:00,AAPL,188.92,189.49,188.31,188.4,7533616,185.93200000000002,181.92700000000002,184.07400730361292,91.11289031224972,2.201573445151382,1.117391642488271,1.0841818026631111,0.04827058848746948,1
2023-09-01 15:00:00,AAPL,188.4,188.9,188.35,188.53,4240471,186.805,181.9646,184.4983875604117,93.12297734627816,2.2633542959544286,1.3465841731815027,0.9167701227729259,0.0483123158727561,1
2023-09-01 16:00:00,AAPL,188.51,189.27,188.48,189.18,4031259,187.747,182.02800000000002,184.94425541180104,92.89891395154537,2.337816736943097,1.5448306859338217,0.7929860510092752,0.048243488090695404,0
2023-09-01 17:00:00,AAPL,189.17,189.32,188.85,189.17,2851110,188.69099999999997,182.1056,185.3467072773438,92.74261603375497,2.3687167492624894,1.7096078985995553,0.6591088506629341,0.04794541972334188,0
2023-09-01 18:00:00,AAPL,189.18,189.2,188.52,188.89,3366469,188.757,182.1762,185.68416372712056,90.23972602739694,2.3435960552191375,1.8364055299234718,0.5071905252956657,0.04814357055451323,1
2023-09-01 19:00:00,AAPL,188.88,189.54,188.75,189.47,6646072,188.868,182.25359999999998,186.0447195626329,90.46025104602481,2.343474758686966,1.9378193756761708,0.4056553830107954,0.047371457042402955,0
2023-09-01 20:00:00,AAPL,189.45,189.46,189.01,189.24,1423319,188.946,182.33399999999997,186.3490319852393,89.04448105436566,2.2983258823875587,2.0099206770184486,0.2884052053691102,0.047500842068693545,0
2023-09-01 21:00:00,AAPL,189.23,189.24,189.14,189.22,41370,189.022,182.4202,186.62245751045458,89.11788953009055,2.2351656416128947,2.054969669937338,0.1801959716755568,0.0473837375596314,0
2023-09-01 22:00:00,AAPL,189.22,189.34,189.19,189.25,13832,189.029,182.5582,186.87269965231604,63.934426229508134,2.1626023117568707,2.0764961983012444,0.08610611345562624,0.04738430360307012,0
2023-09-01 23:00:00,AAPL,189.25,189.3,189.2,189.3,17654,189.065,182.7044,187.10387111400024,63.12849162011155,2.085094263445086,2.0782158113300127,0.006878452115073319,0.04740852072500375,0
2023-09-05 08:00:00,AAPL,188.5,189.2,187.31,187.65,83863,188.99,182.8148,187.15588338885735,42.10526315789479,1.8689828949564173,2.036369228055294,-0.16738633309887652,0.04880000875442381,0
2023-09-05 09:00:00,AAPL,187.66,188.0,187.6,187.68,36163,188.905,182.9316,187.20579925658524,42.44186046511634,1.6807590832350456,1.9652471990912443,-0.2844881158561987,0.04884386045795127,0
2023-09-05 10:00:00,AAPL,187.66,187.79,187.54,187.6,63397,188.747,183.04579999999999,187.2433421845295,32.52212389380543,1.5077545688295402,1.8737486730389037,-0.3659941042093635,0.048854932419853364,1
2023-09-05 11:00:00,AAPL,187.65,187.88,187.47,187.78,108960,188.608,183.1604,187.29445245266956,36.995515695067496,1.3693863074710748,1.7728761999253382,-0.40348989245426337,0.04881065234497166,0
2023-09-05 12:00:00,AAPL,187.53,189.75,187.45,187.67,600770,188.486,183.25560000000002,187.33021888574865,40.9429280397022,1.2365976547546609,1.665620490891203,-0.429022836136542,0.011594805717017348,1
2023-09-05 13:00:00,AAPL,187.67,188.63,187.2,188.06,8243982,188.345,183.3596,187.3997218490107,44.52214452214467,1.1495797911762224,1.562412350948207,-0.41283255977198463,0.011781669484684806,1
2023-09-05 14:00:00,AAPL,188.06,189.31,187.82,189.05,7895889,188.326,183.48739999999998,187.55689119672394,48.596112311015204,1.1472771369062116,1.479385308139808,-0.3321081712335965,0.01293306765392985,1
2023-09-05 15:00:00,AAPL,189.06,189.61,188.98,189.4,5827897,188.344,183.62460000000002,187.73242536846453,52.31388329979893,1.1603189076415958,1.4155720280401658,-0.25525312039856995,0.013040976713865983,1
2023-09-05 16:00:00,AAPL,189.41,189.81,189.37,189.64,4016969,188.38299999999998,183.7652,187.91409914289648,57.606490872210856,1.176459110837186,1.36774944459957,-0.1912903337623839,0.012546288051380283,0
2023-09-05 17:00:00,AAPL,189.65,189.7,189.16,189.44,2626846,188.397,183.98620000000003,188.0594230340492,49.670329670329664,1.1597432117928577,1.3261481980382275,-0.1664049862453698,0.012523065943365143,1
2023-09-05 18:00:00,AAPL,189.44,189.95,189.32,189.94,3037844,188.62600000000003,184.22279999999998,188.23852560223497,57.26141078838155,1.1733163027206501,1.2955818189747121,-0.12226551625406201,0.012344975023573805,0
2023-09-05 19:00:00,AAPL,189.93,189.98,189.47,189.7,6301918,188.828,184.4438,188.37771364011735,54.76190476190461,1.1514340656672175,1.2667522683132133,-0.1153182026459958,0.012452562316848213,0
2023-09-05 20:00:00,AAPL,189.7,189.78,189.51,189.56,950596,189.02399999999997,184.6704,188.49031234105857,53.00970873786408,1.1100000159453884,1.2354018178396484,-0.12540180189425998,0.01204009565096122,0
2023-09-05 21:00:00,AAPL,189.55,189.59,189.54,189.55,14615,189.201,184.88460000000003,188.59123497524348,52.44618395303326,1.0640901477480043,1.2011394838213196,-0.13704933607331538,0.012040094200204155,1
2023-09-05 22:00:00,AAPL,189.55,189.73,189.5,189.73,27949,189.407,185.1098,188.69968878712507,78.57142857142847,1.0303534687016622,1.1669822807973882,-0.13662881209572597,0.01194844295612352,0
2023-09-05 23:00:00,AAPL,189.7,189.75,189.53,189.7,24606,189.57099999999997,185.3276,188.79495652168458,77.7472527472526,0.9897865153895395,1.1315431277158186,-0.141756612326279,0.01156933957883711,0
2023-09-06 08:00:00,AAPL,188.8,188.8,188.02,188.2,62774,189.486,185.511,188.73829399580987,55.92885375494069,0.8270655517929697,1.070647612531249,-0.24358206073827926,0.014023379011289963,1
2023-09-06 09:00:00,AAPL,188.16,188.46,188.13,188.44,29289,189.39000000000001,185.69760000000002,188.70988504382797,56.44531249999999,0.7092976680430638,0.998377623633612,-0.2890799555905482,0.014108231114929348,0
2023-09-06 10:00:00,AAPL,188.4,188.48,188.21,188.38,40498,189.26399999999998,185.88279999999997,188.67846742060627,57.0019723865879,0.6041598939592916,0.9195340776987481,-0.31537418373945647,0.014103470150321314,1
2023-09-06 11:00:00,AAPL,188.48,188.82,188.38,188.5,124557,189.17,186.06959999999998,188.66147052340568,54.58333333333336,0.5244746305722003,0.8405221882734386,-0.31604755770123827,0.01412201465836382,0
2023-09-06 12:00:00,AAPL,188.46,189.5,188.15,188.4,320337,189.016,186.26359999999997,188.63656856879564,41.687979539641745,0.448089029564386,0.7620355565316281,-0.3139465269672421,0.01094508144192347,0
2023-09-06 13:00:00,AAPL,188.37,188.85,186.5,186.54,9232747,188.7,186.41060000000002,188.4368953717675,23.616236162361304,0.2347602649051339,0.6565804982063294,-0.42182023330119545,0.014877564409651723,0
2023-09-06 14:00:00,AAPL,186.53,186.53,183.93,184.02,16373172,188.14600000000002,186.507,188.0162386696944,13.50649350649347,-0.13607862780403934,0.4980486730042556,-0.6341273008082949,0.01989977165434984,1
2023-09-06 15:00:00,AAPL,184.02,184.31,183.53,184.15,7900776,187.606,186.61720000000003,187.64802546305685,15.33420707732624,-0.4147007958490576,0.315498779233593,-0.7301995750826507,0.019875760949260256,0
2023-09-06 16:00:00,AAPL,184.15,184.32,182.8,183.12,7273540,186.945,186.6992,187.2167849427657,8.21078431372537,-0.7104338244216706,0.11031225850254031,-0.8207460829242109,0.0203988075624182,0
2023-09-06 17:00:00,AAPL,183.12,183.42,182.67,182.97,6277740,186.272,186.79760000000002,186.81232923393088,8.30235439900855,-0.9460031906888844,-0.10095083133574462,-0.8450523593531398,0.020109949988998396,0
2023-09-06 18:00:00,AAPL,182.97,183.01,182.13,182.2,7704140,185.672,186.879,186.37305978308032,7.701149425287227,-1.1812099227707336,-0.3170026496227424,-0.8642072731479912,0.019026562109295306,1
2023-09-06 19:00:00,AAPL,182.19,183.02,181.47,182.9,17505663,185.118,186.97960000000003,186.04229218469175,14.589989350372761,-1.296187163885918,-0.5128395524753775,-0.7833476114105404,0.01952999421831806,0
2023-09-06 20:00:00,AAPL,182.9,183.0,182.73,182.75,1691296,184.555,187.05640000000002,185.72874054805442,12.713675213675444,-1.3834634962253176,-0.6869643412253655,-0.6964991549999521,0.019302412663222888,0
2023-09-06 21:00:00,AAPL,182.75,182.83,182.32,182.65,178484,183.97,187.1286,185.4355271625254,12.619300106044776,-1.4440536312920642,-0.8383821992387053,-0.6056714320533589,0.01933078943647976,0
2023-09-06 22:00:00,AAPL,182.7,182.84,182.65,182.66,51323,183.39600000000002,187.192,185.1711912422849,15.113350125944748,-1.4742703623980162,-0.9655598318705675,-0.5087105305274487,0.01887128118159582,0
2023-09-06 23:00:00,AAPL,182.68,182.8,182.56,182.56,62174,182.998,187.24720000000002,184.92250636206728,12.307692307692392,-1.4891208456018319,-1.0702720346168204,-0.4188488109850115,0.018911989681233077,0
2023-09-07 08:00:00,AAPL,181.48,181.9,177.0,177.8,484076,182.376,187.20800000000003,184.24417242282277,7.680000000000078,-1.863500901153543,-1.228917807924165,-0.6345830932293781,0.030613045177210408,1
2023-09-07 09:00:00,AAPL,177.99,178.36,177.25,177.9,202892,181.751,187.1714,183.6399655254111,7.532051282051256,-2.1276049230113756,-1.4086552309416072,-0.7189496920697684,0.03068517917367958,0
2023-09-07 10:00:00,AAPL,177.96,178.9,177.22,177.43,260874,181.18200000000002,186.9554,183.0485402372767,7.315175097276239,-2.3477706959995714,-1.5964783239532,-0.7512923720463713,0.03038960042668138,1
2023-09-07 11:00:00,AAPL,177.45,178.49,177.4,178.39,596015,180.724,186.75599999999997,182.60486973848845,15.899581589958018,-2.4169288292980013,-1.7605684250221605,-0.6563604042758409,0.031490434745192974,0
2023-09-07 12:00:00,AAPL,177.55,182.52,176.06,176.17,2245255,180.121,186.5102,181.99202500148954,16.309012875536325,-2.620663220579729,-1.9325873841336745,-0.6880758364460546,0.032537387850493496,0
2023-09-07 13:00:00,AAPL,176.17,177.79,173.54,176.23,31438065,179.454,186.2656,181.44326071563341,15.803108808290034,-2.7456327496969664,-2.095196457246333,-0.6504362924506335,0.032413080294029534,1
2023-09-07 14:00:00,AAPL,176.23,177.18,175.69,176.7,18503632,178.849,186.01600000000002,180.9915215998588,20.87114337568046,-2.774761209834992,-2.2311094077640647,-0.5436518020709271,0.03283864582339014,1
2023-09-07 15:00:00,AAPL,176.69,178.21,176.65,176.97,12095931,178.281,185.7766,180.6085195427294,23.07001795332134,-2.744422981056175,-2.333772122422487,-0.4106508586336881,0.032959225287764564,0
2023-09-07 16:00:00,AAPL,176.97,177.68,176.65,176.74,7440188,177.689,185.5434,180.24008911008852,24.245283018867937,-2.707725816274376,-2.408562861192865,-0.29916295508151114,0.03290442593233336,1
2023-09-07 17:00:00,AAPL,176.73,177.1,175.95,177.03,8022882,177.13600000000002,185.3134,179.93436633769915,21.197252208046905,-2.624983298952202,-2.4518469487447323,-0.17313635020746965,0.03244432274012609,1
2023-09-07 18:00:00,AAPL,177.03,177.39,176.49,177.19,7439908,177.075,185.0736,179.67299811506115,22.745098039215492,-2.517478668013723,-2.464973292598531,-0.05250537541519229,0.030479069029606967,1
2023-09-07 19:00:00,AAPL,177.19,178.14,176.78,177.56,14243229,177.041,184.8414,179.47176019934102,25.692454632282562,-2.375046507956313,-2.446987935670087,0.07194142771377443,0.03063279979233461,1
2023-09-07 20:00:00,AAPL,177.58,178.3,176.71,178.22,1444336,177.11999999999998,184.628,179.35254494226092,30.035971223021505,-2.183738730042876,-2.3943380945446453,0.21059936450176941,0.030832743751849627,0
2023-09-07 21:00:00,AAPL,178.2,178.3,177.94,178.01,153222,177.082,184.39880000000002,179.22468351918843,29.741763134461138,-2.0257199441558384,-2.320614464466884,0.29489452031104557,0.030828542272550837,0
2023-09-07 22:00:00,AAPL,178.01,178.14,177.95,178.03,39633,177.26799999999997,184.17460000000003,179.11090413640858,51.77195685670255,-1.877235482914898,-2.231938668156487,0.35470318524158895,0.03070944812675324,0
2023-09-07 23:00:00,AAPL,178.04,178.22,177.77,178.04,74416,177.449,183.951,179.00891326627442,51.09374999999989,-1.7387107855561794,-2.1332930916364257,0.39458230608024625,0.030294251977457495,0
2023-09-08 08:00:00,AAPL,179.0,179.0,177.51,177.75,91077,177.554,183.72099999999998,178.88901676472446,52.57234726688099,-1.6334995749696475,-2.03333438830307,0.39983481333342263,0.03029089943892786,0
2023-09-08 09:00:00,AAPL,177.73,177.77,177.18,177.53,105373,177.61,183.4856,178.75958659665548,42.15328467153297,-1.5500036171030729,-1.9366682340630708,0.3866646169599979,0.030279167834897487,1
2023-09-08 10:00:00,AAPL,177.52,177.82,177.16,177.8,65184,177.716,183.2886,178.66819739697402,73.08781869688418,-1.4453842356736573,-1.838411434385188,0.3930271987115308,0.030388536382181943,0
2023-09-08 11:00:00,AAPL,177.78,177.89,177.24,177.48,208886,177.76100000000002,183.0846,178.55503574011934,66.49076517150387,-1.3724729341472255,-1.7452237343375956,0.3727508001903701,0.030380601083571202,1
2023-09-08 12:00:00,AAPL,177.79,179.75,177.06,178.19,658277,177.86100000000002,182.8964,178.52027043153652,68.48635235732007,-1.243069801223129,-1.6447929477147023,0.40172314649157337,0.01626280837065455,1
2023-09-08 13:00:00,AAPL,178.19,180.24,178.15,179.07,11823081,178.012,182.7222,178.57262562853305,72.62931034482746,-1.0573201124509808,-1.5272983806619582,0.46997826821097743,0.016963002683430775,0
2023-09-08 14:00:00,AAPL,179.08,180.03,178.93,178.94,10321708,178.084,182.5476,178.60761366391085,74.2290748898676,-0.9101108678294736,-1.4038608780954613,0.49375001026598775,0.016715499112595313,1
2023-09-08 15:00:00,AAPL,178.94,180.2,178.7,179.54,8763328,178.23700000000002,182.37720000000002,178.69641236258602,75.8762886597936,-0.7365411078801003,-1.2703969240523891,0.5338558161722888,0.016188558922592418,0
2023-09-08 16:00:00,AAPL,179.55,179.99,179.21,179.62,5490580,178.39600000000002,182.1886,178.78437308995876,75.47169811320741,-0.5857780069752607,-1.1334731406369634,0.5476951336617026,0.009034543332356523,0
2023-09-08 17:00:00,AAPL,179.61,179.91,179.26,179.7,4159743,178.56199999999998,181.9946,178.87157565281984,73.88392857142833,-0.45460146914982147,-0.9976988063395351,0.5430973371897136,0.009027436833700697,0
2023-09-08 18:00:00,AAPL,179.7,179.89,178.02,178.21,7874040,178.608,181.766,178.80856844778938,49.905838041431345,-0.465507583740731,-0.8912605618197744,0.42575297807904344,0.012751633114572706,0
2023-09-08 19:00:00,AAPL,178.2,178.41,177.79,178.19,10097754,178.674,181.541,178.74965716704753,51.757812500000064,-0.4703427722807305,-0.8070770039119657,0.33673423163123517,0.012708302260138185,1
2023-09-08 20:00:00,AAPL,178.19,178.76,178.17,178.59,628579,178.753,181.31400000000002,178.7344517225668,55.090909090909115,-0.4368621619085502,-0.7330340355112825,0.29617187360273234,0.012719028081276023,0
2023-09-08 21:00:00,AAPL,178.62,178.76,178.18,178.65,105278,178.87,181.093,178.72640870136996,55.495495495495604,-0.4008661035040575,-0.6666004491098376,0.26573434560578013,0.012665309400493529,1
2023-09-08 22:00:00,AAPL,178.68,178.86,178.68,178.76,27419,178.927,180.877,178.72960787266805,59.404096834264344,-0.35932085998481966,-0.605144531284834,0.24582367130001437,0.012657943183743709,0
2023-09-08 23:00:00,AAPL,178.76,178.78,178.66,178.71,28132,178.891,180.66019999999997,178.7277404562235,61.34615384615394,-0.3266649471422909,-0.5494486144563254,0.22278366731403454,0.012555442663331879,1
2023-09-11 08:00:00,AAPL,179.35,179.95,179.35,179.43,69474,178.94,180.4542,178.79462231753553,64.42477876106196,-0.23992125534667252,-0.48754314263439485,0.24762188728772233,0.012647611892214567,1
2023-09-11 09:00:00,AAPL,179.48,179.7,179.48,179.56,32932,178.942,180.25140000000002,178.8675154301512,69.04761904761932,-0.1588551577250712,-0.42180554565253014,0.26295038792745895,0.012549573061442021,1
2023-09-11 10:00:00,AAPL,179.57,179.74,179.45,179.65,43020,178.945,180.0804,178.9420377701368,65.08264462809942,-0.08635203101042066,-0.3547148427241083,0.26836281171368764,0.012544997337979655,1
2023-09-11 11:00:00,AAPL,179.58,180.11,179.25,180.04,275612,178.97899999999998,179.9124,179.04660560155236,61.149425287356465,0.0025475928373737133,-0.28326235561181196,0.28580994844918567,0.012651699878148119,1
2023-09-11 12:00:00,AAPL,179.66,180.8,179.2,180.68,528260,179.226,179.7584,179.20216697283308,67.9012345679015,0.12322339393935522,-0.20196520570157853,0.3251885996409337,0.012767984011071145,0
2023-09-11 13:00:00,AAPL,180.66,180.8,177.48,178.01,10520655,179.208,179.5486,179.08862726113472,38.96103896103892,0.003374253561275964,-0.16089731384900763,0.1642715674102836,0.0201258613377389,0
2023-09-11 14:00:00,AAPL,178.01,178.33,177.34,177.8,9812726,179.129,179.3366,178.96590085531236,37.110481586402216,-0.10731523537955923,-0.15018089815511795,0.04286566277555873,0.02011266450965736,1
2023-09-11 15:00:00,AAPL,177.79,178.95,177.75,178.42,6539290,179.106,179.17419999999998,178.91391029766356,41.57894736842098,-0.14335611434594853,-0.14881594139328408,0.005459827047335553,0.020305923482882092,1
2023-09-11 16:00:00,AAPL,178.42,178.86,178.25,178.66,5040903,179.096,179.06699999999998,178.88972836455275,53.54330708661411,-0.15081428317321866,-0.149215609749271,-0.0015986734239476497,0.019963714861960708,1
2023-09-11 17:00:00,AAPL,178.67,179.43,178.56,179.25,4487368,179.15,178.96899999999997,178.92403994888105,57.65895953757232,-0.10787336948322945,-0.1409471616960627,0.03307379221283324,0.01961382670484385,1
2023-09-11 18:00:00,AAPL,179.25,179.68,179.04,179.66,4560519,179.173,178.89980000000003,178.99413138232094,57.72005772005773,-0.04029432463227067,-0.1208165942833043,0.08052226965103362,0.019718003052355524,0
2023-09-11 19:00:00,AAPL,179.67,179.95,179.16,179.38,9376846,179.15500000000003,178.828,179.03088077448086,55.104895104895064,-0.009224767274616852,-0.09849822888156681,0.08927346160694996,0.0195044684541765,0
2023-09-11 20:00:00,AAPL,179.36,179.39,179.06,179.1,1015995,179.1,178.76600000000002,179.03746355786365,52.322404371584724,-0.007113578264721809,-0.0802212987581978,0.073107720493476,0.019555517288192187,0
2023-09-11 21:00:00,AAPL,179.1,179.22,179.0,179.1,55629,179.006,178.69,179.04341940949567,52.68225584594214,-0.005378446382195534,-0.06525272828299736,0.05987428190080182,0.01954665361352168,1
2023-09-11 22:00:00,AAPL,179.1,179.34,179.08,179.25,31784,178.863,178.62,179.06309375144843,48.656716417910395,0.008008092230994635,-0.05060056418019897,0.0586086564111936,0.01758103384866417,1
2023-09-11 23:00:00,AAPL,179.29,179.55,179.29,179.55,61764,179.017,178.558,179.10946577512001,49.927219796215496,0.04233648468024853,-0.032013154408109465,0.074349639088358,0.017627770985109443,0
2023-09-12 08:00:00,AAPL,179.78,179.78,179.07,179.44,44487,179.18099999999998,178.49360000000001,179.14094522510857,48.4760522496371,0.05997455301312016,-0.01361561292386354,0.0735901659369837,0.017542275899034017,1
2023-09-12 09:00:00,AAPL,179.49,179.89,179.49,179.86,25309,179.325,178.43959999999998,179.2094266322411,48.69942196531809,0.10661435523383034,0.010430380707675237,0.0961839745261551,0.017667337394670996,0
2023-10-02 08:00:00,AAPL,172.7,172.91,172.4,172.51,28577,178.71,178.33379999999997,178.5713860005991,20.029347028613415,-0.44438425391214764,-0.08053254621628934,-0.3638517076958583,0.04482361017620946,0
2023-10-02 09:00:00,AAPL,172.5,172.5,171.33,171.33,62604,177.91799999999998,178.20239999999998,177.88173019101825,22.487644151565192,-0.9651451670160895,-0.2574550703762494,-0.7076900966398402,0.0450796936917433,0
2023-10-02 10:00:00,AAPL,171.42,171.61,171.03,171.23,31810,177.075,178.0784,177.24823207758794,22.693266832917757,-1.3701271340688663,-0.4799894831147728,-0.8901376509540935,0.04465821789611858,1
2023-10-02 11:00:00,AAPL,171.37,171.97,171.25,171.55,82188,176.29199999999997,177.9416,176.70554330829384,20.71611253196967,-1.6462796480381883,-0.7132475160994559,-0.9330321319387324,0.04475402182899766,0
2023-10-02 12:00:00,AAPL,171.38,172.99,171.06,171.3,186384,175.512,177.84419999999997,176.1907296598849,18.654173764906616,-1.8638204535920977,-0.9433621035979843,-0.9204583499941134,0.0446709641334418,1
2023-10-02 13:00:00,AAPL,171.26,173.25,170.93,172.94,6844674,174.89600000000002,177.7784,175.88113635894348,25.33229085222844,-1.8821920767059055,-1.1311280982195686,-0.7510639784863369,0.04604802484422003,0
2023-10-02 14:00:00,AAPL,172.94,174.04,172.8,173.01,8714162,174.272,177.7046,175.60769480094888,23.2931726907632,-1.869552270579078,-1.2788129326914706,-0.5907393378876074,0.04575787654622662,0
2023-10-02 15:00:00,AAPL,173.01,174.3,172.91,173.08,6194528,173.625,177.6268,175.36696196276327,24.264705882353212,-1.8327598040058604,-1.3896023069543486,-0.44315749705151175,0.04381300630798975,1
2023-10-02 16:00:00,AAPL,173.09,173.53,172.82,173.18,4269957,172.99900000000002,177.55560000000003,175.15867987107154,25.456053067993594,-1.775070437841606,-1.4666959331318001,-0.3083745047098059,0.04385570430006232,0
2023-10-02 17:00:00,AAPL,173.19,173.58,172.73,173.13,3671891,172.326,177.4776,174.9654722643028,25.350949628406482,-1.713632097538067,-1.5160831660130536,-0.1975489315250134,0.043586412357012314,0
2023-10-02 18:00:00,AAPL,173.13,173.71,172.61,172.89,4228157,172.36399999999998,177.3916,174.7678082391311,23.934426229508347,-1.6651133739664772,-1.5458892076037383,-0.11922416636273891,0.04348700537350628,1
2023-10-02 19:00:00,AAPL,172.88,173.78,172.53,173.75,9337720,172.606,177.3154,174.67087412111863,27.27272727272741,-1.5395204894136612,-1.544615463965723,0.0050949745520618706,0.043716694712758464,0
2023-10-02 20:00:00,AAPL,173.74,173.96,171.21,173.73,1373462,172.856,177.22560000000001,174.58126706196447,27.466456195738118,-1.4251725543433054,-1.5207268820412396,0.09555432769793426,0.043562744624522684,0
2023-10-02 21:00:00,AAPL,173.75,173.78,173.64,173.65,29441,173.066,177.1384,174.49257496082498,24.817518248175304,-1.3257242000364613,-1.481726345640284,0.15600214560382275,0.04357849342317079,0
2023-10-02 22:00:00,AAPL,173.69,173.87,173.65,173.7,19085,173.30599999999998,177.05180000000001,174.4170916312226,61.82902584493033,-1.228712250650318,-1.4311235266422908,0.20241127599197273,0.04361835609999699,1
2023-10-02 23:00:00,AAPL,173.75,173.94,173.63,173.82,29811,173.394,176.96740000000003,174.36022576158234,81.36020151133432,-1.1291306692150442,-1.3707249551568417,0.24159428594179744,0.04364854597037751,0
2023-10-03 08:00:00,AAPL,173.23,173.87,173.23,173.8,36582,173.473,176.8884,174.30687092714592,83.0334190231364,-1.0398387673017169,-1.304547717585817,0.2647089502841,0.043606398882251554,0
2023-10-03 09:00:00,AAPL,173.67,173.67,173.23,173.34,11598,173.499,176.8046,174.21478798170347,72.20843672456566,-0.9947258667451422,-1.242583347417682,0.24785748067253977,0.04348966218499526,0
2023-10-03 10:00:00,AAPL,173.42,173.69,173.3,173.3,7095,173.511,176.7146,174.12766531677931,76.17801047120423,-0.9512359775142443,-1.1843138734369945,0.2330778959227502,0.04350150234351102,0
2023-10-03 11:00:00,AAPL,173.33,173.37,172.36,172.75,95759,173.473,176.62,173.9964590961337,46.52014652014659,-0.9501970503104076,-1.1374905088116771,0.18729345850126955,0.04331233477815192,0
2023-10-03 12:00:00,AAPL,173.34,173.76,172.03,172.15,197298,173.39900000000003,176.49920000000003,173.82060584888285,36.80981595092055,-0.9864178674548612,-1.1072759805403138,0.12085811308545269,0.014567745462868922,1
2023-10-03 13:00:00,AAPL,172.15,173.63,170.64,173.27,5676717,173.35100000000003,176.3832,173.7681671966083,52.204176334106705,-0.9142100419417432,-1.0686627928205996,0.15445275087885646,0.014175413583050507,0
2023-10-03 14:00:00,AAPL,173.27,173.3,170.82,171.51,9160387,173.12900000000002,176.2346,173.55310365407416,36.013400335008306,-0.9876174716173409,-1.052453728579948,0.06483625696260709,0.01777110109688011,1
2023-10-03 15:00:00,AAPL,171.5,171.99,171.36,171.75,5209702,172.93900000000002,176.07879999999997,173.3813794965433,38.798701298701374,-1.0147302159886067,-1.0449090260616798,0.030178810073073103,0.017727759233672053,1
2023-10-03 16:00:00,AAPL,171.75,172.69,171.69,172.56,4973654,172.825,175.93760000000003,173.3031528778249,47.548291233283926,-0.9597931329064124,-1.0278858474306265,0.06809271452421406,0.018237068679993522,0
2023-10-03 17:00:00,AAPL,172.55,172.81,171.75,171.97,3932914,172.64000000000001,175.783,173.17618593707968,36.22291021671828,-0.952878972281809,-1.012884472400863,0.060005500119054034,0.015804096812125912,1
2023-10-03 18:00:00,AAPL,171.97,172.4,171.55,172.27,4156232,172.48700000000002,175.66420000000002,173.08988251450066,39.16913946587554,-0.912671251310627,-0.9928418281828159,0.08017057687218887,0.015921127830830654,1
2023-10-03 19:00:00,AAPL,172.26,172.52,171.78,172.46,8990645,172.399,175.5496,173.02989370359583,41.31386861313874,-0.8556119684835153,-0.9653958562429559,0.10978388775944059,0.015964678633590253,0
2023-10-03 20:00:00,AAPL,172.4,172.55,172.09,172.13,915120,172.28199999999998,175.4204,172.94418954134863,38.99018232819087,-0.8274816247473495,-0.9378130099438347,0.11033138519648511,0.01603551973117462,0
2023-10-03 21:00:00,AAPL,172.13,172.21,172.0,172.05,45394,172.212,175.2884,172.85902863264874,37.517630465444476,-0.802393958005382,-0.9107291995561442,0.10833524155076213,0.016036379821433383,0
2023-10-03 22:00:00,AAPL,172.05,172.19,171.94,172.08,35044,172.20499999999998,175.1548,172.78483542953933,37.88732394366207,-0.7712011255664493,-0.8828235847582052,0.11162245919175595,0.01600169373372631,0
2023-10-03 23:00:00,AAPL,172.01,172.01,170.85,170.88,189688,171.96599999999998,174.99820000000003,172.60342253148798,34.31122448979599,-0.8337001756434574,-0.8729989029352557,0.039298727291798285,0.016368645954374258,0
2023-10-04 08:00:00,AAPL,170.48,170.48,169.26,170.35,124477,171.85,174.8166,172.38881086182244,32.292917166866786,-0.9154450134457477,-0.8814881250373542,-0.033956888408393504,0.016503986876386188,1
2023-10-04 09:00:00,AAPL,170.23,170.69,170.0,170.57,43768,171.732,174.6368,172.2155907797441,36.37500000000006,-0.951507834932471,-0.8954920670163776,-0.05601576791609342,0.01665382959954104,1
2023-10-04 10:00:00,AAPL,170.6,170.9,170.35,170.72,31629,171.548,174.4582,172.0731535626256,40.52980132450335,-0.956952976155037,-0.9077842488441096,-0.049168727310927474,0.016708198537514787,1
2023-10-04 11:00:00,AAPL,170.71,171.25,170.66,170.9,162467,171.44099999999997,174.27540000000002,171.96142465189934,32.072617246596224,-0.9359546910598624,-0.9134183372872602,-0.022536353772602213,0.016747582677664193,1
2023-10-04 12:00:00,AAPL,170.72,171.78,169.57,171.6,484456,171.374,174.09380000000002,171.92700325648036,50.81081081081083,-0.8529964370273149,-0.9013339572352712,0.04833752020795634,0.017453982519800623,1
2023-10-04 13:00:00,AAPL,171.61,172.69,170.86,172.49,7171271,171.377,173.9834,171.98062199395844,55.96774193548391,-0.7072827458391373,-0.8625237149560445,0.1552409691169072,0.01824101562124009,0
2023-10-04 14:00:00,AAPL,172.48,173.49,171.87,172.45,10049156,171.40900000000002,173.87640000000002,172.0253246612005,48.98710865561682,-0.5882502784313886,-0.8076690276511134,0.21941874921972482,0.018241015192146683,1
2023-10-04 15:00:00,AAPL,172.44,173.15,172.13,173.14,5712751,171.51799999999997,173.7708,172.13148421727664,60.57866184448441,-0.4332447808506288,-0.7327841782910165,0.2995393974403877,0.01843551235252856,0
2023-10-04 16:00:00,AAPL,173.14,173.29,172.81,173.11,3593555,171.621,173.65980000000002,172.22467619658363,57.98479087452472,-0.3092576271238272,-0.6480788680575786,0.33882124093375143,0.01804962066814081,0
2023-10-04 17:00:00,AAPL,173.1,173.13,172.46,172.52,3514243,171.78500000000003,173.5252,172.25280227309946,50.530035335689064,-0.2556579183392955,-0.5695946781139221,0.31393675977462654,0.017153832550300258,1
2023-10-04 18:00:00,AAPL,172.51,173.14,172.35,173.08,3534332,172.058,173.39359999999996,172.33158300899476,58.064516129032384,-0.16607799928200961,-0.4888913423475396,0.32281334306553,0.013899827390196498,1
2023-10-04 19:00:00,AAPL,173.09,174.21,173.03,173.66,11361156,172.36700000000002,173.27919999999997,172.4580989129,62.597809076682175,-0.047733868974660254,-0.4006598476729638,0.35292597869830356,0.014172957610434127,0
2023-10-04 20:00:00,AAPL,173.66,173.66,173.11,173.5,876589,172.645,173.16719999999998,172.5573275878619,60.88957055214713,0.03276633418892061,-0.31397461130058696,0.34674094548950757,0.013538912702871404,0
2023-10-04 21:00:00,AAPL,173.52,173.66,173.22,173.31,50637,172.88600000000002,173.0514,172.62901067473217,72.0508166969148,0.08030619325793964,-0.23511845038888163,0.31542464364682127,0.01306232195734304,0
2023-10-04 22:00:00,AAPL,173.3,173.45,173.25,173.33,36032,173.059,172.933,172.6957715628529,79.80000000000018,0.11823279289029642,-0.16444820173304603,0.28268099462334245,0.012986160642245746,0
2023-10-04 23:00:00,AAPL,173.31,173.43,173.26,173.27,24012,173.137,172.80740000000003,172.75045998543837,77.89256198347124,0.14181365821033864,-0.10319582974436908,0.24500948795470773,0.012973958143945925,0
2023-10-05 08:00:00,AAPL,173.23,173.4,172.92,172.92,11093,173.184,172.67700000000002,172.76660665349186,71.82539682539662,0.1307523571566378,-0.056406192364167704,0.18715854952080552,0.012992971243778927,1
2023-10-05 09:00:00,AAPL,172.9,173.09,172.8,173.05,35472,173.175,172.54080000000002,172.79359649601645,71.54308617234459,0.13096641066553616,-0.018931671758226937,0.1498980824237631,0.012981149450610033,1
2023-10-05 10:00:00,AAPL,173.08,173.51,173.08,173.48,12708,173.212,172.5602,172.8589682583006,69.91525423728797,0.16394361599967056,0.017643385793352562,0.146300230206318,0.013163109723454252,1
2023-10-05 11:00:00,AAPL,173.41,173.85,173.34,173.77,44280,173.337,172.609,172.9457331860815,65.53398058252417,0.2110460576033404,0.056323920155350135,0.15472213744799024,0.010660020577096542,0
2023-10-05 12:00:00,AAPL,173.69,174.11,172.8,173.3,204711,173.359,172.65039999999996,172.97947288264515,59.34065934065957,0.20805171917200482,0.08666947995868107,0.12138223921332375,0.01051184890290375,1
2023-10-05 13:00:00,AAPL,173.27,174.41,173.0,173.87,5528883,173.38,172.6968,173.0642849890599,58.239277652370404,0.24880485323095058,0.11909655461313498,0.1297082986178156,0.010784153456633933,0
2023-10-05 14:00:00,AAPL,173.87,173.88,172.68,173.0,7213443,173.32999999999998,172.73080000000002,173.05816260914943,48.95635673624276,0.208496854522366,0.1369766145949812,0.0715202399273848,0.01232574403504516,1
2023-10-05 15:00:00,AAPL,173.0,173.83,172.83,173.48,5927986,173.347,172.7416,173.09833759875423,59.3023255813951,0.2128310794142294,0.15214750755883083,0.06068357185539858,0.012501411505280146,1
2023-10-05 16:00:00,AAPL,173.49,174.03,173.36,173.95,4810814,173.40900000000002,172.7604,173.17944830363479,58.57988165680447,0.25129429174361917,0.17197686439578852,0.07931742734783065,0.01218397868976362,1
2023-10-05 17:00:00,AAPL,173.94,175.03,173.65,174.89,5704070,173.571,172.7966,173.3423579890029,61.32596685082856,0.3535512895316515,0.20829174942296114,0.14525954010869035,0.012270171276149655,1
2023-10-05 18:00:00,AAPL,174.88,175.45,174.75,175.33,5262443,173.812,172.8396,173.5316572281455,66.02451838879153,0.4647378115646461,0.25958096185129814,0.20515684971334797,0.012359089751428295,0
2023-10-05 19:00:00,AAPL,175.34,175.39,174.84,174.97,7008528,174.004,172.8764,173.6686422540364,64.11564625850318,0.5178356529117139,0.3112319000633813,0.20660375284833254,0.012206958881653782,0
2023-10-05 20:00:00,AAPL,174.95,174.97,174.72,174.84,560428,174.14000000000001,172.91539999999998,173.78020013460437,62.604340567612475,0.5431648943897471,0.3576184989286545,0.18554639546109264,0.01225467968804646,0
2023-10-05 21:00:00,AAPL,174.91,174.91,174.76,174.77,38605,174.24,172.93579999999997,173.87446678845157,62.49999999999988,0.5512357827911671,0.39634195570115704,0.1548938270900101,0.011596139298233233,0
2023-10-05 22:00:00,AAPL,174.77,174.84,174.76,174.77,10910,174.387,172.9566,173.9597556657419,66.3716814159293,0.5512772391422516,0.427329012389376,0.12394822675287559,0.011281644376722756,0
2023-10-05 23:00:00,AAPL,174.78,174.81,174.67,174.75,21751,174.475,172.9786,174.03501703090933,65.34296028880851,0.5434319158943595,0.45054959309037274,0.09288232280398673,0.010881366957242396,1
2023-10-06 08:00:00,AAPL,175.08,175.22,174.87,174.88,19171,174.663,173.0022,174.11549159939418,63.35877862595415,0.5414627091799673,0.46873221630829165,0.07273049287167566,0.01080927239283955,1
2023-10-06 09:00:00,AAPL,174.82,175.1,174.82,175.08,10147,174.823,173.02739999999997,174.20734954230903,62.718446601941686,0.5497037841566339,0.48492652987796014,0.06477725427867376,0.01071496850065971,1
2023-10-06 10:00:00,AAPL,175.08,175.5,175.08,175.35,17225,174.963,173.0584,174.31617339542245,70.70707070707047,0.5714344977804728,0.5022281234584627,0.06920637432201016,0.010754449287192719,0
2023-10-06 11:00:00,AAPL,175.36,175.56,175.1,175.15,53556,174.989,173.09459999999999,174.39558545300127,63.97379912663753,0.5659934956591997,0.5149811978986101,0.051012297760589576,0.01085550537180662,0
2023-10-06 12:00:00,AAPL,175.41,175.59,172.75,173.29,642185,174.785,173.09440000000004,174.2902916003345,52.603231597845515,0.40690446555666426,0.49336585143022094,-0.08646138587355667,0.015433255750222377,1
2023-10-06 13:00:00,AAPL,173.29,175.06,173.04,174.03,6277595,174.691,173.12000000000003,174.2655019241122,54.71698113207554,0.3366563141594554,0.46202394397606783,-0.12536762981661242,0.015978121192802067,1
2023-10-06 14:00:00,AAPL,174.04,175.28,173.35,175.13,8150237,174.72,173.1796,174.34783507419675,59.133126934984524,0.3655313372623539,0.4427254226333251,-0.07719408537097122,0.01696324057648099,1
2023-10-06 15:00:00,AAPL,175.13,176.84,175.09,176.8,7569166,174.923,173.2502,174.58137459093993,63.282336578581436,0.5172079925451669,0.4576219366156935,0.059586055929473414,0.019217711217748935,0
2023-10-06 16:00:00,AAPL,176.79,177.05,176.31,176.82,5562087,175.128,173.35640000000004,174.79457701085042,61.004431314623176,0.6317443122961208,0.492446411751779,0.13929790054434182,0.018868854523315205,1
2023-10-06 17:00:00,AAPL,176.83,177.39,176.69,177.28,4884325,175.381,173.467,175.03128396219802,66.8122270742358,0.7509765364623036,0.5441524366938839,0.20682409976841964,0.018793980388775923,1
2023-10-06 18:00:00,AAPL,177.28,177.71,177.13,177.54,4206125,175.647,173.5666,175.27020929913155,69.2857142857142,0.8565747002795376,0.6066368894110147,0.24993781086852296,0.01770790769082971,0
2023-10-06 19:00:00,AAPL,177.53,177.99,177.4,177.49,10472751,175.888,173.67700000000002,175.4816179373095,69.4842406876791,0.9255581653753211,0.6704211446038759,0.2551370207714452,0.0177043893641488,0
2023-10-06 20:00:00,AAPL,177.49,177.7,177.45,177.57,1508420,176.11,173.783,175.68051146708953,69.83002832861185,0.9754391347196076,0.7314247426270223,0.24401439209258535,0.01763904114402931,0
2023-10-06 21:00:00,AAPL,177.53,177.56,177.5,177.53,25256,176.348,173.88440000000003,175.85665323212862,69.63276836158205,1.0002126675708496,0.7851823276157878,0.21503033995506182,0.017061106152735962,0
2023-10-06 22:00:00,AAPL,177.54,177.59,177.51,177.53,17731,176.772,173.99239999999998,176.0160195909735,69.064748201439,1.008223695672882,0.8297906012272067,0.17843309444567534,0.016973254695750353,1
2023-10-06 23:00:00,AAPL,177.52,177.77,177.51,177.72,26127,177.14100000000002,174.10580000000002,176.17830343945224,69.0201729106629,1.018167108622663,0.867465902706298,0.15070120591636493,0.01673916223226458,0
2023-10-09 08:00:00,AAPL,176.0,176.3,175.73,176.18,41901,177.246,174.18779999999998,176.17846501664727,55.05481120584663,0.8915054850520221,0.8722738191754429,0.019231665876579207,0.019195726120170273,0
2023-10-09 09:00:00,AAPL,176.1,176.17,175.84,175.88,16149,177.154,174.28779999999998,176.15003977696657,54.392298435619686,0.758177939689773,0.849454643278309,-0.09127670358853601,0.019296139845747913,1
2023-10-09 10:00:00,AAPL,175.99,176.35,175.99,176.0,44399,177.072,174.4008,176.13575027439833,70.62404870624066,0.6546514817599416,0.8104940109746355,-0.15584252921469388,0.019296088544638892,0
2023-10-09 11:00:00,AAPL,175.98,176.08,175.85,176.01,84854,176.945,174.50960000000003,176.12377405778898,66.95205479452062,0.5668783140740459,0.7617708715945176,-0.19489255752047174,0.019292419822990414,1
2023-10-09 12:00:00,AAPL,175.94,176.49,175.5,176.34,261414,176.825,174.622,176.1443670046662,61.93293885601594,0.5179747973506608,0.7130116567457463,-0.19503685939508553,0.01934867683042716,1
2023-10-09 13:00:00,AAPL,176.35,177.3,175.8,177.18,5543817,176.794,174.74760000000003,176.24299871850752,54.48113207547169,0.54076577658617,0.6785624807138311,-0.1377967041276611,0.01982306369301982,0
2023-10-09 14:00:00,AAPL,177.18,177.36,176.2,176.37,5643896,176.674,174.843,176.25509407864968,45.52683896620287,0.48784399933094846,0.6404187844372546,-0.15257478510630618,0.020451862847945586,1
2023-10-09 15:00:00,AAPL,176.37,177.23,176.19,177.19,4378737,176.64000000000001,174.937,176.3441327378259,49.16512059369199,0.5062346980702159,0.6135819671638469,-0.10734726909363101,0.020838476137935154,1
2023-10-09 16:00:00,AAPL,177.2,178.07,177.18,177.6,4204806,176.647,175.04,176.46373914374723,50.54151624548739,0.5475808614919515,0.6003817460294679,-0.05280088453751641,0.01721380246825691,1
2023-10-09 17:00:00,AAPL,177.61,178.79,177.56,178.72,4095296,176.747,175.1516,176.67862113005702,59.304084720120976,0.6630790708794336,0.6129212109994611,0.050157859879972566,0.01770496151665752,1
2023-10-09 18:00:00,AAPL,178.72,179.04,178.42,178.89,4934020,177.01799999999997,175.26719999999997,176.88922864148014,59.85074626865668,0.7595739178823919,0.6422517523760473,0.11732216550634467,0.016910667490487308,1
2023-10-09 19:00:00,AAPL,178.89,179.05,177.71,179.0,7552111,177.32999999999998,175.3968,177.0902544851487,60.856720827178705,0.8352941094900359,0.680860223798845,0.15443388569119088,0.014371813369865497,0
2023-10-09 20:00:00,AAPL,178.99,179.01,178.81,178.87,571056,177.61700000000002,175.51260000000002,177.2597540579917,59.71014492753625,0.8747296543736525,0.7196341099138066,0.15509554445984586,0.014427590278717945,0
2023-10-09 21:00:00,AAPL,178.84,178.9,178.81,178.82,13479,177.898,175.6158,177.40834890961153,58.13609467455615,0.8916694156998517,0.7540411710710156,0.13762824462883605,0.014289978104782853,0
2023-10-09 22:00:00,AAPL,178.87,178.89,178.79,178.85,21036,178.14899999999997,175.72280000000003,177.54564901345805,75.42857142857117,0.8971729960471464,0.7826675360662418,0.11450545998090456,0.014250482092419112,0
2023-10-09 23:00:00,AAPL,178.85,179.0,178.82,178.88,26173,178.31900000000002,175.83419999999998,177.67273005979538,80.12048192771073,0.8936538866776971,0.804864806188533,0.08878908048916412,0.014235848035828318,1
2023-10-10 08:00:00,AAPL,179.0,179.35,178.85,179.35,32811,178.617,175.9546,177.83247005410058,81.42589118198862,0.91820553732353,0.8275329524155324,0.09067258490799768,0.014410176128370105,0
2023-10-10 09:00:00,AAPL,179.3,179.3,179.1,179.12,14167,178.81,176.0716,177.95509195371005,78.01801801801808,0.9086297019341032,0.8437523023192466,0.06487739961485661,0.014504939333331475,0
2023-10-10 10:00:00,AAPL,179.14,179.18,178.82,178.82,23594,178.932,176.18959999999998,178.0374641485948,72.46376811594189,0.8668408884303176,0.8483700195414609,0.01847086888885674,0.014655659520733756,0
2023-10-10 11:00:00,AAPL,178.89,178.89,177.7,177.7,129518,178.82999999999998,176.28259999999997,178.0053247058715,54.482758620689495,0.7348771070421094,0.8256714370415906,-0.09079432999948123,0.01605348328256572,1
2023-10-10 12:00:00,AAPL,178.25,179.11,177.7,178.15,218372,178.756,176.37600000000003,178.0191033053123,66.36029411764699,0.6590094480394839,0.7923390392411693,-0.13332959120168542,0.013372127323197449,1
2023-10-10 13:00:00,AAPL,178.03,179.16,177.85,178.63,5026454,178.719,176.4732,178.0772839429016,64.11764705882344,0.6303494935725666,0.7599411301074489,-0.12959163653488226,0.01331157627578468,1
2023-10-10 14:00:00,AAPL,178.63,179.43,178.35,179.32,6376259,178.76399999999998,176.5936,178.19563785310146,65.98513011152409,0.6557543783227686,0.7391037797505129,-0.08334940142774427,0.013662262248834716,1
2023-10-10 15:00:00,AAPL,179.33,179.68,179.13,179.56,4425046,178.838,176.70739999999998,178.32557710518702,59.333333333333314,0.6873308050834908,0.7287491848171085,-0.04141837973361773,0.013635209926228973,0
2023-10-10 16:00:00,AAPL,179.56,179.72,179.35,179.51,2802223,178.904,176.83759999999998,178.43837928564542,57.07762557077623,0.7002487371030668,0.7230490952743002,-0.02280035817123338,0.013660337495311928,0
2023-10-10 17:00:00,AAPL,179.5,179.5,178.04,178.28,5700852,178.844,176.9336,178.4232955441554,43.4545454545455,0.6042699233052531,0.6992932608804907,-0.09502333757523762,0.01506458438999478,0
2023-10-10 18:00:00,AAPL,178.27,178.63,177.95,178.18,4464779,178.727,177.0182,178.40012453995013,43.692870201096945,0.5142093720584455,0.6622764831160817,-0.14806711105763615,0.01420449405795784,1
2023-10-10 19:00:00,AAPL,178.18,178.91,178.07,178.41,8197017,178.656,177.0886,178.40106505995487,46.371681415929245,0.4561367535937393,0.6210485372116132,-0.16491178361787395,0.013557967940581825,0
2023-10-10 20:00:00,AAPL,178.39,178.58,178.3,178.37,617975,178.611,177.14939999999999,178.39810648281633,45.75971731448772,0.40224924051065614,0.5772886778714219,-0.17503943736076577,0.013407211354301795,0
2023-10-10 21:00:00,AAPL,178.35,178.49,178.31,178.31,35971,178.672,177.21620000000001,178.38971538921479,44.99121265377861,0.3506593172631085,0.5319628057497593,-0.1813034884866508,0.01178017486473931,0
2023-11-01 08:00:00,AAPL,170.6,170.6,170.1,170.17,19861,177.874,177.1228,177.60688535214672,15.643712574850312,-0.3431009851930753,0.3569500475611924,-0.7000510327542677,0.04697082393549581,0
2023-11-01 09:00:00,AAPL,170.14,170.15,169.94,170.0,10923,177.011,177.02740000000003,176.88242008051373,15.714285714285722,-0.8962966525283491,0.10630070754328413,-1.0025973600716331,0.046887928426248074,0
2023-11-01 10:00:00,AAPL,170.1,170.1,169.85,170.03,5937,176.082,176.93259999999998,176.22980864427433,16.270145817344627,-1.3171046921496838,-0.1783803723953095,-1.1387243197543744,0.04693299624719817,0
2023-11-01 11:00:00,AAPL,170.01,170.1,169.5,169.5,27094,175.076,176.8276,175.58887448767678,17.04180064308686,-1.6740670628826422,-0.477517710492776,-1.1965493523898663,0.04687888132521017,1
2023-11-01 12:00:00,AAPL,170.1,170.81,169.45,170.6,205365,174.185,176.74200000000002,175.11374358408852,21.161191749426948,-1.8469114608884354,-0.7513964605719079,-1.0955150003165275,0.04769367656358934,1
2023-11-01 13:00:00,AAPL,170.5,171.54,170.12,171.08,5560006,173.465,176.662,174.72957752846105,21.16119174942712,-1.9229928386891402,-0.9857157361953545,-0.9372771024937857,0.04791085248612493,1
2023-11-01 14:00:00,AAPL,171.11,172.08,170.78,171.46,8625115,172.793,176.5842,174.41818919241715,19.248826291079865,-1.9303729171518853,-1.1746471723866607,-0.7557257447652246,0.047869728508075686,1
2023-11-01 15:00:00,AAPL,171.46,172.0,171.0,171.95,4493756,172.147,176.52020000000002,174.18312355504406,20.798158096699808,-1.8750681590568945,-1.3147313697207075,-0.560336789336187,0.04813077750276747,0
2023-11-01 16:00:00,AAPL,171.94,172.18,171.61,172.03,3396539,171.513,176.495,173.9780641688494,21.362940275650814,-1.8039881558877937,-1.4125827269541247,-0.39140542893366903,0.04819278533503599,1
2023-11-01 17:00:00,AAPL,172.03,172.38,171.77,172.19,3651859,170.901,176.4582,173.8077723432447,24.60383653044198,-1.7149768923690942,-1.4730615600371186,-0.2419153323319756,0.04804022361882615,1
2023-11-01 18:00:00,AAPL,172.2,173.27,171.91,173.2,8449898,171.204,176.4196,173.74988926293565,30.69767441860455,-1.5451250261664882,-1.4874742532629925,-0.05765077290349563,0.04844988874248396,1
2023-11-01 19:00:00,AAPL,173.19,174.23,173.18,173.91,12112444,171.595,176.36180000000002,173.76513790456085,33.18385650224215,-1.3378037631739517,-1.4575401552451843,0.11973639207123266,0.04859351658465566,1
2023-11-01 20:00:00,AAPL,173.92,175.01,173.78,174.29,1354605,172.02100000000002,176.31119999999999,173.81512477079315,35.13119533527693,-1.129813556975563,-1.3919948355912601,0.2621812786156972,0.048435307730851584,1
2023-11-01 21:00:00,AAPL,174.27,174.7,173.97,174.45,396098,172.51600000000002,176.25459999999998,173.87558907833665,36.03473227206941,-0.9412193662847983,-1.3018397417299679,0.36062037544516956,0.04841243502891266,1
2023-11-01 22:00:00,AAPL,174.4,174.75,174.36,174.71,42207,172.927,176.19799999999998,173.95505678516173,88.2154882154884,-0.7619934976092679,-1.193870492905828,0.43187699529656,0.048487261214263534,0
2023-11-01 23:00:00,AAPL,174.7,175.05,174.7,174.75,60023,173.294,176.1432,174.03076566276536,90.87779690189328,-0.6096997999562461,-1.0770363543159116,0.4673365543596655,0.04814916992310343,1
2023-11-02 08:00:00,AAPL,174.99,175.23,174.7,175.2,46678,173.66799999999998,176.09579999999997,174.14212131393057,91.49277688603527,-0.44753579410328825,-0.951136242273387,0.5036004481700987,0.04827730870858883,1
2023-11-02 09:00:00,AAPL,175.21,175.63,175.18,175.6,42380,174.033,176.05719999999997,174.28096690308,0.0,-0.2834752676475034,-0.8176040473482103,0.5341287797007069,0.048332408037257184,0
2023-11-02 10:00:00,AAPL,175.48,175.67,175.33,175.64,30144,174.39399999999998,176.01940000000002,174.4103986265962,0.0,-0.1485164475735985,-0.683786527393288,0.5352700798196895,0.04833956298452548,0
2023-11-02 11:00:00,AAPL,175.66,175.93,175.51,175.63,127914,174.738,175.9776,174.52655113834894,99.78118161925622,-0.04188470594792193,-0.5554061631042149,0.5135214571562929,0.048342667233002935,1
2023-11-02 12:00:00,AAPL,175.6,176.8,174.75,176.48,416057,175.066,175.9836,174.71259388707762,99.80158730158747,0.10994226775821403,-0.4223364769317291,0.5322787446899431,0.010401992846834128,0
2023-11-02 13:00:00,AAPL,176.4,176.79,175.25,176.36,7344660,175.31099999999998,175.9932,174.86948970735594,97.21627408993645,0.21806947202645688,-0.2942552871400919,0.5123247591665487,0.010315361264491294,1
2023-11-02 14:00:00,AAPL,176.35,177.54,176.11,177.44,9446442,175.626,176.02200000000002,175.1143002114173,97.70723104056492,0.38645324207109866,-0.1581135812978538,0.5445668233689525,0.010997316696228426,0
2023-11-02 15:00:00,AAPL,177.44,177.66,176.44,176.8,7439859,175.861,176.03779999999998,175.27484304842517,87.47967479674857,0.46291969162663804,-0.033906926712955435,0.49682661833959346,0.011251631357665978,1
2023-11-02 16:00:00,AAPL,176.8,177.31,176.41,176.97,6666688,176.087,176.05039999999997,175.43628656762277,85.49905838041497,0.5311151185818233,0.07909748234600031,0.4520176362358229,0.010306754656248043,1
2023-11-02 17:00:00,AAPL,176.97,177.61,176.78,177.31,5124829,176.343,176.053,175.6147354659444,84.41295546558771,0.6056144973235291,0.1844008853415061,0.421213611982023,0.010256268678657551,1
2023-11-02 18:00:00,AAPL,177.3,177.5,177.09,177.46,5440823,176.56900000000002,176.07479999999998,175.79047494537826,83.65180467091368,0.6690471787043748,0.28133014401407985,0.38771703469029495,0.010287913322351638,1
2023-11-02 19:00:00,AAPL,177.45,177.78,177.17,177.78,14603728,176.78699999999998,176.0866,175.9799535220089,84.18891170431282,0.7366477447012869,0.3723936641515213,0.3642540805497656,0.010219368630414605,0
2023-11-02 20:00:00,AAPL,177.57,181.9,173.45,175.9,5923178,176.81300000000002,176.05259999999998,175.9723389008652,59.16795069337455,0.6312447950441538,0.4241638903300478,0.20708090471410595,0.015948186417914446,0
2023-11-02 21:00:00,AAPL,175.9,177.57,169.33,171.53,4420607,176.403,175.9088,175.54925900554468,35.12014787430671,0.1928664749989082,0.3779044072638199,-0.18503793226491172,0.030477567280592484,1
2023-11-02 22:00:00,AAPL,171.56,173.11,171.11,172.28,990464,175.983,175.7766,175.23790100501662,36.870503597122266,-0.09296117147528093,0.28373129151599974,-0.3766924629912807,0.030201644859049828,0
2023-11-02 23:00:00,AAPL,172.16,172.38,171.2,171.57,613974,175.504,175.628,174.88857709977694,32.37095363079602,-0.3724790008043328,0.15248923305193324,-0.524968233856266,0.030075631726847383,0
2023-11-03 08:00:00,AAPL,172.08,172.63,171.51,171.6,166363,174.92000000000002,175.4826,174.57537928075055,32.31173380035018,-0.5848365138022871,0.005024083681089184,-0.5898605974833763,0.02994267872799339,1
2023-11-03 09:00:00,AAPL,171.52,172.11,171.5,172.02,80970,174.442,175.3466,174.332009825441,34.74218089602705,-0.7110444055949472,-0.1381896141741181,-0.5728547914208291,0.030071473850421693,1
2023-11-03 10:00:00,AAPL,172.09,172.3,171.88,172.13,60691,173.958,175.21219999999997,174.12229460397043,30.387736699729416,-0.7930472335738727,-0.26916113805406905,-0.5238860955198037,0.03001883697194924,1
2023-11-03 11:00:00,AAPL,172.02,174.53,172.0,174.01,651298,173.62800000000001,175.1148,174.11159987978277,40.856031128404545,-0.6982853781890412,-0.35498598608106346,-0.3432993921079778,0.032200580891963,0
2023-11-03 12:00:00,AAPL,172.02,175.3,171.89,174.06,2310038,173.288,175.00900000000001,174.10668560551775,35.70219966159053,-0.612095487181648,-0.4064078863011804,-0.20568760088046756,0.03207501576830474,1
2023-11-03 13:00:00,AAPL,174.11,176.4,173.33,175.35,17622542,173.04500000000002,174.93359999999996,174.22509650023034,44.186046511627836,-0.4346863647435839,-0.41206358198966114,-0.022622782753922765,0.03290911452927264,1
2023-11-03 14:00:00,AAPL,175.36,175.94,174.46,175.72,13436678,173.027,174.8716,174.36746826211316,45.06708760852408,-0.2612212532636988,-0.3818951162444687,0.12067386298076987,0.03297930891726571,0
2023-11-03 15:00:00,AAPL,175.72,175.79,174.6,175.43,7267699,173.417,174.82620000000003,174.46866176095955,42.5515055467512,-0.14547256189609925,-0.3346106053747948,0.18913804347869556,0.03302315325608473,1
2023-11-03 16:00:00,AAPL,175.44,176.49,175.31,176.2,7425003,173.80900000000003,174.78719999999998,174.63355111705866,45.24169184290022,0.008296043157116628,-0.26602927566841256,0.2743253188255292,0.03295621687232594,0
2023-11-03 17:00:00,AAPL,176.18,176.42,175.18,175.56,5559454,174.208,174.7258,174.72178434400544,41.814159292035384,0.07762134861866343,-0.19729915081099736,0.2749204994296608,0.03314698703220429,1
2023-11-03 18:00:00,AAPL,175.56,176.24,175.07,176.11,5772563,174.659,174.6616,174.85399535886208,50.85854456255114,0.17492611673105785,-0.12285409730258634,0.2977802140336442,0.03267785983175484,1
2023-11-03 19:00:00,AAPL,176.11,176.82,175.85,176.63,10561078,175.12,174.60300000000004,175.02313865801807,80.42959427207646,0.29065006762559165,-0.04015326431695075,0.3308033319425424,0.03264814770472712,1
2023-11-03 20:00:00,AAPL,176.65,176.85,176.61,176.74,999245,175.58100000000002,174.54760000000002,175.18664926201635,78.81136950904406,0.3867796580116192,0.045233320148763245,0.34154633786285593,0.03263915556051266,0
2023-11-03 21:00:00,AAPL,176.72,176.81,176.62,176.64,434511,175.844,174.5148,175.32506361801478,85.55399719495088,0.44970991078685074,0.12612863827638074,0.32358127251047,0.0325765842955813,0
2023-11-03 22:00:00,AAPL,176.64,176.69,176.64,176.69,21390,176.107,174.485,175.45505755915622,85.59440559440559,0.49787794460465307,0.20047849954203523,0.29739944506261784,0.03256307754380794,0
2023-11-03 23:00:00,AAPL,176.69,176.71,176.61,176.66,44032,176.238,174.45,175.56981398209373,84.31952662721888,0.527549447514815,0.2658926891365912,0.26165675837822383,0.03249552799083002,1
2023-11-06 09:00:00,AAPL,177.03,177.2,176.75,176.96,45348,176.362,174.4218,175.70221265046575,84.74820143884892,0.5687160159200744,0.32645735449328783,0.24225866142678654,0.0306734856208948,0
2023-11-06 10:00:00,AAPL,176.95,176.98,176.8,176.86,10913,176.505,174.3928,175.81247811232618,77.56286266924579,0.5865107231786624,0.37846802823036274,0.20804269494829963,0.015619607761890326,0
2023-11-06 11:00:00,AAPL,176.79,176.83,176.58,176.83,20301,176.56799999999998,174.52599999999998,175.9093849587713,76.89320388349522,0.5913754001113887,0.4210495026065679,0.17032589750482074,0.015410682073843497,0
2023-11-06 12:00:00,AAPL,176.8,176.83,176.32,176.41,144562,176.653,174.65419999999997,175.95706258174545,62.383177570093395,0.5549431623793453,0.4478282345611234,0.10711492781822185,0.014851731917969128,0
2023-11-06 13:00:00,AAPL,176.8,177.2,176.07,176.3,2505172,176.672,174.77960000000002,175.9897232882459,57.21393034825885,0.5113003190009522,0.46052265144908916,0.050777667551863026,0.014942084703372787,1
2023-11-06 14:00:00,AAPL,176.23,178.75,176.01,178.58,11266170,176.86700000000002,174.96120000000002,176.23641630841294,76.20632279534107,0.6531607657101688,0.4990502743013051,0.15411049140886368,0.01890151247825341,1
2023-11-06 15:00:00,AAPL,178.59,179.06,177.9,178.75,9569604,177.068,175.12420000000003,176.47580523142122,73.56746765249537,0.7704228163716778,0.5533247827153797,0.2170980336562981,0.018882471248834545,1
2023-11-06 16:00:00,AAPL,178.75,179.43,178.72,179.26,6799666,177.33,175.28779999999998,176.7409666379525,85.03787878787848,0.8941988068743285,0.6214995875471695,0.272699219327159,0.01638133785874491,0
2023-11-06 17:00:00,AAPL,179.25,179.26,178.64,178.89,4605871,177.55,175.4364,176.94563648195702,77.25490196078393,0.9514683286997752,0.6874933357776907,0.2639749929220845,0.016728684510839184,0
2023-11-06 18:00:00,AAPL,178.89,178.89,178.01,178.35,4777940,177.719,175.56440000000003,177.07938538843732,66.79687499999989,0.9424177451874982,0.7384782176596522,0.20393952752784605,0.016003551890449382,1
2023-11-06 19:00:00,AAPL,178.36,179.22,178.12,179.21,4825856,177.944,175.708,177.282301065729,71.03918228279375,0.993191017419349,0.7894207776115916,0.20377023980775744,0.016451015915416485,0
2023-11-06 20:00:00,AAPL,179.21,179.33,178.7,179.29,9287753,178.18699999999998,175.85,177.47351048804052,72.64957264957272,1.0280339968896897,0.8371434214672112,0.19089057542247845,0.01622887258721308,0
2023-11-06 21:00:00,AAPL,179.23,179.28,178.97,179.09,3997303,178.413,175.96779999999998,177.6274618701319,70.00000000000014,1.027662724430371,0.8752472820598433,0.15241544237052784,0.015984444729887106,0
2023-11-06 22:00:00,AAPL,179.09,179.16,179.04,179.06,34602,178.678,176.07080000000002,177.76389407297648,70.00000000000014,1.013267422937389,0.9028513102353525,0.11041611270203655,0.015330783050646333,0
2023-11-06 23:00:00,AAPL,179.07,179.07,178.91,178.98,23642,178.946,176.16459999999998,177.87971368507397,67.47404844290651,0.9840600793410204,0.919093064056486,0.0649670152845343,0.015222385002572713,0
2023-11-07 00:00:00,AAPL,178.95,178.98,178.85,178.98,16942,178.986,176.2552,177.98450285792404,68.66197183098578,0.9499624730551091,0.9252669458562107,0.024695527198898337,0.015071337333374936,0
2023-11-07 09:00:00,AAPL,178.88,178.88,178.47,178.5,10494,178.96099999999998,176.331,178.03359782383603,63.621533442088065,0.8741314427962834,0.9150398452442252,-0.040908402447941805,0.015439220535356067,0
2023-11-07 10:00:00,AAPL,178.4,178.68,178.4,178.49,8382,178.884,176.40579999999997,178.0770646977564,68.18181818181847,0.8039603342710393,0.8928239430495881,-0.08886360877854882,0.015410525057795036,0
2023-11-07 11:00:00,AAPL,178.5,178.5,178.22,178.41,38064,178.836,176.47,178.1087728217796,68.54130052724075,0.7334392625288046,0.8609470069454315,-0.12750774441662682,0.015440015838712223,1
2023-11-07 12:00:00,AAPL,178.5,178.69,178.33,178.66,42496,178.86700000000002,176.5312,178.1612706482768,51.092896174863185,0.6897724483429784,0.8267120952249409,-0.13693964688196258,0.015449261065182308,1
2023-11-07 13:00:00,AAPL,178.48,178.97,178.36,178.85,2281444,178.831,176.59539999999998,178.2268639198695,51.35869565217384,0.6628565973615537,0.7939409956522635,-0.13108439829070984,0.015413411360566698,1
2023-11-07 14:00:00,AAPL,178.85,180.53,178.65,180.19,8794464,178.921,176.6866,178.4138292608343,60.31042128603114,0.7411093454830677,0.7833746656184244,-0.042265320135356665,0.016846403635423945,1
2023-11-07 15:00:00,AAPL,180.19,181.27,180.14,181.22,9733906,179.134,176.7814,178.6810836169453,72.53384912959399,0.87613803024513,0.8019273385437655,0.07421069170136452,0.017455570099300953,1
2023-11-07 16:00:00,AAPL,181.22,181.64,181.08,181.47,6287323,179.375,176.8836,178.94669470104577,81.96721311475417,0.9918882757966969,0.8399195259943518,0.1519687498023451,0.01703716002632843,1
2023-11-07 17:00:00,AAPL,181.48,181.59,180.52,181.57,7121512,179.634,176.9662,179.19653330094616,78.64077669902912,1.0792494280003666,0.8877855063955549,0.19146392160481174,0.01692886877207005,1
2023-11-07 18:00:00,AAPL,181.58,182.44,181.53,182.37,6979732,179.973,177.0776,179.49876822466558,81.81818181818193,1.1992133002055425,0.9500710651575525,0.24914223504799005,0.012398369961899238,0
2023-11-07 19:00:00,AAPL,182.37,182.43,181.9,182.04,4694482,180.327,177.179,179.74079029850694,79.6780684104625,1.2532110542100554,1.0106990629680532,0.24251199124200218,0.012725560745582572,0
2023-11-07 20:00:00,AAPL,182.05,182.34,181.55,181.88,11025536,180.666,177.27039999999997,179.944524555792,77.64705882352922,1.2684718466157676,1.0622536196975962,0.20621822691817138,0.012674755236166447,0
2023-11-07 21:00:00,AAPL,181.87,181.94,181.71,181.84,2950682,181.00900000000001,177.358,180.12504602666894,78.26086956521752,1.2627819050918845,1.1023592767764538,0.16042262831543064,0.012377578113104864,0
2023-11-07 22:00:00,AAPL,181.86,181.94,181.82,181.83,201982,181.326,177.43899999999996,180.28742259555762,78.1065088757399,1.2431355759196947,1.1305145366051021,0.11262103931459255,0.01174847068958834,0
2023-11-07 23:00:00,AAPL,181.83,181.94,181.73,181.89,24823,181.63,177.55880000000002,180.44004901502834,86.45161290322584,1.2183626903754146,1.1480841673591646,0.07027852301624993,0.011035242988666148,1
2023-11-08 00:00:00,AAPL,181.86,182.3,181.75,182.22,43304,181.833,177.77259999999998,180.6095681564542,87.5251509054325,1.2113940456854664,1.160746143024425,0.050647902661041355,0.011080920333973308,0
2023-11-08 09:00:00,AAPL,181.86,181.96,181.66,181.92,23299,181.903,177.96540000000002,180.73437118917286,83.81502890173402,1.1681975970459177,1.1622364338287237,0.005961163217194088,0.011190383951931258,0
2023-11-08 10:00:00,AAPL,181.88,181.98,181.82,181.9,18616,181.946,178.172,180.84538345687068,82.66129032258087,1.1194459908805072,1.1536783452390804,-0.03423235435857319,0.011185360354854916,0
2023-11-08 11:00:00,AAPL,181.9,181.9,181.81,181.84,21602,181.973,178.3768,180.94010884193062,80.95238095238115,1.0637067439887744,1.1356840249890192,-0.07197728100024481,0.011172353965409712,0
2023-11-08 12:00:00,AAPL,181.82,181.85,181.61,181.85,49816,181.921,178.5734,181.02676514269913,73.71428571428585,1.008712100481091,1.1102896400874336,-0.10157753960634253,0.011168364636228391,0
2023-11-08 13:00:00,AAPL,181.7,182.06,181.39,181.53,147883,181.87,178.76140000000004,181.0746922719659,55.55555555555567,0.928602768952544,1.0739522658604557,-0.14534949690791166,0.010900715599468187,1
2023-11-08 14:00:00,AAPL,181.56,183.45,181.51,182.96,8436834,181.978,178.9404,181.25424538892153,68.76574307304811,0.9693307540061937,1.0530279634896034,-0.08369720948340964,0.01291203994929028,0
2023-11-08 15:00:00,AAPL,182.98,183.33,182.29,182.58,8513414,182.052,179.11079999999998,181.38050773283376,61.88235294117678,0.9598802493729579,1.0343984206662742,-0.07451817129331628,0.013235081640318433,0
2023-11-08 16:00:00,AAPL,182.59,182.85,182.0,182.01,5441028,182.07,179.24400000000003,181.4404593773258,45.5223880597013,0.8960671161204345,1.0067321597571064,-0.11066504363667184,0.013904292205031655,1
2023-11-08 17:00:00,AAPL,182.02,182.29,181.59,182.15,4418397,182.096,179.37259999999998,181.50803467472335,51.436031331592865,0.8470275716505853,0.9747912421358023,-0.12776367048521697,0.01390451888684922,1
2023-11-08 18:00:00,AAPL,182.16,182.75,182.0,182.59,3483346,182.133,179.51579999999998,181.61107899141635,58.63746958637482,0.8340532553662001,0.9466436447818819,-0.11259038941568178,0.012200650080448096,0
2023-11-08 19:00:00,AAPL,182.59,182.89,182.37,182.43,3729429,182.18400000000003,179.6404,181.68907146842432,56.97399527186767,0.8016197795836888,0.9176388717422433,-0.11601909215855455,0.01105513422291397,1
2023-11-08 20:00:00,AAPL,182.43,183.01,182.41,182.89,8050420,182.283,179.787,181.80344561428868,61.3247863247861,0.8037688252858572,0.8948648624509662,-0.09109603716510895,0.01122629440106518,0
2023-11-08 21:00:00,AAPL,182.89,182.94,182.72,182.77,545602,182.376,179.9202,181.89549841292785,59.28270042194122,0.7867201422857306,0.8732359184179191,-0.08651577613218853,0.011273187586927365,0
2023-11-08 22:00:00,AAPL,182.76,182.89,182.76,182.79,33159,182.46999999999997,180.0434,181.98068904026806,56.4334085778781,0.765992881903486,0.8517873111150326,-0.08579442921154656,0.010425834008507568,0
2023-11-08 23:00:00,AAPL,182.79,182.79,182.33,182.6,47377,182.577,180.1606,182.03967103643302,57.870370370370566,0.7258676165680242,0.826603372205631,-0.10073575563760673,0.0103037280572612,0
2023-11-09 00:00:00,AAPL,182.6,182.72,182.43,182.43,32875,182.52399999999997,180.2764,182.0768452234394,55.92841163310972,0.6725971936805024,0.7958021365006053,-0.12320494282010286,0.010309363799274114,0
2023-11-09 09:00:00,AAPL,182.69,182.69,181.51,182.15,47767,182.481,180.38559999999998,182.08381234501658,53.304904051172784,0.6008599997523447,0.7568137091509533,-0.15595370939860853,0.010442494629424044,1
2023-11-09 10:00:00,AAPL,182.11,182.48,182.1,182.4,14061,182.52,180.5004,182.113925455015,55.57809330628821,0.55775125807358,0.7170012189354786,-0.1592499608618987,0.0105192409608181,0
2023-11-09 11:00:00,AAPL,182.34,182.34,182.11,182.11,11763,182.51600000000002,180.6034,182.1135516021564,55.918367346938965,0.49448656008507896,0.6724982871653987,-0.17801172708031976,0.0106606684908918,1
2023-11-09 12:00:00,AAPL,182.22,182.6,182.2,182.39,63826,182.496,180.71400000000003,182.13988002099865,42.399999999999544,0.46162120912447335,0.6303228715572138,-0.16870166243274043,0.010616315947404713,1
2023-11-09 13:00:00,AAPL,182.6,182.8,182.16,182.65,128993,182.51799999999997,180.8304,182.1884628761416,50.964187327823616,0.4513521027123204,0.5945287177882352,-0.14317661507591484,0.010544031326021266,1
2023-11-09 14:00:00,AAPL,182.6,183.55,182.4,183.3,5850573,182.55900000000003,180.9682,182.29432355460432,67.38544474393595,0.49001474466618333,0.5736259231638249,-0.08361117849764155,0.011055293798330305,0
2023-11-09 15:00:00,AAPL,183.29,183.41,182.48,183.36,6698792,182.618,181.1094,182.3958165494039,66.6666666666672,0.5195080995341357,0.5628023584378871,-0.04329425890375138,0.011029984268655433,1
2023-11-09 16:00:00,AAPL,183.35,184.12,183.32,183.97,6760565,182.73600000000002,181.21719999999996,182.545738782794,68.15789473684254,0.5853560772849846,0.5673131022073066,0.018042975077678047,0.01139546729230462,0
2023-11-09 17:00:00,AAPL,183.97,184.01,183.51,183.93,3990608,182.869,181.3208,182.67757318443265,70.38043478260929,0.627084765525268,0.5792674348708989,0.047817330654369106,0.011163761613236234,1
2023-12-01 09:00:00,AAPL,189.98,190.28,189.97,190.08,13601,183.63400000000001,181.5372,183.38256621448667,88.36712913553943,1.1432302077018335,0.6920599894370859,0.45117021826474757,0.034150689326106265,0
2023-12-01 10:00:00,AAPL,190.08,190.1,189.87,189.87,8712,184.406,181.7568,184.00041705120222,87.52642706131095,1.5178372611712518,0.8572154437839191,0.6606218173873327,0.034044056555679214,0
2023-12-01 11:00:00,AAPL,189.85,190.06,189.85,189.95,3765,185.161,181.98879999999997,184.56704399870677,87.60504201680689,1.8004172915398726,1.04585581333511,0.7545614782047627,0.033666699077996444,0
2023-12-01 12:00:00,AAPL,189.95,189.97,189.55,189.61,52767,185.911,182.1968,185.04732552263945,86.24612202688763,1.974171819133062,1.2315190144947004,0.7426528046383616,0.03387489421446145,0
2023-12-01 13:00:00,AAPL,189.75,190.15,189.51,189.54,91876,186.626,182.4018,185.47519928238808,87.14733542319755,2.0822225536390704,1.4016597223235743,0.6805628313154961,0.03395638329307308,1
2023-12-01 14:00:00,AAPL,189.54,190.49,189.23,189.96,4797590,187.35700000000003,182.6192,185.90232316025586,90.21627188465509,2.1766529290652556,1.5566583636719107,0.619994565393345,0.03383116442780519,1
2023-12-01 15:00:00,AAPL,189.97,190.5,189.91,190.34,6037857,188.06099999999998,182.8448,186.3249590497553,90.34552845528464,2.2561450701647914,1.696555704970487,0.5595893651943045,0.0338275491323327,1
2023-12-01 16:00:00,AAPL,190.35,191.25,190.18,191.04,6581219,188.829,183.08599999999998,186.77401056882624,93.56097560975611,2.348554638602735,1.8269554916969368,0.5215991469057983,0.03374348770150255,1
2023-12-01 17:00:00,AAPL,191.04,191.54,190.96,191.5,3739484,189.582,183.3364,187.2241048003666,93.67209971236821,2.430886298904767,1.947741653138503,0.4831446457662638,0.03366880304273727,0
2023-12-01 18:00:00,AAPL,191.5,191.56,190.82,191.17,3342601,190.30599999999998,183.5898,187.59990434318883,90.57142857142848,2.4413639666752545,2.0464661158458535,0.394897850829401,0.03374825435928821,1
2023-12-01 19:00:00,AAPL,191.18,191.34,190.91,191.28,3093770,190.426,183.84560000000002,187.9503896438375,90.06024096385534,2.430526082829658,2.1232781092426145,0.3072479735870437,0.03362880038735164,0
2023-12-01 20:00:00,AAPL,191.26,191.38,189.89,191.26,7760007,190.565,184.10260000000002,188.26559063013866,89.8185483870966,2.3927411187588064,2.1771707111458527,0.21557040761295365,0.03348284007499714,0
2023-12-01 21:00:00,AAPL,191.27,191.34,191.06,191.15,4021046,190.685,184.3524,188.54029628441117,88.11040339702757,2.3270948805978264,2.2071555450362474,0.11993933556157899,0.033606409052814624,1
2023-12-01 22:00:00,AAPL,191.14,191.32,191.06,191.32,758724,190.856,184.6018,188.8050299716101,88.69109947643967,2.262704296504751,2.218265295329948,0.044439001174802595,0.03338950538029465,0
2023-12-01 23:00:00,AAPL,191.29,191.32,191.15,191.25,62171,191.027,184.82299999999998,189.0378842600282,66.85878962536006,2.180885983651166,2.2107894329941917,-0.029903449343025912,0.03350107504767096,0
2023-12-02 00:00:00,AAPL,191.28,191.33,191.27,191.33,10300,191.164,185.0252,189.25618099716837,71.8562874251498,2.0983116817442067,2.188293882744195,-0.08998220099998822,0.03354704477066779,0
2023-12-04 09:00:00,AAPL,190.7,190.82,190.19,190.31,27080,191.161,185.202,189.35654471172376,54.20560747663564,1.9283368106575836,2.136302468326873,-0.20796565766928943,0.03437756028663393,0
2023-12-04 10:00:00,AAPL,190.3,190.36,190.16,190.18,15806,191.075,185.37419999999997,189.43496902489292,57.002457002456836,1.762819896721851,2.0616059540058687,-0.29878605728401775,0.03444118652806095,0
2023-12-04 11:00:00,AAPL,190.2,190.33,190.0,190.0,20150,190.925,185.5268,189.48878149871265,55.50239234449766,1.5986933129064198,1.9690234257859789,-0.3703301128795591,0.03451402252165482,1
2023-12-04 12:00:00,AAPL,190.09,190.25,189.78,190.22,59864,190.82999999999998,185.6904,189.5584213559781,53.26633165829132,1.469435239399644,1.869105788508712,-0.39967054910906796,0.034463409662532106,0
2023-12-04 13:00:00,AAPL,190.11,191.24,189.76,189.91,149689,190.693,185.85100000000003,189.59190503636117,44.50127877237846,1.3266896235251409,1.7606225555119979,-0.433932931986857,0.008672881302697498,0
2023-12-04 14:00:00,AAPL,189.86,190.05,188.93,189.4,6501287,190.507,186.00220000000002,189.57362836623156,27.95698924731218,1.1590491595376875,1.640307876317136,-0.4812587167794484,0.009013934138029412,0
2023-12-04 15:00:00,AAPL,189.4,189.64,187.75,188.03,7536712,190.195,186.12620000000004,189.42661614087618,12.526997840172996,0.9052106289545065,1.4932884268446103,-0.5880777978901037,0.01144944611777086,1
2023-12-04 16:00:00,AAPL,188.02,188.42,187.45,188.36,4916602,189.899,186.2556,189.3250336512689,19.654427645788786,0.7223432830109573,1.3390993980778798,-0.6167561150669225,0.011578641002240733,1
2023-12-04 17:00:00,AAPL,188.37,188.77,188.19,188.67,3251884,189.64100000000002,186.38459999999998,189.26264949400522,22.981366459627097,0.5955686583199906,1.190393250126302,-0.5948245918063113,0.011745129809043455,0
2023-12-04 18:00:00,AAPL,188.67,188.81,188.49,188.66,2690416,189.374,186.5194,189.20525430409995,23.02904564315338,0.4886589819003859,1.0500463964811189,-0.5613874145807329,0.011464228033772964,1
2023-12-04 19:00:00,AAPL,188.66,189.13,188.5,189.01,3078689,189.24399999999997,186.6616,189.18665865609043,28.853754940711212,0.4272493040000711,0.9254869779849094,-0.4982376739848383,0.011433896049033401,1
2023-12-04 20:00:00,AAPL,189.01,189.66,188.72,189.45,7523060,189.171,186.81380000000001,189.21173878408183,32.45778611632261,0.4093670856565552,0.8222629995192386,-0.41289591386268343,0.011005385710903903,0
2023-12-04 21:00:00,AAPL,189.43,189.43,189.07,189.18,748066,189.089,186.96040000000002,189.20871604274072,31.283905967450252,0.3691531871178313,0.7316410370389572,-0.3624878499211259,0.010631655252088732,0
2023-12-04 22:00:00,AAPL,189.17,189.43,189.16,189.25,134524,188.99200000000002,187.1148,189.21264784819397,31.159420289854808,0.3390237431103742,0.6531175782532407,-0.3140938351428665,0.010606262460290214,0
2023-12-04 23:00:00,AAPL,189.2,189.2,189.05,189.05,9414,188.906,187.2366,189.1971575769374,36.59574468085097,0.2956001189665187,0.5816140863958963,-0.28601396742937757,0.010557226578659294,1
2023-12-05 00:00:00,AAPL,189.09,189.29,189.03,189.21,14875,188.887,187.3692,189.19838066484814,39.746300211416354,0.2709736314581619,0.5194859954083494,-0.2485123639501875,0.010645095035632308,0
2023-12-05 09:00:00,AAPL,188.7,189.38,188.6,188.72,31917,188.956,187.5034,189.15282060152927,37.301587301587126,0.20950303718285568,0.4574894037632507,-0.24798636658039502,0.01084171084805837,0
2023-12-05 10:00:00,AAPL,188.6,188.77,188.0,188.67,83886,188.987,187.6338,189.1068376870979,34.08624229979438,0.15496621218443352,0.3969847654474873,-0.24201855326305377,0.010731572080035003,0
2023-12-05 11:00:00,AAPL,188.76,188.86,188.56,188.57,46234,188.977,187.7534,189.05571028832668,35.622317596566305,0.1024947257932638,0.3380867575166426,-0.23559203172337878,0.010727537062845776,1
2023-12-05 12:00:00,AAPL,188.64,190.5,188.61,190.26,176371,189.137,187.91,189.1704045465813,57.363013698630084,0.1950313706344673,0.30947568014020754,-0.11444430950574025,0.014430531190123835,0
2023-12-05 13:00:00,AAPL,188.6,190.49,188.15,190.05,224059,189.241,188.0532,189.25417554214496,71.58119658119705,0.248556874477174,0.2972919190076008,-0.04873504453042682,0.013457963498085283,1
2023-12-05 14:00:00,AAPL,190.06,193.35,189.84,192.69,13315815,189.565,188.2516,189.58139691908355,80.97281831187445,0.4982585441604499,0.33748524403817065,0.16077330012227925,0.019352772563830358,1
2023-12-05 15:00:00,AAPL,192.66,194.36,192.61,194.26,12978943,190.073,188.481,190.02697816488512,83.87878787878824,0.8134577606455196,0.43267974735964043,0.3807780132858791,0.020649196809757582,0
2023-12-05 16:00:00,AAPL,194.26,194.4,192.62,193.21,6880740,190.469,188.6932,190.33012310156275,74.4886975242199,0.9673778560609492,0.5396193690999023,0.4277584869610469,0.021654796644494236,1
2023-12-05 17:00:00,AAPL,193.22,193.83,192.95,193.62,4982482,190.926,188.917,190.64344471093773,74.65240641711262,1.1096528270438455,0.653626060688691,0.4560267663551545,0.02153797763026677,0
2023-12-05 18:00:00,AAPL,193.63,193.66,192.85,192.91,5181192,191.296,189.1322,190.85930711941984,67.98336798336817,1.1518380285028798,0.7532684542515289,0.39856957425135087,0.02173520944393859,1
2023-12-05 19:00:00,AAPL,192.91,193.31,192.75,193.22,4131158,191.746,189.34859999999998,191.08413501280842,70.91097308488622,1.1964920976972735,0.8419131829406779,0.35457891475659564,0.01996611176702902,1
2023-12-05 20:00:00,AAPL,193.22,193.54,192.87,193.5,9024749,192.22899999999998,189.5764,191.31421739254094,71.52988855116527,1.2401784243002965,0.9215662312126016,0.31861219308769484,0.019962273119099237,0
2023-12-05 21:00:00,AAPL,193.42,193.5,193.31,193.4,1145635,192.712,189.7966,191.51286335515607,72.26202661207786,1.2522953078291437,0.98771204653591,0.2645832612932336,0.02004624164187671,0
2023-12-05 22:00:00,AAPL,193.41,193.41,193.2,193.23,916948,193.009,190.0082,191.67640017847452,70.55214723926377,1.233956167484763,1.0369608707256808,0.19699529675908223,0.020119568276556133,1
2023-12-05 23:00:00,AAPL,193.22,193.42,192.9,193.33,207371,193.337,190.2088,191.83388587576266,74.54739084132066,1.213502924565546,1.0722692814936539,0.14123364307189212,0.020118673980639965,1
2023-12-06 00:00:00,AAPL,193.33,193.9,193.33,193.79,61267,193.447,190.4174,192.02018245902335,76.12244897959198,1.220344367582527,1.1018842987114286,0.11846006887109839,0.020121935777601664,0
2023-12-06 09:00:00,AAPL,193.78,193.93,193.54,193.55,40818,193.376,190.609,192.1658793676878,75.05030181086543,1.1926521150450071,1.1200378619781444,0.07261425306686276,0.020097704381457842,1
2023-12-06 10:00:00,AAPL,193.55,193.78,193.55,193.66,6722,193.421,190.80360000000002,192.30817657076517,70.33492822966528,1.1661393574723604,1.1292581610769876,0.036881196395372795,0.020090558895465908,0
2023-12-06 11:00:00,AAPL,193.64,193.69,193.3,193.45,20398,193.404,190.871,192.41692165926372,70.33492822966504,1.1153257798017933,1.1264716848219487,-0.011145905020155444,0.020093782756803936,0
2023-12-06 12:00:00,AAPL,193.45,193.55,193.25,193.53,49673,193.46599999999998,190.9442,192.52292912028622,57.24137931034488,1.0691860733100498,1.1150145625195689,-0.0458284892095191,0.02010556477576164,1
2023-12-06 13:00:00,AAPL,193.5,194.05,193.25,194.04,256120,193.548,191.026,192.66741206121134,47.67932489451478,1.061536034624936,1.1043188569406424,-0.04278282231570629,0.0197615555065322,0
2023-12-06 14:00:00,AAPL,194.04,194.76,192.96,193.15,6500297,193.51299999999998,191.0968,192.71337281728643,49.34497816593884,0.9724479868274898,1.077944682918012,-0.10549669609052215,0.02059967318917273,0
2023-12-06 15:00:00,AAPL,193.14,193.16,192.21,192.65,6548362,193.43800000000002,191.159,192.7073373108782,39.61456102783724,0.8516815905551027,1.0326920644454303,-0.18101047389032754,0.02088093597820049,1
2023-12-06 16:00:00,AAPL,192.67,193.34,192.47,193.04,4209641,193.419,191.22060000000002,192.73901947174693,51.494252873563184,0.7784693816174126,0.9818475278798268,-0.20337814626241413,0.019210341404779688,0
2023-12-06 17:00:00,AAPL,193.03,193.1,192.65,192.7,3170033,193.35600000000002,191.2678,192.73530333158055,44.06392694063911,0.685115435793108,0.9225011094624831,-0.23738567366937513,0.019287663266450296,1
2023-12-06 18:00:00,AAPL,192.69,193.24,192.37,193.15,2834615,193.29199999999997,191.31,192.7747982523824,46.15384615384621,0.6400647325313855,0.8660138340762636,-0.22594910154487813,0.013589397807069328,0
2023-12-06 19:00:00,AAPL,193.15,193.21,192.75,192.91,2572402,193.228,191.3382,192.78767460929836,44.776119402984975,0.5783291133658963,0.8084768899341902,-0.23014777656829388,0.010687323874000494,0
2023-12-06 20:00:00,AAPL,192.91,192.94,192.11,192.33,7060546,193.09499999999997,191.36140000000003,192.74408655126996,41.17647058823546,0.4771022993374743,0.7422019718148472,-0.26509967247737287,0.009717255083255426,0
2023-12-06 21:00:00,AAPL,192.37,192.45,192.21,192.26,416689,192.976,191.38099999999997,192.6979830701966,39.44773175542378,0.38677243308342213,0.6711160640685622,-0.28434363098514004,0.009397681762061919,0
2023-12-06 22:00:00,AAPL,192.3,192.38,192.22,192.23,59875,192.846,191.40040000000002,192.65341325398742,33.18965517241372,0.30920034490054604,0.5987329202349589,-0.2895325753344129,0.008725131918996333,0
2023-12-06 23:00:00,AAPL,192.23,192.31,192.22,192.22,11850,192.66400000000002,191.4218,192.6121358012267,34.92063492063477,0.24410312088375008,0.5278069603647172,-0.2837038394809671,0.008523930215473338,0
2023-12-07 00:00:00,AAPL,192.22,192.26,192.11,192.2,17667,192.56900000000002,191.43940000000003,192.57288477253846,33.10185185185185,0.18872377875223378,0.45999032404222057,-0.2712665452899868,0.008335990834595084,1
2023-12-07 09:00:00,AAPL,192.22,192.38,191.81,192.32,19345,192.536,191.4608,192.54880050848718,36.64302600472824,0.15275735652667777,0.398543730539112,-0.24578637401243425,0.008387790573177692,0
2023-12-07 10:00:00,AAPL,192.39,192.4,192.12,192.4,14757,192.472,191.4822,192.5346290314884,36.64302600472824,0.12921947750064078,0.3446788799314178,-0.21545940243077705,0.008390129452600762,0
2023-12-07 11:00:00,AAPL,192.27,192.36,192.22,192.29,5335,192.43099999999998,191.52179999999996,192.5113310284895,27.154046997389273,0.10053060387627966,0.2958492247203902,-0.19531862084411056,0.008360879792352845,0
2023-12-07 12:00:00,AAPL,192.3,192.43,192.25,192.35,13707,192.351,191.5652,192.49596616863334,36.66666666666673,0.08169424301527783,0.2530182283793677,-0.17132398536408988,0.007915565928677003,1
2023-12-07 13:00:00,AAPL,192.26,193.17,191.88,192.94,135138,192.35399999999998,191.62400000000002,192.53825510495398,54.69255663430399,0.11307094897301795,0.22502877249809777,-0.11195782352507982,0.008563639849157955,1
2023-12-07 14:00:00,AAPL,193.0,194.92,192.93,193.89,8204551,192.51,191.6974,192.66699271400597,61.643835616438075,0.21214875621657825,0.22245276924179389,-0.010304013025215636,0.009947287457193903,1
2023-12-07 15:00:00,AAPL,193.89,194.98,193.88,194.79,6422747,192.763,191.795,192.86918388410064,74.82185273159111,0.35915104102318196,0.24979242359807152,0.10935861742511044,0.010859172958341604,0
2023-12-07 16:00:00,AAPL,194.8,194.9,194.02,194.87,4386176,193.027,191.90439999999998,193.05973779990057,72.39583333333297,0.47661264831009476,0.29515646854047617,0.1814561797696186,0.010859155258451048,0
2023-12-07 17:00:00,AAPL,194.87,195.0,194.51,194.51,4137541,193.256,192.034,193.19785800943384,70.2020202020198,0.5344915412179603,0.34302348307597297,0.1914680581419873,0.010790223889854593,0
2023-12-07 18:00:00,AAPL,194.52,194.78,194.23,194.32,4638835,193.468,192.1532,193.30472867520206,77.87114845938287,0.5585904853341788,0.38613688352761416,0.1724536018065646,0.009677924162526882,0
2023-12-07 19:00:00,AAPL,194.32,194.49,194.13,194.15,2684496,193.651,192.26280000000003,193.3852307061352,75.74931880108981,0.557544467358781,0.4204184002938476,0.13712606706493347,0.009282334908491799,0
2023-12-07 20:00:00,AAPL,194.15,194.35,194.01,194.24,6261993,193.83499999999998,192.37440000000004,193.46663730555088,76.94369973190341,0.5575506416816438,0.4478448485714069,0.10970579311023693,0.009122888850675121,0
2023-12-07 21:00:00,AAPL,194.21,194.29,193.85,193.96,1485992,194.002,192.4734,193.51362422883173,71.7499999999998,0.5288654433114459,0.4640489675194147,0.0648164757920312,0.009051721887108765,1
2023-12-07 22:00:00,AAPL,194.0,194.14,193.97,194.06,11451,194.173,192.5656,193.56566001656205,72.79411764705875,0.5083415364024972,0.4729074812960313,0.03543405510646597,0.00880652391741289,0
2023-12-07 23:00:00,AAPL,194.06,194.17,194.06,194.1,13662,194.289,192.664,193.61654953879423,72.24999999999986,0.4896593696059597,0.476257858958017,0.013401510647942705,0.008668417733932583,0
2023-12-08 00:00:00,AAPL,194.11,194.15,194.05,194.08,12972,194.30800000000002,192.76059999999998,193.6606876779567,71.31979695431482,0.4678467389864238,0.47457563496369837,-0.006728895977274552,0.007956309360196388,0
2023-12-08 09:00:00,AAPL,194.0,194.17,194.0,194.13,5108,194.242,192.8622,193.70538408957987,73.71134020618581,0.44941408834162644,0.469543325639284,-0.020129237297657587,0.007913166430898762,1
2023-12-08 10:00:00,AAPL,194.13,194.3,194.13,194.23,8552,194.178,192.96259999999998,193.75534750961987,73.97959183673488,0.43782823284109895,0.46320030707964704,-0.025372074238548092,0.00788429345271423,0
2023-12-08 11:00:00,AAPL,194.22,194.33,194.0,194.0,17778,194.127,193.0682,193.77864774679892,64.88764044943846,0.4054139217470265,0.45164303001312295,-0.04622910826609644,0.00805016411427958,0
2023-12-08 12:00:00,AAPL,193.9,194.05,193.78,194.05,25238,194.1,193.17579999999998,193.80449081853234,53.00751879699298,0.37938659628306937,0.4371917432671123,-0.05780514698404293,0.008031469583955387,0
2023-12-08 13:00:00,AAPL,193.85,194.39,193.44,194.1,395476,194.095,193.2864,193.8326345501007,30.9392265193365,0.3586599270872739,0.42148538003114466,-0.06282545294387076,0.008032932214370679,0
2023-12-08 14:00:00,AAPL,194.11,194.55,193.65,193.82,6380426,194.053,193.3576,193.83143125961493,23.880597014924234,0.31599760874769345,0.4003878257744544,-0.08439021702676097,0.008256106984830053,1
2023-12-08 15:00:00,AAPL,193.82,195.0,193.82,194.98,7135322,194.155,193.45620000000002,193.94081875869924,58.362989323843635,0.3715072156469148,0.39461170374894655,-0.02310448810203175,0.009907721649909775,0
2023-12-08 16:00:00,AAPL,194.97,195.0,194.27,194.45,4102574,194.19400000000002,193.4914,193.9893122102517,52.06349206349205,0.36848474566028244,0.3893863121312138,-0.020901566470931332,0.01047866852113554,1
2023-12-08 17:00:00,AAPL,194.46,195.3,194.34,195.17,5804961,194.301,193.50959999999998,194.10175866641822,63.78378378378379,0.4193533546945787,0.3953797206438868,0.02397363405069186,0.010657371910542064,1
2023-12-08 18:00:00,AAPL,195.18,195.64,195.02,195.61,4510380,194.454,193.5576,194.24540069818792,66.91358024691382,0.48952843750271313,0.4142094640156521,0.07531897348706101,0.009812223494379557,1
2023-12-08 19:00:00,AAPL,195.62,195.98,195.45,195.83,4762777,194.624,193.6018,194.39631491740812,73.43358395990009,0.5564801013836984,0.4426635914892614,0.11381650989443703,0.008807222175522647,0
2023-12-08 20:00:00,AAPL,195.84,195.99,195.41,195.72,7807090,194.773,193.658,194.52238016336923,70.75000000000011,0.593818526345899,0.4728945784605889,0.12092394788531013,0.008844255561758267,0
2023-12-08 21:00:00,AAPL,195.72,195.77,195.61,195.69,665740,194.942,193.7074,194.63358205257217,69.92481203007533,0.6139119530103869,0.5010980533705486,0.11281389963983834,0.008585990523786885,0
2023-12-08 22:00:00,AAPL,195.71,195.74,195.18,195.71,1003411,195.108,193.7516,194.7360980475653,70.42606516290716,0.624253960191794,0.5257292347347977,0.09852472545699631,0.008483721805009175,0
2023-12-08 23:00:00,AAPL,195.72,195.73,195.66,195.71,17977,195.269,193.7978,194.82885061446385,70.05076142131982,0.6252426671266278,0.5456319212131637,0.07961074591346406,0.008394520636079981,0
2023-12-09 00:00:00,AAPL,195.7,195.79,195.68,195.79,9299,195.466,193.849,194.92038865118158,69.89795918367342,0.6252737888889328,0.5615602947483176,0.06371349414061522,0.008394275785056656,0
2023-12-11 09:00:00,AAPL,195.01,195.05,194.8,194.8,43506,195.448,193.8784,194.90892306535477,58.54700854700866,0.5391981858378756,0.5570878729662292,-0.017889687128353593,0.00987621953403517,0
2023-12-11 10:00:00,AAPL,194.83,194.85,194.61,194.64,38845,195.46699999999998,193.8954,194.8833113448448,56.15866388308948,0.4528517938652499,0.5362406571460334,-0.08338886328078354,0.009924248167546435,0
2023-12-11 11:00:00,AAPL,194.66,194.7,194.46,194.7,22212,195.42000000000002,193.9184,194.86585312152624,56.24999999999989,0.38482710734692205,0.5059579471862112,-0.12113083983928918,0.009925364768181863,1
2023-12-11 12:00:00,AAPL,194.75,195.5,194.74,194.95,125992,195.35399999999998,193.9442,194.8738671099523,61.84486373165604,0.3470889386234717,0.4741841454736634,-0.1270952068501917,0.00998390842179013,0
2023-12-11 13:00:00,AAPL,194.98,195.48,194.48,194.91,273564,195.262,193.97339999999997,194.87730833757587,49.04109589041106,0.310375684625086,0.4414224533039479,-0.1310467686788619,0.009993088967699789,0
2023-12-11 14:00:00,AAPL,194.91,195.19,191.54,192.89,13018277,194.97899999999998,193.9606,194.68804087685436,34.824902723735505,0.11693509320610929,0.37652498128438017,-0.2595898880782709,0.014527928224828894,0
2023-12-11 15:00:00,AAPL,192.9,192.99,191.71,191.96,9494135,194.606,193.91899999999998,194.4282274600111,20.000000000000313,-0.11014155355465505,0.2791916743165731,-0.38933322787122815,0.015190330061182391,0
2023-12-11 16:00:00,AAPL,191.97,192.22,191.42,191.98,7254982,194.233,193.89559999999997,194.19506294001002,13.184584178498582,-0.28519999128974405,0.1663133411953097,-0.45151333248505376,0.015182798061668655,1
2023-12-11 17:00:00,AAPL,191.97,192.39,191.81,192.21,3691975,193.88299999999998,193.8868,194.00600932667572,13.36032388663962,-0.400756317249801,0.05289940950628755,-0.45365572675608856,0.01526309999452591,1
2023-12-11 18:00:00,AAPL,192.22,192.81,192.15,192.78,4250531,193.582,193.8816,193.889246533659,22.777777777777686,-0.4412547912384355,-0.045931430642657055,-0.39532336059577844,0.015604288350994585,1
2023-12-11 19:00:00,AAPL,192.79,193.0,192.68,192.9,4084326,193.392,193.8856,193.7950325780724,24.590163934426215,-0.45838317067412504,-0.12842177864895066,-0.3299613920251744,0.014202549795328194,1
2023-12-11 20:00:00,AAPL,192.9,193.31,192.75,193.19,7733120,193.247,193.88640000000004,193.7374104277798,28.124999999999773,-0.4434451982015446,-0.19142646255946946,-0.2520187356420751,0.014145593890516044,0
2023-12-11 21:00:00,AAPL,193.22,193.26,193.18,193.23,536622,193.1,193.89280000000002,193.68908562513408,28.620689655172086,-0.42349726879194804,-0.23784062380596518,-0.18565664498598286,0.01351707116010443,0
2023-12-11 22:00:00,AAPL,193.22,193.23,193.1,193.1,32271,192.915,193.9082,193.63298223226417,27.008547008546884,-0.413412739838094,-0.272955047012391,-0.14045769282570303,0.01320364172038812,0
2023-12-11 23:00:00,AAPL,193.09,193.18,193.01,193.18,12557,192.742,193.9266,193.58984106728664,33.60323886639671,-0.3944187329387603,-0.29724778419766484,-0.09717094874109544,0.013122483198123288,1
2023-12-12 00:00:00,AAPL,193.18,193.52,193.18,193.42,32001,192.79500000000002,193.95039999999997,193.57366572754506,37.84860557768914,-0.35589728898131057,-0.308977685154394,-0.04691960382691657,0.01326241662943469,0
2023-12-12 09:00:00,AAPL,193.34,193.38,192.75,192.8,20153,192.879,193.96200000000002,193.49998327730268,32.97491039426521,-0.371119550393729,-0.32140605820226104,-0.04971349219146798,0.01350639141095001,0
2023-12-12 10:00:00,AAPL,192.8,192.84,192.29,192.54,41377,192.935,193.9688,193.40855629851194,28.443649373881755,-0.39955728169528015,-0.3370363029008649,-0.06252097879441526,0.013489150685976723,1
2023-12-12 11:00:00,AAPL,192.54,192.85,192.54,192.64,6075,192.978,193.9752,193.33536046055843,29.911504424778485,-0.4093069881942881,-0.35149043995954954,-0.057816548234738585,0.013531984352121636,1
2023-12-12 12:00:00,AAPL,192.74,193.24,192.65,193.12,60448,193.012,193.9896,193.31484994050527,52.798053527980784,-0.37399058173971866,-0.3559904683155834,-0.018000113424135267,0.01388134558826123,0
2023-12-12 13:00:00,AAPL,192.73,193.55,192.23,192.5,1118048,192.972,193.99380000000002,193.23724518426667,57.10526315789467,-0.3915177210503771,-0.3630959188625421,-0.028421802187834966,0.013382746989059986,0
2023-12-12 14:00:00,AAPL,192.55,193.39,191.72,192.41,6473564,192.894,193.995,193.15845992862222,55.555555555555635,-0.4079675570225447,-0.3720702464945426,-0.0358973105280021,0.013380969194937767,1
2023-12-12 15:00:00,AAPL,192.42,193.42,192.26,193.21,6991844,192.892,194.0004,193.16336850684868,61.26126126126126,-0.3523887384021691,-0.368133944876068,0.015745206473898876,0.014177475687066876,0
2023-01-03 09:00:00,AMZN,85.01,85.66,84.65,85.59,73576,85.59,85.59,85.59,0.0,0.0,0.0,0.0,,0
2023-01-03 10:00:00,AMZN,85.59,85.64,85.25,85.48,26847,85.535,85.535,85.57952380952382,0.0,-0.008774928774926138,-0.0017549857549852277,-0.007019943019940911,,0
2023-01-03 11:00:00,AMZN,85.35,85.4,84.63,84.96,57986,85.34333333333332,85.34333333333332,85.52052154195012,0.0,-0.05703135526496794,-0.012810259656981772,-0.04422109560798617,0.015172916437731214,0
2023-01-03 12:00:00,AMZN,84.78,85.16,84.11,84.96,215742,85.2475,85.2475,85.46713853795487,0.0,-0.09418916684246881,-0.029086041094079182,-0.06510312574838963,0.014338751725678557,1
2023-01-03 13:00:00,AMZN,84.8,85.35,84.25,85.14,431815,85.226,85.226,85.43598248672106,22.222222222222612,-0.10786905720270568,-0.04484264431580448,-0.0630264128869012,0.015547053297058442,1
2023-01-03 14:00:00,AMZN,85.15,86.96,85.0,85.47,12173826,85.26666666666667,85.26666666666667,85.43922224989048,44.73684210526303,-0.09103285669061734,-0.05408068679076705,-0.036952169899850285,0.016998894239786955,0
2023-01-03 15:00:00,AMZN,85.47,85.55,84.48,85.31,9550725,85.27285714285713,85.27285714285713,85.42691536894853,39.23076923076928,-0.08956822259492014,-0.061178193951597674,-0.02839002864332247,0.01548139840372086,0
2023-01-03 16:00:00,AMZN,85.31,85.5,84.25,84.44,6011871,85.16875,85.16875,85.33292342904866,23.50230414746551,-0.15680170616559508,-0.08030289639439717,-0.07649880977119791,0.02159132199619137,0
2023-01-03 17:00:00,AMZN,84.43,84.82,84.2,84.45,4105915,85.08888888888889,85.08888888888889,85.24883548342498,23.853211009174544,-0.206892877553841,-0.10562089262628595,-0.10127198492755506,0.02024798912740802,1
2023-01-03 18:00:00,AMZN,84.44,85.29,84.26,85.25,4042817,85.10499999999999,85.10499999999999,85.24894638976546,44.2953020134228,-0.17996267989444448,-0.12048925007991768,-0.0594734298145268,0.02518826496371449,1
2023-01-03 19:00:00,AMZN,85.25,85.91,85.09,85.88,5659288,85.13399999999999,85.17545454545454,85.30904673359733,54.016620498614834,-0.10655625517674139,-0.11770265109928243,0.011146395922541047,0.026195405516208126,0
2023-01-03 20:00:00,AMZN,85.88,86.49,85.77,85.83,11460377,85.169,85.23,85.35866133039758,53.27868852459009,-0.051818386749175716,-0.1045257982292611,0.052707411480085384,0.024883169282307473,1
2023-01-03 21:00:00,AMZN,85.82,86.01,85.6,85.94,12786724,85.26700000000001,85.28461538461539,85.41402691797876,54.64190981432352,0.00043285930374281634,-0.08353406672266032,0.08396692602640314,0.023761182803661508,0
2023-01-03 22:00:00,AMZN,85.87,85.95,85.82,85.9,37877,85.361,85.32857142857142,85.46031006864744,54.0682414698163,0.038174629182208264,-0.059192327541686615,0.09736695672389488,0.02277224300795685,1
2023-01-03 23:00:00,AMZN,85.84,86.14,85.83,86.14,32401,85.461,85.38266666666667,85.52504244306198,56.79012345679009,0.08645465254360829,-0.030062931524627634,0.11651758406823592,0.02208258646862141,0
2023-01-04 00:00:00,AMZN,86.11,86.3,85.86,85.95,61742,85.50899999999999,85.418125,85.56551459134178,55.69007263922517,0.10813894831058235,-0.0024225555575856372,0.11056150386816799,0.021502270617824087,1
2023-01-04 09:00:00,AMZN,86.85,87.0,86.4,86.94,66905,85.672,85.50764705882354,85.69641796359495,71.52173913043492,0.20287007521280032,0.038635970596491556,0.16423410461630877,0.024271389685955,0
2023-01-04 10:00:00,AMZN,86.85,86.94,86.53,86.79,37060,85.907,85.5788888888889,85.80056863372876,69.26315789473709,0.26281189742719846,0.08347115596263294,0.17934074146456552,0.023684824451584447,0
2023-01-04 11:00:00,AMZN,86.71,86.94,86.65,86.8,60847,86.14200000000001,85.64315789473685,85.89575257337364,68.12227074235821,0.30757757696922283,0.12829244016395092,0.17928513680527192,0.02299009126944835,0
2023-01-04 12:00:00,AMZN,86.8,86.85,86.16,86.5,153672,86.26700000000001,85.686,85.95329994733807,61.31868131868145,0.31521362131731223,0.1656766763946232,0.14953694492268904,0.022763653152434053,0
2023-01-04 13:00:00,AMZN,86.75,86.98,85.61,86.19,641818,86.298,85.71000000000001,85.97584280949636,59.361702127659605,0.292874754395541,0.1911162919948068,0.10175846240073422,0.022542343623459686,0
2023-01-04 14:00:00,AMZN,86.2,86.98,84.2,84.67,10732590,86.182,85.66272727272727,85.85147682763956,52.14953271028043,0.1507816278397911,0.18304935916380366,-0.03226773132401256,0.028847297711746107,1
2023-01-04 15:00:00,AMZN,84.65,84.96,83.36,84.84,11909558,86.072,85.62695652173913,85.75514570119769,53.5390199637024,0.05129804859707576,0.15669909705045806,-0.1054010484533823,0.0283157147619994,1
2023-01-04 16:00:00,AMZN,84.84,86.1,84.75,85.82,8577561,86.064,85.63499999999999,85.76132230108362,55.00878734622143,0.05094711843715061,0.13554870132779656,-0.08460158289064595,0.030601679880960134,0
2023-01-04 17:00:00,AMZN,85.83,86.09,85.39,85.39,4948353,85.989,85.6252,85.725958272409,45.53734061930783,0.015789584910862686,0.11159687804440979,-0.0958072931335471,0.03103842342284948,1
2023-01-04 18:00:00,AMZN,85.4,86.29,85.12,85.83,4729371,85.977,85.63307692307693,85.73586700837005,50.0,0.023164285596422474,0.09391035955481233,-0.07074607395838986,0.031224628843871272,0
2023-01-04 19:00:00,AMZN,85.82,86.28,84.47,85.42,8101351,85.825,85.62518518518519,85.70578443614433,45.79288025889967,-0.004028348175268093,0.07432261800879626,-0.07835096618406436,0.03156408319645674,0
2023-01-04 20:00:00,AMZN,85.41,85.69,84.47,85.14,9857166,85.66,85.60785714285714,85.65190020413058,44.080996884735114,-0.04762339345879241,0.049933415715278526,-0.09755680917407093,0.029905218526554662,0
2023-01-04 21:00:00,AMZN,85.14,85.34,85.0,85.03,2572273,85.48299999999999,85.58793103448276,85.592671613261,41.176470588235226,-0.0900112677583138,0.02194447902056006,-0.11195574677887386,0.029954112136882764,1
2023-01-04 22:00:00,AMZN,85.03,85.3,85.01,85.3,909026,85.363,85.57833333333333,85.56479812628378,44.89795918367338,-0.10065690981339515,-0.0025757987462309805,-0.09808111106716416,0.028568059216873394,1
2023-01-04 23:00:00,AMZN,85.22,86.77,85.01,86.7,406325,85.414,85.61451612903227,85.67291259044723,48.230088495575245,0.0038304864091429636,-0.0012945417151561914,0.0051250281242991545,0.032202326009092876,0
2023-01-05 00:00:00,AMZN,86.65,86.75,86.45,86.6,204024,85.607,85.6453125,85.76120662945226,48.588410104011786,0.07767297078395075,0.014498960784665196,0.06317400999928555,0.03222758570368712,1
2023-01-05 09:00:00,AMZN,86.36,87.3,86.32,87.3,154446,85.853,85.69545454545454,85.90775837902824,53.36927223719677,0.19048206286353775,0.04969558120043971,0.14078648166309804,0.0331131512574923,0
2023-01-05 10:00:00,AMZN,87.33,87.5,87.22,87.34,119916,86.005,85.74382352941177,86.0441623429303,55.865921787709524,0.27988540209553037,0.09573354537945784,0.18415185671607254,0.03308853431892038,0
2023-01-05 11:00:00,AMZN,87.39,87.65,87.33,87.35,81303,86.201,85.78971428571428,86.16852783407981,58.454810495626816,0.34753889691153006,0.1460946156858723,0.20144428122565777,0.03303191726870131,0
2023-01-05 12:00:00,AMZN,87.44,87.45,86.41,86.47,275638,86.265,85.80861111111112,86.19723946892935,64.46945337620579,0.3263837843381907,0.182152449416336,0.14423133492185472,0.03466338181933143,0
2023-01-05 13:00:00,AMZN,87.3,87.44,85.4,85.6,874987,86.28299999999999,85.80297297297298,86.14035951950751,55.49132947976872,0.23668808321276913,0.19305957617562264,0.04362850703714649,0.03404325267948526,0
2023-01-05 14:00:00,AMZN,85.62,85.8,83.87,84.04,8642078,86.173,85.75657894736842,85.94032527955441,38.1333333333334,0.03927192896108522,0.16230204673271514,-0.12303011777162992,0.03827633512999474,0
2023-01-05 15:00:00,AMZN,84.03,84.44,83.22,83.32,10768301,86.002,85.69410256410256,85.69077049102542,36.713735558408175,-0.173282287947913,0.09518517979658953,-0.26846746774450253,0.03885346413150852,1
2023-01-05 16:00:00,AMZN,83.31,84.09,83.11,83.84,6643490,85.856,85.64775,85.51450663473729,37.35705209656931,-0.2963571611621205,0.016876711604847522,-0.313233872766968,0.03967442367912289,0
2023-01-05 17:00:00,AMZN,83.84,84.26,83.64,83.68,5026339,85.554,85.59975609756098,85.33979171714326,38.58267716535439,-0.4021695870574149,-0.06693254812760496,-0.33523703892980994,0.039618154227398894,1
2023-01-05 18:00:00,AMZN,83.68,84.27,83.48,83.91,7292112,85.285,85.55952380952381,85.20362107741533,41.875825627476864,-0.46214035279238885,-0.14597410906056174,-0.3161662437318271,0.03591750902362189,0
2023-01-05 19:00:00,AMZN,83.92,84.21,83.75,83.85,4809836,84.94,85.51976744186047,85.07470478432816,42.154255319148895,-0.5086457635215993,-0.21850843995276925,-0.29013732356883004,0.035826863080034625,0
2023-01-05 20:00:00,AMZN,83.86,83.87,83.07,83.1,11132573,84.51599999999999,85.46477272727272,84.8866376620112,36.25000000000001,-0.599114153539972,-0.2946295826702098,-0.3044845708697622,0.034368870285847834,1
2023-01-05 21:00:00,AMZN,83.12,83.25,83.02,83.15,5405862,84.096,85.41333333333333,84.72124359896252,23.308270676691834,-0.6591778305795515,-0.36753923225207813,-0.29163859832747335,0.03423734616107247,0
2023-01-05 22:00:00,AMZN,83.15,83.17,83.03,83.14,86480,83.763,85.36391304347826,84.5706489704899,23.628048780487916,-0.699521989735004,-0.43393578374866326,-0.26558620598634075,0.03359111041245156,0
2023-01-05 23:00:00,AMZN,83.15,83.22,83.1,83.16,73849,83.51899999999999,85.31702127659575,84.43630144949087,14.795918367347,-0.7215634592757567,-0.49146131885408195,-0.23010214042167476,0.033460424269218185,1
2023-01-06 00:00:00,AMZN,83.15,83.25,83.14,83.23,87574,83.438,85.27354166666667,84.3214155971584,15.228426395939152,-0.7250254259042634,-0.5381741402641183,-0.1868512856401452,0.03345939874766723,0
2023-01-06 09:00:00,AMZN,83.45,83.45,82.88,83.05,38739,83.411,85.22816326530612,84.20032839742903,14.63815789473702,-0.7338343692638745,-0.5773061860640695,-0.156528183199805,0.03347578574464208,0
2023-01-06 10:00:00,AMZN,83.0,83.1,82.91,82.92,14466,83.319,85.182,84.07839235957864,16.697936210131516,-0.7427435485996057,-0.6103936585711768,-0.1323498900284289,0.03316513995342656,1
2023-01-06 11:00:00,AMZN,82.89,83.05,82.89,83.0,6516,83.251,85.1302,83.97568832533305,21.365638766520007,-0.7348775945338701,-0.6352904457637155,-0.09958714877015462,0.027561952530783872,0
2023-01-06 12:00:00,AMZN,83.0,83.09,82.74,82.83,106571,83.143,85.0772,83.8665751514918,30.79365079365087,-0.7339013901287075,-0.655012634636714,-0.07888875549199348,0.027542066218888724,1
2023-01-06 13:00:00,AMZN,82.99,84.24,82.5,83.94,1068065,83.152,85.05680000000001,83.87356799420687,58.75706214689267,-0.6362260004650864,-0.6512553078023885,0.015029307337302122,0.030033691749706017,0
2023-01-06 14:00:00,AMZN,83.95,83.97,81.43,81.95,13107831,83.037,84.9966,83.69037104237763,31.137724550898213,-0.7111956980167662,-0.663243385845264,-0.0479523121715022,0.03693294414120174,1
2023-01-06 15:00:00,AMZN,81.96,84.09,81.96,84.05,14305028,83.127,84.9748,83.72462141929405,52.66187050359705,-0.5943064787422543,-0.649456004424662,0.05514952568240772,0.046797733056980664,1
2023-01-06 16:00:00,AMZN,84.06,84.87,83.81,84.64,10582117,83.277,84.95819999999999,83.81180033174225,54.99316005471958,-0.4488883556212784,-0.6093424746639854,0.160454119042707,0.04676580304891774,1
2023-01-06 17:00:00,AMZN,84.64,85.14,84.62,84.88,8047805,83.449,84.9496,83.91353363348108,56.87583444592791,-0.31069594171599135,-0.5496131680743866,0.2389172263583953,0.04591084470846118,1
2023-01-06 18:00:00,AMZN,84.88,85.64,84.83,85.38,6564344,83.664,84.96839999999999,84.05319709695907,65.74585635359114,-0.15899879758261193,-0.4714902939760317,0.3124914963934198,0.042225760414752816,1
2023-01-06 19:00:00,AMZN,85.39,86.16,85.25,86.1,7372748,83.96900000000001,85.00139999999999,84.2481307067725,68.64728192161814,0.01910009081342423,-0.37337221701814055,0.3924723078315648,0.04166010639553351,0
2023-01-06 20:00:00,AMZN,86.09,86.4,85.91,86.04,12091194,84.28099999999999,85.01719999999999,84.41878492517512,68.21608040201014,0.15363226729677137,-0.2679713201551582,0.42160358745192955,0.041438298410929254,0
2023-01-06 21:00:00,AMZN,86.08,86.11,84.2,85.99,3821226,84.58,85.01939999999999,84.56842445611082,67.70963704630789,0.25329557061225216,-0.1637179420016761,0.41701351261392827,0.041350050045260156,1
2023-01-06 22:00:00,AMZN,85.96,86.13,85.9,86.1,109037,84.90700000000001,85.0248,84.71428879362408,67.87048567870482,0.3372677248268019,-0.0635208086359805,0.4007885334627824,0.041325820523099174,0
2023-01-06 23:00:00,AMZN,86.05,86.18,86.03,86.09,61762,85.12199999999999,85.02780000000001,84.84530890851703,69.33842239185762,0.3984166465068455,0.028866682392584705,0.3695499641142608,0.04129896053674017,1
2023-01-07 00:00:00,AMZN,86.09,86.34,86.01,86.18,56388,85.545,85.03339999999999,84.97242234580112,70.84398976982106,0.4489644723643522,0.11288624038693822,0.336078231977414,0.03985841781654538,1
2023-01-09 09:00:00,AMZN,86.51,86.9,86.29,86.76,39876,85.816,85.0458,85.1426678366772,72.59615384615394,0.5297188718554082,0.19625276668063224,0.333466105174776,0.04012516486445022,0
2023-01-09 10:00:00,AMZN,86.64,86.77,86.55,86.57,28510,86.00899999999999,85.05820000000001,85.27860423318414,72.4220623501199,0.5717946108087233,0.27136113550625046,0.30043347530247283,0.040302255638044425,0
2023-01-09 11:00:00,AMZN,86.62,86.7,86.47,86.55,27659,86.176,85.0504,85.39968954430947,68.00000000000003,0.5966483138541037,0.33641857117582114,0.2602297426782825,0.04032744113541298,1
2023-01-09 12:00:00,AMZN,86.58,87.05,86.41,86.85,182020,86.32300000000001,85.0516,85.53781434961333,94.06474820143887,0.633252801267389,0.39578541719413474,0.2374673840732543,0.04033086522157398,1
2023-01-09 13:00:00,AMZN,86.5,87.37,86.42,87.18,450436,86.431,85.0592,85.69421298298349,91.29287598944597,0.6810397609072254,0.45283628593675285,0.22820347497047255,0.04009673381483994,1
2023-01-09 14:00:00,AMZN,87.15,89.15,86.92,89.11,12214914,86.738,85.11139999999999,86.01952603222315,93.56725146198833,0.8646786636346633,0.535204761476335,0.3294739021583283,0.044366021438219196,0
2023-01-09 15:00:00,AMZN,89.12,89.27,88.36,88.83,10273623,87.022,85.1642,86.28719021963047,88.20116054158609,0.976365226584818,0.6234368544980315,0.3529283720867864,0.044815768333257816,1
2023-01-09 16:00:00,AMZN,88.84,89.48,88.77,89.11,8578513,87.32300000000001,85.25299999999999,86.55602924633233,87.6767676767677,1.075078457083265,0.7137651750150782,0.3613132820681868,0.044444672587593916,0
2023-01-09 17:00:00,AMZN,89.12,89.22,88.51,88.89,5648990,87.60300000000001,85.334,86.77831217525306,81.34831460674162,1.1226164187890646,0.7955354237698755,0.3270809950191891,0.043627084106073424,0
2023-01-09 18:00:00,AMZN,88.89,89.36,88.26,88.44,6473385,87.829,85.38640000000001,86.9365681585623,74.79338842975189,1.111170475182064,0.8586624340523132,0.25250804112975067,0.03472745270738733,0
2023-01-09 19:00:00,AMZN,88.44,88.7,87.62,87.65,5832983,87.91799999999999,85.4316,87.00451404822303,64.87455197132627,1.0265200011289153,0.8922339474676337,0.13428605366128155,0.02856122971096924,0
2023-01-09 20:00:00,AMZN,87.66,87.9,87.08,87.36,8495517,87.99699999999999,85.4622,87.03836985315417,60.937500000000036,0.9253662678835184,0.8988604115508108,0.026505856332707634,0.02856301911407088,0
2023-01-09 21:00:00,AMZN,87.36,87.38,87.24,87.29,2316162,88.071,85.49959999999999,87.06233462904424,60.30927835051547,0.8299852373592529,0.8850853767124993,-0.055100139353246425,0.02862914612903206,0
2023-01-09 22:00:00,AMZN,87.3,87.31,87.15,87.23,93842,88.109,85.5414,87.07830275961146,59.067357512953336,0.7410116637307311,0.8562706341161458,-0.11525897038541466,0.028301744794809316,0
2023-01-09 23:00:00,AMZN,87.26,87.27,87.17,87.22,41440,88.113,85.5852,87.09179773488657,54.40613026819916,0.6620607252613127,0.8174286523451791,-0.15536792708386649,0.02723853718714312,0
2023-01-10 00:00:00,AMZN,87.2,87.25,87.0,87.18,56346,87.92,85.62279999999998,87.10019795061166,56.01577909270231,0.5894688421270189,0.7718366903015471,-0.18236784817452822,0.027227047938492097,1
2023-01-10 09:00:00,AMZN,87.4,87.63,87.16,87.6,16668,87.797,85.6408,87.1477981457915,59.59780621572212,0.5593815394761918,0.7293456601364762,-0.16996412066028432,0.027498594078348777,1
2023-01-10 10:00:00,AMZN,87.61,87.71,87.53,87.71,16944,87.65700000000001,85.66300000000001,87.20134117952563,58.143939393939405,0.5382090768355141,0.6911183434762838,-0.15290926664076965,0.027498303998716424,0
2023-01-10 11:00:00,AMZN,87.71,87.71,87.15,87.15,38253,87.48299999999999,85.66,87.19645154338033,49.7277676950998,0.470815163634569,0.6470577075079409,-0.1762425438733719,0.02845082120867702,0
2023-01-10 12:00:00,AMZN,87.25,87.3,86.77,86.97,128510,87.336,85.6526,87.17488472972506,21.542553191489176,0.3982892753587919,0.5973040210781111,-0.1990147457193192,0.028572946042148478,1
2023-01-10 13:00:00,AMZN,87.21,87.58,86.71,87.14,250077,87.285,85.6484,87.17156237451314,26.849315068493027,0.35048934266001197,0.5479410853944913,-0.1974517427344793,0.02786284519660326,1
2023-01-10 14:00:00,AMZN,87.1,89.05,87.0,88.73,8730204,87.422,85.6936,87.3199850055119,46.16935483870971,0.43588267923321666,0.5255294041622364,-0.0896467249290197,0.03300874098637125,1
2023-01-10 15:00:00,AMZN,88.73,90.19,88.25,89.37,13537514,87.63,85.76899999999999,87.51522452879648,54.46096654275098,0.5488730975827849,0.530198142846346,0.018674954736438876,0.033490949376862825,0
2023-01-10 16:00:00,AMZN,89.39,89.83,89.11,89.22,7172298,87.829,85.8726,87.67758409748254,57.67716535433075,0.6191775780836508,0.5479940298938071,0.07118354818984374,0.0335891704633121,1
2023-01-10 17:00:00,AMZN,89.21,89.81,88.93,89.73,6115100,88.08000000000001,86.0008,87.87305227867468,71.66666666666666,0.7078870419736916,0.579972632309784,0.12791440966390755,0.03378896672304061,1
2023-01-10 18:00:00,AMZN,89.74,90.0,89.58,89.78,7363154,88.34,86.1196,88.05466634737233,76.53508771929833,0.7733102738878301,0.6186401606253933,0.15467011326243685,0.025853048095443202,0
2023-01-10 19:00:00,AMZN,89.78,90.08,89.55,89.71,7123325,88.551,86.2402,88.21231717143212,76.5350877192981,0.8101710934913484,0.6569463471985844,0.15322474629276406,0.025620140206693884,1
2023-01-10 20:00:00,AMZN,89.7,89.9,89.14,89.87,9254889,88.76700000000001,86.35940000000001,88.37019172653382,78.32618025751067,0.8425814667591567,0.6940733711106989,0.1485080956484578,0.02550780134155306,0
2023-01-10 21:00:00,AMZN,89.87,89.97,89.64,89.87,2476042,89.03900000000002,86.4798,88.51303060972107,78.49462365591401,0.8583721413506424,0.7269331251586876,0.13143901619195486,0.02533029123038506,0
2023-01-10 22:00:00,AMZN,89.88,89.91,89.8,89.85,36797,89.327,86.6148,88.64036102784289,78.83369330453536,0.8593662921975351,0.7534197585664572,0.10594653363107798,0.024652055200966604,1
2023-01-10 23:00:00,AMZN,89.85,89.95,89.75,89.94,56315,89.607,86.75059999999999,88.76413616804834,77.20930232558119,0.8575313244314344,0.7742420717394527,0.08328925269198173,0.022422035992216333,1
2023-01-11 00:00:00,AMZN,89.94,90.0,89.93,90.0,73411,89.73400000000001,86.88780000000001,88.88183748537706,76.94117647058803,0.8511075596639159,0.7896151693243454,0.061492390339570546,0.02190802315658066,1
2023-01-11 09:00:00,AMZN,90.02,90.4,89.88,90.27,40617,89.824,87.03,89.01404343915067,89.39393939393877,0.8579139256191155,0.8032749205832994,0.05463900503581609,0.0218171157322519,1
2023-01-11 10:00:00,AMZN,90.39,90.42,90.26,90.35,20104,89.937,87.1724,89.14127739732679,93.78238341968859,0.8598515180271136,0.8145902400720624,0.04526127795505119,0.021692932518245313,1
2023-02-01 09:00:00,AMZN,102.76,102.98,102.76,102.79,17586,91.243,87.5672,90.44115574043853,98.51208927464339,1.8439353694233915,1.0204592659423284,0.8234761034810631,0.13752501550187557,0
2023-02-01 10:00:00,AMZN,102.71,102.85,102.46,102.51,17958,92.51599999999999,87.959,91.59056947944438,96.49122807017528,2.571591545082299,1.3306857217703225,1.2409058233119765,0.1377016702290859,1
2023-02-01 11:00:00,AMZN,102.51,102.9,102.51,102.9,12183,93.835,88.35699999999999,92.66765810044967,96.43102264927919,3.143497761965122,1.6932481298092825,1.4502496321558396,0.13773427220758824,1
2023-02-01 12:00:00,AMZN,102.8,103.71,102.8,103.46,166615,95.19399999999999,88.7696,93.69550018612114,97.53004005340442,3.600421461665732,2.0746827961805727,1.5257386654851595,0.1375661434522279,0
2023-02-01 13:00:00,AMZN,103.13,103.7,102.41,102.55,562743,96.46199999999999,89.1418,94.53878588268103,91.6775032509752,3.844787078677143,2.4287036526798866,1.4160834259972566,0.13786533186369243,0
2023-02-01 14:00:00,AMZN,102.55,102.77,101.57,101.95,8479323,97.672,89.54180000000001,95.24461579861617,88.19836785938476,3.944563136692622,2.731875549482434,1.2126875872101883,0.13822464465078618,0
2023-02-01 15:00:00,AMZN,101.97,102.36,101.37,101.45,8790219,98.82300000000001,89.8898,95.83560477017653,85.880195599022,3.9378969355743436,2.9730798267008156,0.964817108873528,0.13873032832870538,1
2023-02-01 16:00:00,AMZN,101.45,102.28,101.24,102.16,5968217,100.039,90.2402,96.43792812539782,86.33944411590772,3.9444359867144527,3.1673510587035434,0.7770849280109093,0.13831567799323696,1
2023-02-01 17:00:00,AMZN,102.17,102.45,101.82,102.32,4220174,101.244,90.589,96.99812544678849,86.46748681898065,3.917371870237716,3.317355221010378,0.6000166492273378,0.13844279418616795,1
2023-02-01 18:00:00,AMZN,102.32,102.86,102.2,102.48,5060959,102.457,90.931,97.52020873757054,86.69378268448581,3.8642889086649177,3.426741958541286,0.43754695012363154,0.13826158488134382,1
2023-02-01 19:00:00,AMZN,102.48,105.22,101.67,104.46,16905286,102.624,91.2982,98.1811412387543,88.0104712041885,3.936610931265548,3.5287157530861384,0.4078951781794098,0.138758746574075,1
2023-02-01 20:00:00,AMZN,104.47,106.24,104.46,105.17,18116485,102.89000000000001,91.6808,98.8467468350634,88.40506329113927,4.005049998188937,3.6239826021066985,0.38106739608223883,0.13854420327655181,1
2023-02-01 21:00:00,AMZN,105.15,107.49,104.5,107.3,3150730,103.33,92.10700000000001,99.65181856505735,89.40305414160113,4.1829432842606735,3.735774738537494,0.44716854572317954,0.1386797690054891,1
2023-02-01 22:00:00,AMZN,107.39,108.39,107.19,108.3,2743800,103.81400000000001,92.551,100.47545489219475,89.83577452285844,4.354421576376581,3.8595041061053115,0.4949174702712691,0.13844787837560904,1
2023-02-01 23:00:00,AMZN,108.25,109.55,108.25,108.93,727417,104.452,93.00779999999999,101.28064966436668,78.63805970149258,4.48940403799017,3.985484092482283,0.5039199455078864,0.13813672039894248,0
2023-02-02 00:00:00,AMZN,108.99,109.14,108.69,108.9,358595,105.147,93.46220000000001,102.00630207728413,80.51575931232097,4.541605065886969,4.096708287163221,0.44489677872374855,0.13814088110627562,1
2023-02-02 09:00:00,AMZN,109.01,109.88,109.01,109.85,257569,105.987,93.92399999999999,102.7533209270666,81.50498640072531,4.606530599813098,4.198672749693197,0.4078578501199015,0.13782223564076723,0
2023-02-02 10:00:00,AMZN,109.84,109.85,109.17,109.33,69750,106.704,94.3792,103.37967131496502,76.70609645131945,4.56342062668044,4.271622325090646,0.29179830158979403,0.13833126645629643,0
2023-02-02 11:00:00,AMZN,109.38,109.66,109.11,109.25,83828,107.397,94.83320000000002,103.9387502373493,82.97244094488195,4.471258446856481,4.311549549443813,0.15970889741266792,0.1385856741542915,1
2023-02-02 12:00:00,AMZN,109.2,110.08,109.2,109.55,641198,108.104,95.2872,104.47315497664937,88.53955375253553,4.37202872252881,4.323645384060813,0.04838333846799703,0.1384692482386922,1
2023-02-02 13:00:00,AMZN,106.0,113.3,105.41,109.67,1333307,108.625,95.737,104.96809259792086,93.35443037974687,4.25403359694414,4.309723026637479,-0.05568942969333879,0.033798181886648695,1
2023-02-02 14:00:00,AMZN,109.68,112.19,109.2,109.78,23304070,109.08600000000001,96.1504,105.42636949335696,92.90540540540545,4.121883186905492,4.272155058691082,-0.15027187178558954,0.03330411784986658,1
2023-02-02 15:00:00,AMZN,109.8,111.85,108.88,111.8,20778047,109.53599999999999,96.60979999999999,106.03338192256106,94.13407821229055,4.132513114232424,4.2442266697993505,-0.11171355556692664,0.0365082835323304,0
2023-02-02 16:00:00,AMZN,111.8,112.35,111.03,111.36,13796990,109.84200000000001,97.05480000000001,106.54067888231715,90.2903811252269,4.058647523229496,4.20711084048538,-0.14846331725588424,0.03736350470161228,1
2023-02-02 17:00:00,AMZN,111.36,112.56,111.34,112.37,12501632,110.18599999999999,97.5244,107.09585232209646,89.35323383084584,4.035093028589273,4.1727072781061585,-0.1376142495168855,0.03527768889156608,1
2023-02-02 18:00:00,AMZN,112.38,113.75,112.19,113.74,14882391,110.67,98.03039999999999,107.72862829142062,90.00933706816065,4.079942435596621,4.154154309604251,-0.07421187400762985,0.03424359330843558,0
2023-02-02 19:00:00,AMZN,113.74,114.0,110.61,110.61,16180986,110.74600000000001,98.4896,108.00304464461865,64.13321947053804,3.818899179712389,4.087103283625879,-0.26820410391349014,0.04669118426311686,1
2023-02-02 20:00:00,AMZN,110.62,112.92,110.16,112.86,24292101,111.099,98.99960000000002,108.46561182132163,67.59259259259264,3.750345071202389,4.019751641141181,-0.2694065699387922,0.049310912031263573,0
2023-02-02 21:00:00,AMZN,112.91,117.5,105.44,108.37,16268231,111.01100000000001,99.42120000000001,108.45650593357671,48.335315101070144,3.2957189739799873,3.8749451077089425,-0.5792261337289553,0.06666875114563801,1
2023-02-02 22:00:00,AMZN,108.39,112.91,107.95,111.3,4826844,111.18599999999999,99.9026,108.72731489228369,56.085192697768754,3.135704579016803,3.7270970019705145,-0.5913924229537115,0.07083422476717736,0
2023-02-02 23:00:00,AMZN,111.3,111.69,107.54,107.95,2051866,111.01400000000001,100.3172,108.65328490254238,45.70524412296565,2.70736618320214,3.5231508382168397,-0.8157846550146997,0.07676270287492518,0
2023-02-03 00:00:00,AMZN,107.97,108.25,106.9,107.18,744823,110.75399999999999,100.7172,108.5129720546812,45.19445686186859,2.279495745647054,3.2744198197028824,-0.9949240740558283,0.07706879977444998,0
2023-02-03 09:00:00,AMZN,106.09,106.88,105.58,106.74,225670,110.248,101.1,108.34411757328299,44.47866256049272,1.8831927447631784,2.996174404714942,-1.1129816599517635,0.0744997102209329,0
2023-02-03 10:00:00,AMZN,106.7,107.13,106.52,106.68,99949,109.78000000000002,101.47939999999998,108.18563018535127,43.61938639395288,1.546451729885348,2.706229869749023,-1.159778139863675,0.07383290957386814,1
2023-02-03 11:00:00,AMZN,106.67,107.42,106.37,107.37,118506,109.28,101.88380000000001,108.10795112007973,45.01300954032957,1.320042652931079,2.4289924263854346,-1.1089497734543556,0.0738954990642021,1
2023-02-03 12:00:00,AMZN,107.33,109.1,107.04,109.0,898729,108.806,102.32440000000001,108.19290815626262,48.413344182262,1.2576418928907742,2.1947223196865027,-0.9370804267957284,0.07556248704458073,0
2023-02-03 13:00:00,AMZN,108.07,109.29,105.69,106.03,3039029,108.348,102.70219999999999,107.98691690328523,38.699569134351734,0.957497230262149,1.947277301801632,-0.9897800715394831,0.07972975288000007,1
2023-02-03 14:00:00,AMZN,106.02,108.78,104.69,107.25,25005185,107.787,103.07260000000001,107.91673434106758,42.18928164196122,0.808751443527342,1.7195721301467741,-0.9108206866194322,0.0807091628435349,1
2023-02-03 15:00:00,AMZN,107.25,108.58,105.77,108.42,26639910,107.792,103.45360000000001,107.96466440382305,42.53872308273515,0.7763295143929128,1.530923606996002,-0.7545940926030892,0.0815551621332482,0
2023-02-03 16:00:00,AMZN,108.43,108.63,107.03,107.22,13616735,107.38400000000001,103.81360000000001,107.89374398441133,37.60456273764258,0.6463541623429307,1.3540097180653876,-0.7076555557224569,0.0821934499226536,0
2023-02-03 17:00:00,AMZN,107.22,108.11,106.22,106.32,8958820,107.221,104.14540000000001,107.74386360494358,41.08849189862898,0.46536089036827377,1.1762799525259648,-0.7109190621576911,0.08249665706044929,0
2023-02-03 18:00:00,AMZN,106.31,106.5,103.56,104.53,17104290,106.95599999999999,104.4404,107.43778135685372,32.35916984328672,0.17546176400215074,0.976116314821202,-0.8006545508190512,0.08386996305451117,0
2023-02-03 19:00:00,AMZN,104.52,104.7,103.51,103.51,12787943,106.633,104.7164,107.06370694191526,37.934458788480626,-0.13503426678614971,0.7538861984997317,-0.8889204652858814,0.08124763126823024,0
2023-02-03 20:00:00,AMZN,103.51,103.85,102.52,103.37,24062190,106.30199999999999,104.98639999999999,106.71192532839953,27.146974063400563,-0.38792962689907995,0.5255230334199694,-0.9134526603190494,0.08128036040993604,0
2023-02-03 21:00:00,AMZN,103.39,103.51,102.94,103.15,2403020,105.88,105.252,106.37269434474244,33.1223628691983,-0.5991960244018202,0.30057922185561153,-0.8997752462574318,0.08021350170070059,0
2023-02-03 22:00:00,AMZN,103.17,103.39,102.93,103.0,230023,105.28,105.515,106.05148535952888,34.632352941176435,-0.7698554979506724,0.08649227789435474,-0.8563477758450272,0.0784338862763565,0
2023-02-03 23:00:00,AMZN,103.0,103.04,102.9,102.95,123425,104.97200000000001,105.7752,105.75610580147851,35.6548069644209,-0.8987783846575894,-0.1105618546160341,-0.7882165300415553,0.07476419218890315,0
2023-02-04 00:00:00,AMZN,102.97,103.05,102.9,102.95,121837,104.542,106.0342,105.48885762990913,35.81749049429655,-0.9895438556142011,-0.2863582548156675,-0.7031856007985335,0.07060222032297746,0
2023-02-06 09:00:00,AMZN,102.95,103.0,102.32,102.35,83224,103.93499999999999,106.2758,105.18991880801303,30.781010719754946,-1.0972427988923101,-0.44853516363099605,-0.6487076352613141,0.060107356494630095,0
2023-02-06 10:00:00,AMZN,102.33,102.33,101.88,102.25,61214,103.43800000000002,106.51379999999999,104.90992654058323,20.728534258456207,-1.177095329393481,-0.594247196783493,-0.5828481326099879,0.05137998611586265,0
2023-02-06 11:00:00,AMZN,102.22,102.3,101.86,102.3,51493,103.03599999999999,106.50399999999999,104.66136210814673,28.33914053426247,-1.2222550575138484,-0.7198487689295642,-0.5024062885842843,0.043654369499882766,1
2023-02-06 12:00:00,AMZN,102.31,102.7,102.22,102.47,323441,102.83,106.50319999999999,104.45266095498991,18.386243386243393,-1.230146524758993,-0.82190832009545,-0.4082382046635431,0.04358716991204823,0
2023-02-06 13:00:00,AMZN,102.46,103.65,101.97,102.26,718775,102.705,106.49040000000001,104.24383610213373,3.3333333333333144,-1.239062671178857,-0.9053391903121315,-0.33372348086672554,0.04354098974511806,1
2023-02-06 14:00:00,AMZN,102.21,103.95,102.04,102.54,13218902,102.622,106.47200000000001,104.08156599716861,8.802816901408448,-1.2095917013234327,-0.9661896925143918,-0.24340200880904095,0.04378776629035253,0
2023-02-06 15:00:00,AMZN,102.55,103.2,100.65,101.94,18122189,102.501,106.4598,103.87760733077161,9.29368029739777,-1.2205806371766101,-1.0170678814468355,-0.20351275572977467,0.04302670317821241,1
2023-02-06 16:00:00,AMZN,101.95,102.5,101.23,102.36,10974556,102.43699999999998,106.46800000000002,103.73307329926955,22.942643391521216,-1.1817761779484641,-1.0500095407471612,-0.13176663720130288,0.039507126129269876,1
2023-02-06 17:00:00,AMZN,102.36,102.94,101.75,102.75,7291490,102.417,106.49400000000001,103.63944727076768,38.757396449704096,-1.106795177949806,-1.0613666681876903,-0.045428509762115654,0.030765639627915557,0
2023-02-06 18:00:00,AMZN,102.74,102.79,101.99,102.6,6208435,102.38199999999999,106.50280000000001,103.54045229259933,38.64306784660757,-1.047402141734878,-1.058573762897128,0.0111716211622499,0.027537616584064173,0
2023-02-06 19:00:00,AMZN,102.6,103.12,102.25,102.44,7016735,102.391,106.5052,103.43564731235176,39.33933933933926,-1.0016964621735127,-1.047198302752405,0.04550184057889228,0.023870271746238955,0
2023-02-06 20:00:00,AMZN,102.44,102.5,101.75,102.19,9990360,102.385,106.49940000000001,103.31701423498492,38.19241982507288,-0.9744148447146301,-1.0326416111448502,0.05822676643022007,0.022235034655502126,0
2023-02-06 21:00:00,AMZN,102.18,102.24,101.9,102.0,2282314,102.35499999999999,106.45020000000001,103.1915843078435,36.69467787114846,-0.9570926105834161,-1.0175318110325635,0.06043920044914741,0.02131830269629118,0
2023-02-06 22:00:00,AMZN,102.03,102.08,101.96,102.02,39302,102.30999999999999,106.3872,103.08000484995364,37.0473537604456,-0.9310185797332338,-1.0002291647726977,0.06921058503946398,0.014655235872991638,1
2023-02-06 23:00:00,AMZN,102.02,102.18,102.0,102.15,53313,102.299,106.2842,102.99143295948187,46.79487179487198,-0.8896099392696044,-0.9781053196720791,0.08849538040247473,0.011744761837668646,1
2023-02-07 00:00:00,AMZN,102.18,102.35,102.06,102.35,73136,102.28,106.1652,102.93034410619788,51.552795031055815,-0.8310748512793538,-0.9486992259935341,0.1176243747141803,0.012002357889342041,1
2023-02-07 09:00:00,AMZN,102.2,102.6,102.12,102.5,33440,102.33599999999998,106.03660000000002,102.88935895322665,53.012048192771125,-0.7637772769134443,-0.9117148361775161,0.14793755926407182,0.012024737828861442,0
2023-02-07 10:00:00,AMZN,102.43,102.47,102.23,102.23,30555,102.32300000000001,105.9032,102.82656286244315,46.49122807017551,-0.7238857040978246,-0.8741490097615779,0.15026330566375334,0.012199282510342328,0
2023-02-07 11:00:00,AMZN,102.22,102.36,102.19,102.26,13807,102.274,105.75140000000002,102.77260449459143,50.0,-0.6819890507055533,-0.835717017950373,0.15372796724481974,0.012216483604367634,1
2023-02-07 12:00:00,AMZN,102.32,102.74,102.18,102.49,203932,102.263,105.6146,102.74568978082081,49.21630094043869,-0.6230445040226584,-0.7931825151648302,0.17013801114217175,0.012485043091091372,0
2023-02-07 13:00:00,AMZN,102.28,102.72,101.09,102.08,345190,102.227,105.4712,102.68229075407598,52.33333333333336,-0.6024692095671469,-0.7550398540452936,0.15257064447814672,0.01173196263265606,0
2023-02-07 14:00:00,AMZN,102.07,102.07,99.2,99.23,14769850,101.93100000000001,105.26480000000001,102.3535011584497,21.178637200736574,-0.806833645995809,-0.7653986124353968,-0.04143503356041223,0.030193311753493293,1
2023-02-07 15:00:00,AMZN,99.24,99.88,98.27,99.62,21714380,101.69300000000001,105.06380000000001,102.09316771478782,21.178637200736574,-0.9266424364057855,-0.7976473772294745,-0.12899505917631093,0.030622110681121095,1
2023-02-07 16:00:00,AMZN,99.61,100.07,99.28,99.7,10237059,101.461,104.86219999999999,101.86524698004612,22.94776119402978,-1.0035679281924388,-0.8388314874220674,-0.16473644077037142,0.030546516696627748,1
2023-02-07 17:00:00,AMZN,99.7,101.45,99.06,101.03,13182788,101.349,104.6468,101.78569964861316,39.20367534456353,-0.9463036504960485,-0.8603259200368637,-0.08597773045918478,0.03386974998225914,0
2023-02-07 18:00:00,AMZN,101.04,101.27,98.08,98.79,16961346,100.99300000000001,104.3954,101.50039492017382,30.046948356807476,-1.069343847167005,-0.902129505462892,-0.16721434170411298,0.03992229117042743,1
2023-02-07 19:00:00,AMZN,98.78,100.69,98.77,100.52,11540303,100.795,104.1584,101.40702397539536,42.64413518886675,-1.0155509089785255,-0.9248137861660186,-0.0907371228125069,0.044062259848210654,1
2023-02-07 20:00:00,AMZN,100.53,102.41,100.32,102.11,17446198,100.783,103.9258,101.47397407297676,50.38693035253655,-0.8349946080163022,-0.9068499505360754,0.07185534251977321,0.04686046903778877,0
2023-02-07 21:00:00,AMZN,102.09,102.15,101.64,101.76,4583180,100.733,103.74880000000002,101.50121463745516,48.35443037974683,-0.7119377385100876,-0.867867508130878,0.15592976962079041,0.046788569120587195,1
2023-02-07 22:00:00,AMZN,101.75,101.85,101.73,101.83,350390,100.667,103.5282,101.5325275291261,47.78156996587032,-0.6018283650962815,-0.8146596795239587,0.21283131442767722,0.046788180825964885,0
2023-02-07 23:00:00,AMZN,101.78,102.1,101.75,101.77,67931,100.636,103.3962,101.55514395492361,46.86156491831467,-0.5134882193721069,-0.7544253874935883,0.24093716812148147,0.046771275300780124,0
2023-02-08 00:00:00,AMZN,101.83,101.84,101.6,101.68,75471,100.881,103.20379999999999,101.56703500683565,47.598253275109165,-0.4456036240682977,-0.6926610348085303,0.24705741074023257,0.046721323064463346,0
2023-02-08 09:00:00,AMZN,101.9,101.9,101.05,101.41,50862,101.06,103.073,101.55207929189893,46.36441402908464,-0.4088780451372003,-0.6359044368742643,0.22702639173706407,0.04675788984555812,1
2023-02-08 10:00:00,AMZN,101.3,101.59,101.18,101.5,30235,101.24000000000001,102.95939999999999,101.54711935933713,45.71428571428573,-0.3682653773691129,-0.5823766249732341,0.21411124760412115,0.04676975273334973,0
2023-02-08 11:00:00,AMZN,101.53,101.6,101.37,101.5,40355,101.287,102.85459999999999,101.54263180130503,47.3967684021544,-0.3322495792332063,-0.5323512158252285,0.20010163659202218,0.04674473319663518,1
2023-02-08 12:00:00,AMZN,101.49,102.03,101.46,101.97,181613,101.60499999999999,102.76039999999999,101.58333353451408,65.63926940639271,-0.2627528760870348,-0.4784315478775898,0.215678671790555,0.04695456380958368,0
2023-02-08 13:00:00,AMZN,101.95,102.54,101.43,101.86,326603,101.739,102.65019999999998,101.60968272170322,63.20754716981133,-0.21408448614529618,-0.4255621355311311,0.2114776493858349,0.046932298514342934,0
2023-02-08 14:00:00,AMZN,101.82,102.67,100.08,100.8,9405525,101.608,102.4862,101.53257008154101,55.813953488372086,-0.25807267651977384,-0.3920642437288597,0.13399156720908584,0.04797800626493783,0
2023-02-08 15:00:00,AMZN,100.77,101.27,99.75,99.79,11234601,101.411,102.36139999999999,101.36661102615615,43.21663019693654,-0.37016515984429077,-0.38768442695194594,0.017519267107655168,0.04886500438664627,0
2023-02-08 16:00:00,AMZN,99.78,99.96,98.78,99.56,10341790,101.184,102.2076,101.1945528331889,55.399719495091155,-0.4721160780062945,-0.40457075716281565,-0.06754532084347886,0.04874214952260396,1
2023-02-08 17:00:00,AMZN,99.56,100.46,99.28,100.41,7797371,101.048,102.0474,101.11983351574233,49.120000000000005,-0.47880564547789106,-0.4194177348258308,-0.05938791065206028,0.049640295571766864,0
2023-02-08 18:00:00,AMZN,100.42,100.69,99.41,99.81,7138288,100.861,101.89920000000001,100.99508746662401,28.136882129277495,-0.5264535328646929,-0.44082489443360323,-0.08562863843108964,0.04112488039730878,1
2023-02-08 19:00:00,AMZN,99.82,100.42,99.62,100.36,5723072,100.756,101.78,100.93460294599315,37.17948717948708,-0.5139103844314263,-0.45544199243316785,-0.058468391998258484,0.04130041840276955,0
2023-03-01 09:00:00,AMZN,94.65,94.95,94.65,94.82,24231,100.088,101.5858,100.35225980827951,17.93229643183892,-0.940163924725212,-0.5523863788915767,-0.38777754583363533,0.0692527527570621,1
2023-03-01 10:00:00,AMZN,94.74,94.95,94.71,94.95,20885,99.43299999999999,101.4146,99.83775887415766,19.00000000000003,-1.253038761995569,-0.6925168555123752,-0.5605219064831938,0.06740065502405215,0
2023-03-01 11:00:00,AMZN,94.93,94.99,94.82,94.85,8464,98.721,101.2442,99.36273421947597,18.982742960944606,-1.4918661842216636,-0.8523867212542329,-0.6394794629674307,0.0643112400820098,0
2023-03-01 12:00:00,AMZN,94.82,94.82,94.5,94.57,54811,97.992,101.07260000000001,98.90628334143064,18.96551724137933,-1.6843165442652293,-1.0187726858564323,-0.6655438584087969,0.0609673932424614,0
2023-03-01 13:00:00,AMZN,94.6,94.8,93.89,93.98,289485,97.30999999999999,100.89220000000002,98.43711349938962,17.361111111111114,-1.8629677774131608,-1.187611704167778,-0.6753560732453827,0.05772167094462673,0
2023-03-01 14:00:00,AMZN,94.01,94.68,93.52,93.83,5218267,96.714,100.7098,97.99834078516204,17.137960582690653,-1.9936721022166495,-1.3488237837775523,-0.6448483184390972,0.05777176631433811,0
2023-03-01 15:00:00,AMZN,93.84,93.99,92.71,92.87,7897626,96.04499999999999,100.5082,97.50992737705138,12.582236842105274,-2.1499370620801557,-1.5090464394380732,-0.6408906226420825,0.0578775471015584,0
2023-03-01 16:00:00,AMZN,92.86,93.07,91.93,92.91,7597631,95.29499999999999,100.3194,97.07183905542745,12.985938792390371,-2.244675283487993,-1.6561722082480572,-0.5885030752399358,0.05795925140285223,0
2023-03-01 17:00:00,AMZN,92.91,93.2,92.59,92.67,3880475,94.581,100.12780000000001,96.65261628824388,13.930789707187174,-2.3124653397649126,-1.7874308345514285,-0.5250345052134842,0.05787371909228131,0
2023-03-01 18:00:00,AMZN,92.67,92.68,92.06,92.22,4868502,93.767,99.92620000000001,96.23046235603017,14.659197012138122,-2.375121761750947,-1.9049690199913323,-0.4701527417596145,0.057839857025051136,0
2023-03-01 19:00:00,AMZN,92.21,92.22,91.59,91.97,6747988,93.482,99.71620000000001,95.82470403640825,14.631873252562869,-2.4170876563354255,-2.007392747260151,-0.4096949090752746,0.0575881839716821,1
2023-03-01 20:00:00,AMZN,91.97,92.32,91.8,92.2,9801062,93.20700000000001,99.515,95.4794941281789,9.396636993076186,-2.404074181649932,-2.0867290341381075,-0.3173451475118245,0.05786290663329474,0
2023-03-01 21:00:00,AMZN,92.17,92.27,91.97,92.1,2176097,92.93199999999999,99.30619999999999,95.15763754454281,9.885535900104088,-2.3744587905812438,-2.1442749854267347,-0.2301838051545091,0.05716973333728635,0
2023-03-01 22:00:00,AMZN,92.1,92.15,91.79,91.96,110494,92.671,99.1066,94.85310063553874,4.347826086956573,-2.335364580592014,-2.1824929044597905,-0.1528716761322233,0.05713958802547362,1
2023-03-01 23:00:00,AMZN,92.0,92.17,91.92,92.11,88128,92.48400000000001,98.9016,94.59185295596363,14.435695538057985,-2.266155560451267,-2.199225435658086,-0.06693012479318128,0.05721284945805738,0
2023-03-02 00:00:00,AMZN,92.09,92.15,91.85,92.06,110675,92.30699999999999,98.68779999999998,94.35072410301471,11.260053619302994,-2.1900954385694575,-2.19739943624036,0.007303997670902618,0.05702055736647131,0
2023-03-02 09:00:00,AMZN,91.46,91.92,91.18,91.25,31132,92.14500000000001,98.4608,94.05541704558475,9.45945945945951,-2.1701612070259273,-2.1919517903974737,0.02179058337154638,0.05719363247863182,1
2023-03-02 10:00:00,AMZN,91.25,91.46,91.02,91.46,18128,92.0,98.24119999999999,93.80823446981476,14.41647597253997,-2.1130599007508124,-2.1761734124681418,0.06311351171732937,0.056052457247929045,1
2023-03-02 11:00:00,AMZN,91.47,91.73,91.44,91.58,30937,91.89099999999999,98.029,93.59602166316574,19.230769230769198,-2.0346693057973653,-2.1478725911339867,0.11320328533662138,0.05633449461519562,1
2023-03-02 12:00:00,AMZN,91.6,91.83,91.6,91.69,92483,91.838,97.8228,93.41449579048329,22.279792746113984,-1.9412901296281717,-2.106556098832824,0.1652659692046523,0.055712730816019795,0
2023-03-02 13:00:00,AMZN,91.72,91.94,90.7,91.2,311850,91.761,97.6064,93.20359142948487,25.368731563421804,-1.8850951610668005,-2.0622639112796195,0.17716875021281897,0.016145435310900198,1
2023-03-02 14:00:00,AMZN,91.2,91.84,91.01,91.55,5965961,91.696,97.3944,93.0461065314387,31.621621621621642,-1.7916649701874547,-2.0081441230611867,0.21647915287373198,0.016850651713177883,0
2023-03-02 15:00:00,AMZN,91.55,91.81,91.04,91.22,6792457,91.60799999999999,97.17179999999999,92.87219162368264,30.8707124010554,-1.7243716300946659,-1.9513896244678826,0.22701799437321668,0.016922264598561085,0
2023-03-02 16:00:00,AMZN,91.22,91.36,90.39,90.67,8551104,91.479,96.93519999999998,92.66245908809381,30.07712082262215,-1.6958726128699055,-1.9002862221482872,0.2044136092783817,0.017388908477955344,1
2023-03-02 17:00:00,AMZN,90.67,90.82,90.47,90.72,4225312,91.34,96.705,92.47746298446583,33.062330623306224,-1.6502295354103893,-1.8502748848007078,0.20004534939031848,0.017007744626799576,1
2023-03-02 18:00:00,AMZN,90.73,91.38,90.68,91.27,5504104,91.261,96.4852,92.3624665097548,38.40399002493754,-1.5517886110713448,-1.7905776300548353,0.23878901898349048,0.01872190152213048,0
2023-03-02 19:00:00,AMZN,91.27,91.67,90.72,91.26,8368868,91.26199999999999,96.2606,92.25746969930196,39.28571428571435,-1.4577760508504696,-1.7240173142139623,0.26624126336349274,0.016254736979103776,1
2023-03-02 20:00:00,AMZN,91.27,92.23,91.09,92.15,9200699,91.331,96.06200000000001,92.24723448984464,52.03426124197016,-1.2965095030893963,-1.6385157519890492,0.3420062488996529,0.01940595153676717,0
2023-03-02 21:00:00,AMZN,92.13,92.17,91.86,91.92,1457930,91.365,95.9158,92.21606930033563,48.000000000000014,-1.1737336095091706,-1.5455593234930736,0.37182571398390296,0.019395824794291902,0
2023-03-02 22:00:00,AMZN,91.92,91.95,91.85,91.89,47661,91.385,95.76119999999999,92.18501508125605,48.20295983086679,-1.066558950897786,-1.449759248974016,0.38320029807623013,0.018820139572919253,0
2023-03-02 23:00:00,AMZN,91.88,91.95,91.86,91.86,28546,91.451,95.6044,92.15406126399357,57.72151898734182,-0.9728288457076957,-1.354373168320752,0.3815443226130564,0.01863148587577005,0
2023-03-03 00:00:00,AMZN,91.85,91.92,91.74,91.8,38034,91.476,95.4198,92.12034114361323,54.47368421052638,-0.8930935342828974,-1.2621172415131812,0.36902370723028377,0.018442667038288976,1
2023-03-03 09:00:00,AMZN,92.31,92.53,92.2,92.42,37326,91.596,95.2924,92.14888008231674,59.76744186046519,-0.7709864551405872,-1.1638910842386625,0.39290462909807533,0.019675579760737746,0
2023-03-03 10:00:00,AMZN,92.54,92.67,92.39,92.45,15177,91.774,95.131,92.17755816971514,59.00473933649299,-0.6641391828195253,-1.063940703954835,0.39980152113530965,0.019593844208355703,1
2023-03-03 11:00:00,AMZN,92.46,92.65,92.43,92.5,36447,91.952,94.93880000000001,92.20826691545656,67.19576719576722,-0.5688697907409619,-0.9649265213120604,0.39605673057109847,0.019544674739334095,0
2023-03-03 12:00:00,AMZN,92.56,92.74,92.08,92.2,111246,92.045,94.7476,92.20747959017498,58.71313672922262,-0.5116773064544446,-0.8742766783405373,0.3625993718860927,0.019839991505851945,1
2023-03-03 13:00:00,AMZN,92.56,92.84,91.57,92.8,409922,92.199,94.56700000000001,92.2639101053964,69.75000000000006,-0.413174051740441,-0.7820561530205181,0.36888210128007715,0.01848331275776279,1
2023-03-03 14:00:00,AMZN,92.8,94.12,92.61,93.8,9090451,92.364,94.4076,92.41020438107294,85.16853932584273,-0.251518521104245,-0.6759486266372635,0.4244301055330185,0.020960259227395625,1
2023-03-03 15:00:00,AMZN,93.78,94.75,93.25,94.05,9799204,92.577,94.255,92.56637539239932,85.80645161290327,-0.10205599971001789,-0.5611701012518144,0.45911410154179655,0.021006450801198222,1
2023-03-03 16:00:00,AMZN,94.06,94.28,93.76,94.18,6843898,92.80600000000001,94.11040000000001,92.72005392645653,84.39716312056747,0.026577668045689506,-0.44362054739231366,0.47019821543800316,0.02100595293875764,1
2023-03-03 17:00:00,AMZN,94.19,94.4,93.97,94.37,3885703,93.057,93.96780000000001,92.87719164774639,85.2607709750566,0.1422128474207227,-0.3264538684297064,0.4686667158504291,0.019790924884856276,0
2023-03-03 18:00:00,AMZN,94.37,94.4,94.04,94.25,3779821,93.302,93.8228,93.00793530034197,78.84615384615365,0.22161690137642154,-0.21683971446848083,0.43845661584490236,0.01987454398924692,1
2023-03-03 19:00:00,AMZN,94.25,94.78,94.17,94.73,4190473,93.53299999999999,93.678,93.17194146221416,86.11825192802046,0.3195931043174909,-0.10955315071128648,0.42914625502877735,0.019438126362847814,1
2023-03-03 20:00:00,AMZN,94.74,94.94,94.44,94.89,8556171,93.77700000000002,93.5386,93.33556608486043,87.3134328358208,0.4054765327833678,-0.006547214012355612,0.4120237467957234,0.017566768138571148,1
2023-03-03 21:00:00,AMZN,94.9,94.96,94.72,94.96,3066160,94.023,93.4218,93.49027407677849,88.17733990147774,0.4737273495838821,0.08950769870689193,0.38421965087699017,0.01754840495542131,0
2023-03-03 22:00:00,AMZN,94.96,95.0,94.92,94.92,35434,94.295,93.32440000000001,93.62643845041865,88.61386138613875,0.5186107262841801,0.17532830422234957,0.34328242206183057,0.017278355541324758,0
2023-03-03 23:00:00,AMZN,94.96,94.96,94.86,94.88,22901,94.50300000000001,93.2308,93.74582526466449,85.54913294797686,0.5446747880717737,0.24919760099223442,0.2954771870795393,0.017320617984177247,1
2023-03-04 00:00:00,AMZN,94.88,95.0,94.81,95.0,42668,94.623,93.1226,93.8652704775536,85.91549295774647,0.5684608787820338,0.3130502565501943,0.25541062223183947,0.01525441882167648,0
2023-03-06 09:00:00,AMZN,95.15,95.28,94.65,94.65,30964,94.683,93.01939999999999,93.9400066225485,77.92207792207803,0.5526982902640754,0.36097986329297055,0.1917184269711048,0.01562625357285198,0
2023-03-06 10:00:00,AMZN,94.65,94.65,94.28,94.55,45736,94.72,92.9032,93.99810122992483,82.19178082191767,0.5260729198837311,0.39399847461112264,0.13207444527260842,0.015731324356333135,0
2023-03-06 11:00:00,AMZN,94.5,94.76,94.3,94.5,27997,94.73299999999999,92.8968,94.04590111278912,77.41935483870965,0.49522884998592076,0.4142445496860823,0.08098430029983844,0.015756437453446813,1
2023-03-06 12:00:00,AMZN,94.54,94.87,94.5,94.85,80221,94.79299999999999,92.89480000000002,94.12248195919015,71.42857142857135,0.4933398624593224,0.43006361224073036,0.06327625021859201,0.015754330120965544,1
2023-03-06 13:00:00,AMZN,94.63,95.34,94.5,95.11,497666,94.831,92.9,94.21653129641014,71.54471544715445,0.506978520522992,0.4454465938971827,0.06153192662580925,0.014869851984781477,0
2023-03-06 14:00:00,AMZN,95.1,95.72,94.68,95.0,6150881,94.842,92.9086,94.2911473634187,66.80327868852447,0.5031116170626433,0.4569795985302748,0.04613201853236848,0.015059444933134195,1
2023-03-06 15:00:00,AMZN,95.0,96.28,94.68,96.11,7713494,94.95700000000001,92.95119999999999,94.4643714240455,75.89285714285708,0.5828955346699161,0.4821627857582031,0.10073274891171297,0.018209508503625793,1
2023-03-06 16:00:00,AMZN,96.12,96.55,95.97,96.43,5604699,95.10799999999999,93.00319999999999,94.65157414556498,80.61797752808997,0.6642886833973165,0.5185879652860258,0.1457007181112907,0.017415151260479666,0
2023-03-06 17:00:00,AMZN,96.44,96.53,95.3,95.45,4262635,95.16499999999999,93.0548,94.72761470313023,58.86699507389161,0.642311364783211,0.5433326451854629,0.09897871959774818,0.02078115814891028,0
2023-03-06 18:00:00,AMZN,95.44,95.48,94.54,94.54,5085945,95.119,93.0874,94.70974663616545,46.36174636174642,0.5451802876378622,0.5437021736759428,0.0014781139619194361,0.021077634586389463,0
2023-03-06 19:00:00,AMZN,94.54,94.92,94.11,94.25,5790649,95.079,93.119,94.66596124224493,42.94234592445337,0.4397336569668653,0.5229084703341274,-0.08317481336726207,0.021209304721858682,0
2023-03-06 20:00:00,AMZN,94.25,94.41,93.74,93.74,9174271,94.998,93.1494,94.57777445726923,39.272727272727266,0.31142380493726307,0.48061153725475453,-0.16918773231749146,0.021860649696153627,0
2023-03-06 21:00:00,AMZN,93.75,93.88,93.61,93.7,3314021,94.918,93.184,94.49417688991025,39.272727272727366,0.2041562706697846,0.42532048393776056,-0.22116421326797597,0.02173326640683588,0
2023-03-06 22:00:00,AMZN,93.7,93.75,93.63,93.7,474610,94.803,93.214,94.41854099563308,37.91821561338295,0.11778818803092861,0.3638140247563942,-0.24602583672546557,0.021713387898007152,1
2023-03-06 23:00:00,AMZN,93.67,93.78,93.61,93.78,57295,94.67,93.2476,94.35772756747755,41.487279843444206,0.05516033766679129,0.3020832873384736,-0.24692294967168232,0.02101141258517983,0
2023-03-07 00:00:00,AMZN,93.76,93.85,93.67,93.75,50444,94.545,93.2834,94.2998487515273,42.0634920634921,0.0030711633055346965,0.24228086253188585,-0.23920969922635116,0.020887445759108444,1
2023-03-07 09:00:00,AMZN,94.2,94.34,94.06,94.12,22868,94.346,93.32359999999998,94.28272029900089,46.455223880597075,-0.008258772884119026,0.19217293544868488,-0.2004317083328039,0.021344273681182132,1
2023-03-07 10:00:00,AMZN,94.15,94.2,94.14,94.2,8577,94.123,93.36640000000001,94.27484217528652,43.61493123772113,-0.010659620065368358,0.15160642434587426,-0.16226604441124262,0.02138285284341089,0
2023-03-07 11:00:00,AMZN,94.18,94.32,94.03,94.07,31288,93.985,93.42280000000001,94.25533339668782,39.51612903225805,-0.02278951891032932,0.11672723569463356,-0.13951675460496288,0.02140676468315072,1
2023-03-07 12:00:00,AMZN,94.07,94.25,94.05,94.14,63441,93.94500000000001,93.4764,94.24434926366993,41.26016260162607,-0.026449245710111313,0.08809193941368458,-0.1145411851237959,0.021369991686611613,0
2023-03-07 13:00:00,AMZN,94.15,94.3,93.52,94.04,254360,93.924,93.52560000000001,94.2248874290347,23.52941176470614,-0.03699234510355609,0.06307508251023645,-0.10006742761379255,0.02111075784617484,1
2023-03-07 14:00:00,AMZN,94.04,95.0,93.83,94.33,6136426,93.983,93.5784,94.23489815007902,22.938144329896872,-0.021697139840824775,0.04612063804002421,-0.06781777788084899,0.021361702257429928,0
2023-03-07 15:00:00,AMZN,94.32,94.42,92.78,93.31,10602099,93.94399999999999,93.6206,94.14681261197626,22.70408163265307,-0.09083397742881516,0.01872971494625634,-0.10956369237507149,0.02390086605971332,1
2023-03-07 16:00:00,AMZN,93.31,94.1,93.22,93.91,5710810,93.965,93.66779999999999,94.12425902988328,41.27423822714668,-0.09610262251995039,-0.004236752546985006,-0.09186586997296538,0.02456627747446163,1
2023-03-07 17:00:00,AMZN,93.92,95.09,93.82,94.61,5661787,94.048,93.73560000000002,94.17052007465631,54.47761194029851,-0.04329483593869554,-0.012048369225327114,-0.031246466713368427,0.025645787204974256,0
2023-03-07 18:00:00,AMZN,94.61,94.68,93.43,93.69,4475429,94.042,93.796,94.12475625802237,49.43566591422125,-0.07481813891989475,-0.024602323164240644,-0.050215815755654106,0.027340437953073834,0
2023-03-07 19:00:00,AMZN,93.69,94.04,93.39,93.42,3596652,93.972,93.85,94.05763661440119,46.99570815450642,-0.12020171659554535,-0.04372220185050159,-0.07647951474504376,0.024096287443762333,1
2023-03-07 20:00:00,AMZN,93.42,93.72,93.32,93.53,6349630,93.905,93.89519999999999,94.00738550826775,48.2180293501048,-0.1456139017648468,-0.06410054183337063,-0.08151335993147615,0.02374476947747595,0
2023-03-07 21:00:00,AMZN,93.55,93.64,93.48,93.55,558041,93.853,93.941,93.96382498367082,47.55838641188955,-0.16226887417082025,-0.08373420830086056,-0.07853466586995969,0.021966121104621098,0
2023-03-07 22:00:00,AMZN,93.55,93.56,93.5,93.51,33543,93.78999999999999,93.9682,93.92060355665454,47.45762711864412,-0.17665930697695842,-0.10231922803608014,-0.07434007894087828,0.0200425721196674,0
2023-03-07 23:00:00,AMZN,93.54,93.58,93.5,93.5,14092,93.736,93.9998,93.8805460750684,42.88990825688065,-0.18671837191649843,-0.1191990568121638,-0.06751931510433462,0.019867160320950917,0
2023-03-08 00:00:00,AMZN,93.58,93.58,93.3,93.4,29333,93.643,94.03,93.83477978220475,40.867579908675786,-0.20044876898404596,-0.13544899924654025,-0.06499976973750571,0.01917444017030681,0
2023-03-08 09:00:00,AMZN,93.55,93.69,93.36,93.44,7673,93.656,94.0616,93.79718170770906,42.65734265734265,-0.2057310029374264,-0.14950539998471749,-0.056225602952708925,0.01918158785991645,1
2023-03-08 10:00:00,AMZN,93.59,93.84,93.5,93.84,10909,93.649,94.10240000000002,93.8012596403082,46.75324675324676,-0.17561616055974127,-0.15472755209972225,-0.020888608460019026,0.019683287456869425,0
2023-03-08 11:00:00,AMZN,93.83,93.96,93.8,93.8,15544,93.56800000000001,94.13,93.80113967456457,47.36842105263147,-0.1532114702574603,-0.15442433573126985,0.0012128654738095546,0.01967220231495093,0
2023-03-08 12:00:00,AMZN,93.78,93.82,93.45,93.62,57877,93.561,94.1534,93.783888276987,42.02247191011239,-0.14827091266725745,-0.1531936511184674,0.00492273845120994,0.019766042617387795,1
2023-03-08 13:00:00,AMZN,93.75,93.99,93.15,93.83,228976,93.602,94.18,93.7882798696549,57.142857142857146,-0.12595827167588425,-0.14774657522995077,0.021788303554066524,0.01947379317511748,0
2023-03-08 14:00:00,AMZN,93.77,93.97,92.62,92.83,5973631,93.532,94.1926,93.69701512016397,36.63366336633658,-0.18681351566640103,-0.15555996331724084,-0.03125355234916019,0.022080339431646126,1
2023-03-08 15:00:00,AMZN,92.85,93.35,92.18,93.17,8440900,93.494,94.2,93.64682320395788,30.43478260869557,-0.20524068955450048,-0.16549610856469277,-0.03974458098980771,0.022493762679283463,1
2023-03-08 16:00:00,AMZN,93.17,94.17,92.84,93.95,6803685,93.538,94.20300000000002,93.67569718453332,53.67231638418088,-0.1551167865944194,-0.1634202441706381,0.008303457576218698,0.02415829715924486,0
2023-03-08 17:00:00,AMZN,93.97,94.09,93.05,93.23,4231826,93.511,94.1866,93.63324983362537,47.619047619047635,-0.17151410722006233,-0.16503901678052296,-0.006475090439539366,0.025313117391567497,0
2023-03-08 18:00:00,AMZN,93.24,93.29,92.77,92.99,3814848,93.47,94.16279999999999,93.57198794470867,43.44660194174748,-0.20155173326898534,-0.17234156007821544,-0.029210173190769906,0.02512100614167249,1
2023-03-08 19:00:00,AMZN,93.0,93.65,92.91,93.47,4348324,93.473,94.14479999999999,93.56227480711736,49.126637554585166,-0.1844980017316118,-0.17477284840889473,-0.009725153322717062,0.023369819291096456,1
2023-03-08 20:00:00,AMZN,93.46,94.03,93.22,93.92,6978305,93.481,94.1382,93.59634387310618,54.10821643286569,-0.13313683882645932,-0.16644564649240767,0.03330880766594835,0.02296130274592545,0
2023-03-08 21:00:00,AMZN,93.92,94.11,93.75,93.95,1105682,93.49600000000001,94.1226,93.63002540900082,54.49101796407188,-0.08898622015344415,-0.15095376122461499,0.061967541071170834,0.021597050270301423,0
2023-03-08 22:00:00,AMZN,93.94,93.97,93.85,93.87,52825,93.521,94.1022,93.65288013195313,54.70941883767534,-0.059762958000476374,-0.13271560057978726,0.07295264257931089,0.01923139676903318,0
2023-03-08 23:00:00,AMZN,93.86,93.87,93.75,93.8,24368,93.518,94.079,93.66689154795759,53.58565737051791,-0.04177022602308966,-0.11452652566844776,0.0727562996453581,0.018999434531862504,0
2023-03-09 00:00:00,AMZN,93.77,93.8,93.5,93.73,52629,93.608,94.0552,93.67290187672353,48.827292110874204,-0.03278138785250917,-0.09817749810526005,0.06539611025275088,0.018993878608849664,0
2023-03-09 09:00:00,AMZN,93.67,93.67,93.16,93.17,15940,93.60799999999999,94.021,93.62500645989272,43.95393474088297,-0.07003763842709532,-0.09254952616962711,0.022511887742531794,0.01994446502768014,0
2023-03-09 10:00:00,AMZN,93.16,93.22,93.09,93.18,5851,93.531,93.98459999999999,93.58262489228389,45.634920634920675,-0.09763113801200518,-0.09356584853810274,-0.004065289473902445,0.0199450447499947,1
2023-03-09 11:00:00,AMZN,93.2,93.4,93.2,93.4,12713,93.548,93.95960000000001,93.56523204539971,45.74257425742584,-0.10058751360689655,-0.0949701815518615,-0.005617332055035049,0.020104954269878465,0
2023-03-09 12:00:00,AMZN,93.47,93.47,93.21,93.32,54887,93.581,93.935,93.5418766125045,55.9322033898304,-0.10813923222274013,-0.09760399168603724,-0.010535240536702892,0.020094642624586927,1
2023-03-09 13:00:00,AMZN,93.47,93.98,93.12,93.97,562162,93.631,93.9244,93.58265026845645,59.00900900900889,-0.06097161310727017,-0.09027751597028383,0.029305902863013655,0.021280942533328885,1
2023-03-09 14:00:00,AMZN,93.95,95.64,93.55,95.42,7914424,93.781,93.9358,93.75763595717488,64.38356164383549,0.09234742310123067,-0.05375252815598093,0.1460999512572116,0.02589950396135345,1
2023-03-09 15:00:00,AMZN,95.42,96.21,95.07,95.55,8408861,93.941,93.94460000000001,93.9283372945868,75.663716814159,0.22178715320076492,0.0013554081153682451,0.22043174508539667,0.025868390209822664,0
2023-03-09 16:00:00,AMZN,95.55,95.83,95.14,95.46,6401756,94.1,93.95379999999999,94.07420993319758,78.26086956521716,0.3134930710485264,0.06378294070199987,0.24971013034652656,0.025772977037801324,1
2023-04-03 08:00:00,AMZN,102.0,102.7,102.0,102.34,32479,94.954,94.0784,94.86142803479781,91.17920148560805,0.9306017751053446,0.23714670758266884,0.6934550675226757,0.07566134493655109,0
2023-04-03 09:00:00,AMZN,102.33,102.48,102.32,102.35,13691,95.816,94.1968,95.57462536481708,90.8034849951596,1.4042840728694586,0.4705741806400268,0.9337098922294318,0.0741454040305545,0
2023-04-03 10:00:00,AMZN,102.39,102.49,102.04,102.04,18906,96.703,94.32860000000001,96.19037533007258,88.12441093308196,1.734670100201825,0.7233933645523865,1.0112767356494385,0.07457491691819057,1
2023-04-03 11:00:00,AMZN,102.11,102.57,102.05,102.29,137410,97.614,94.48360000000001,96.77129196530377,89.05380333951757,1.9936942515282823,0.9774535419475656,1.0162407095807167,0.07450174876324689,1
2023-04-03 12:00:00,AMZN,102.5,103.03,102.02,102.49,298142,98.523,94.6484,97.31593082575102,89.82584784601283,2.1898676549717493,1.2199363645524024,0.9699312904193469,0.07347778983578909,1
2023-04-03 13:00:00,AMZN,102.49,103.0,101.7,102.56,6954276,99.44699999999999,94.8248,97.81536598520331,90.46746104491288,2.324193054763981,1.4407877025947182,0.8834053521692629,0.07320214903815743,0
2023-04-03 14:00:00,AMZN,102.56,103.29,101.87,101.93,7230303,100.24300000000001,94.98939999999999,98.20723589137442,89.89071038251367,2.3526908118118683,1.6231683244381483,0.72952248737372,0.07404898369457255,1
2023-04-03 15:00:00,AMZN,101.94,102.33,101.83,102.21,4221551,100.922,95.1596,98.58845152076734,90.13333333333333,2.370543005375751,1.772643260625669,0.597899744750082,0.07406761802791102,0
2023-04-03 16:00:00,AMZN,102.22,102.35,101.88,101.9,3156385,101.557,95.322,98.90383709021808,87.4779541446209,2.3327856868816212,1.8846717458768596,0.44811394100476165,0.07433565630125073,0
2023-04-03 17:00:00,AMZN,101.9,101.97,101.58,101.73,4939873,102.184,95.4816,99.17299546257826,86.78915135608065,2.2630580363590695,1.9603490039733016,0.30270903238576796,0.07439849165525199,1
2023-04-03 18:00:00,AMZN,101.74,102.01,101.43,101.94,3397707,102.14399999999999,95.638,99.43651970423747,86.26023657870806,2.1993904123159496,2.0081572856418313,0.1912331266741183,0.07425659544530336,1
2023-04-03 19:00:00,AMZN,101.95,102.59,101.9,102.39,6034787,102.148,95.80179999999999,99.71780354192914,84.88488488488505,2.1603415283811387,2.038594134189693,0.12174739419144576,0.07406687059800406,0
2023-04-03 20:00:00,AMZN,102.41,102.55,102.26,102.3,1037416,102.174,95.9664,99.96372701412638,83.91959798994989,2.097948909590258,2.0504650892698058,0.047483820320452175,0.07347739956347732,1
2023-04-03 21:00:00,AMZN,102.33,102.41,102.3,102.38,47353,102.183,96.1312,100.19384825087624,84.80885311871243,2.0315393203998013,2.046679935495805,-0.015140615096003618,0.07343505084111125,0
2023-04-03 22:00:00,AMZN,102.32,102.35,102.23,102.23,21951,102.157,96.295,100.3877674650785,48.286604361370685,1.944391758265965,2.026222300049837,-0.08183054178387206,0.0736704034932048,1
2023-04-03 23:00:00,AMZN,102.26,102.35,102.25,102.35,23991,102.136,96.4554,100.57464675411865,50.0,1.8635280926823015,1.9936834585763301,-0.13015536589402865,0.07353850426506668,1
2023-04-04 08:00:00,AMZN,102.2,102.5,102.2,102.5,3686,102.193,96.6392,100.75801372991687,57.27848101265823,1.790902393519218,1.9531272455649078,-0.1622248520456897,0.07356991000400943,1
2023-04-04 09:00:00,AMZN,102.54,103.1,102.3,103.1,25851,102.28200000000001,96.82300000000001,100.98106004135336,61.53846153846153,1.7614560207445038,1.9147930006008271,-0.15333697985632333,0.0726870390992873,0
2023-04-04 10:00:00,AMZN,103.0,103.0,102.1,102.8,19683,102.37199999999999,96.9868,101.15429241836732,54.293628808864355,1.6943803039467014,1.870710461270002,-0.1763301573233007,0.07297508581449186,1
2023-04-04 11:00:00,AMZN,102.95,103.6,102.84,103.56,111451,102.55499999999999,97.1842,101.38340742614186,61.627906976744306,1.6831457075501817,1.833197510526038,-0.1500518029758564,0.07288277298354508,0
2023-04-04 12:00:00,AMZN,102.88,103.65,101.85,103.17,275248,102.678,97.3792,101.55355909984263,65.27093596059123,1.6240514145608955,1.7913682913330096,-0.16731687677211404,0.01507038343132326,0
2023-04-04 13:00:00,AMZN,103.19,103.26,102.41,102.67,5513127,102.70599999999999,97.56200000000001,101.65988680461952,55.373831775701056,1.5193587187480802,1.736966376816024,-0.2176076580679438,0.015962584001646636,1
2023-04-04 14:00:00,AMZN,102.67,103.77,102.66,102.98,8371956,102.774,97.75059999999999,101.78561187084622,62.616822429906556,1.444749242327802,1.6785229499183796,-0.23377370759057747,0.015835217262588127,0
2023-04-04 15:00:00,AMZN,102.99,103.0,102.17,102.75,5015185,102.81099999999999,97.93539999999999,101.87745835933706,61.7511520737327,1.351482567157177,1.6131148733661391,-0.26163230620896205,0.01590950619733315,1
2023-04-04 16:00:00,AMZN,102.76,102.88,102.11,102.81,3737359,102.869,98.1216,101.966271848924,60.38186157517906,1.2677951998051782,1.5440509386539472,-0.276255738848769,0.015811809765441,1
2023-04-04 17:00:00,AMZN,102.81,103.42,102.7,103.25,4351882,102.95900000000002,98.3186,102.088531672836,60.28708133971293,1.222880080656978,1.4798167670545535,-0.2569366863975755,0.01633696164694164,1
2023-04-04 18:00:00,AMZN,103.23,103.89,103.0,103.67,5346220,103.076,98.5232,102.23914770399448,65.18847006651893,1.2072584906615873,1.4253051117759603,-0.218046621114373,0.015223785317828423,1
2023-04-04 19:00:00,AMZN,103.67,104.2,103.52,104.0,9120769,103.16600000000001,98.7264,102.40684792266168,67.01680672268915,1.2075862080080668,1.3817613310223817,-0.17417512301431493,0.015287050367451746,0
2023-04-04 20:00:00,AMZN,103.95,104.14,103.58,103.94,1528141,103.28,98.9292,102.55286240621771,68.30835117773012,1.1892949756384184,1.343268059945589,-0.15397308430717072,0.01481636388234293,0
2023-04-04 21:00:00,AMZN,103.94,103.99,103.91,103.92,33586,103.316,99.1352,102.68306598657793,67.17724288840267,1.1598155773358485,1.306577563423641,-0.14676198608779245,0.014608973040751575,0
2023-04-04 22:00:00,AMZN,103.92,103.99,103.83,103.95,31784,103.394,99.33759999999998,102.80372636880861,66.29213483146069,1.125895073510904,1.2704410654410936,-0.1445459919301897,0.014589732519890061,1
2023-04-04 23:00:00,AMZN,103.95,104.21,103.94,104.2,36538,103.547,99.565,102.93670480987446,63.41463414634154,1.106431487055346,1.237639149763944,-0.13120766270859807,0.014225938396138409,0
2023-04-05 08:00:00,AMZN,104.18,104.18,103.53,103.8,6947,103.62899999999999,99.77759999999998,103.01892339941023,61.904761904761855,1.04666450066361,1.1994442199438773,-0.15277971928026735,0.014903235869664763,0
2023-04-05 09:00:00,AMZN,103.74,103.82,103.65,103.78,9419,103.732,99.9742,103.09140688518067,53.17919075144506,0.9863152720015478,1.1568184303554114,-0.17050315835386365,0.014931731498023976,1
2023-04-05 10:00:00,AMZN,103.78,103.93,103.67,103.9,10394,103.84100000000001,100.1876,103.16841575325871,61.44200626959249,0.9373657022862432,1.1129278847415778,-0.17556218245533461,0.014763620277171092,0
2023-04-05 11:00:00,AMZN,103.94,103.95,103.66,103.79,49838,103.89500000000001,100.40359999999998,103.22761425294836,70.0,0.8795577408023405,1.0662538559537305,-0.18669611515138995,0.014874993065156642,1
2023-04-05 12:00:00,AMZN,103.83,104.3,103.6,104.08,301452,103.936,100.6158,103.30879384790566,69.7841726618704,0.8473770559838556,1.0224784959597555,-0.1751014399758999,0.01500534286351672,0
2023-04-05 13:00:00,AMZN,104.05,104.22,102.43,102.72,6496190,103.80800000000002,100.79180000000001,103.25271824334321,49.616368286444995,0.7040175216561835,0.9587863010990411,-0.2547687794428576,0.019510774795399796,0
2023-04-05 14:00:00,AMZN,102.75,102.92,100.94,100.97,8987582,103.511,100.93220000000001,103.03531650588195,33.57142857142853,0.4440746668791462,0.8558439742550621,-0.4117693073759159,0.025720723033030607,1
2023-04-05 15:00:00,AMZN,100.97,101.62,100.75,101.27,5243844,103.24600000000001,101.0802,102.86719112436938,31.86813186813181,0.2592866790409687,0.7365325152122435,-0.4772458361712748,0.024577967882392762,0
2023-04-05 16:00:00,AMZN,101.27,101.3,100.94,101.19,3734953,102.97,101.22800000000001,102.70745863633421,25.781249999999915,0.10517316516158814,0.6102606452021125,-0.5050874800405244,0.024418208668526176,1
2023-04-05 17:00:00,AMZN,101.19,101.6,101.07,101.54,3417286,102.704,101.3842,102.59627209954049,26.0700389105059,0.011150632462218368,0.4904386426541337,-0.47928801019191536,0.02443709706737458,0
2023-04-05 18:00:00,AMZN,101.54,101.75,101.37,101.43,3841755,102.46700000000001,101.54939999999999,102.48519856625092,25.818882466281394,-0.07141574651832627,0.37806776481964177,-0.44948351133796804,0.024150981959906313,0
2023-04-05 19:00:00,AMZN,101.43,101.51,101.01,101.1,7461733,102.199,101.7078,102.35327489327464,24.36363636363636,-0.16161543664249223,0.270131124527215,-0.4317465611697072,0.02423858033263186,0
2023-04-05 20:00:00,AMZN,101.1,101.17,100.81,101.06,1117684,101.915,101.861,102.23010585581991,23.7749546279492,-0.2336338213649043,0.16937813534879115,-0.40301195671369544,0.02419967950961286,0
2023-04-05 21:00:00,AMZN,101.05,101.1,100.98,101.0,39808,101.636,102.01460000000002,102.1129529171704,19.924812030075202,-0.2921823128555161,0.07706604570792971,-0.36924835856344584,0.02359673045791283,0
2023-04-05 22:00:00,AMZN,101.02,101.05,100.88,101.0,47814,101.328,102.15520000000001,102.00695740124941,21.544715447154502,-0.33472392513044724,-0.005291948459745684,-0.32943197667070157,0.023004393046318114,0
2023-04-05 23:00:00,AMZN,100.99,101.01,100.88,100.94,36587,101.15,102.26559999999999,101.90534241065423,21.370967741935488,-0.36902605525889953,-0.07803876981957646,-0.29098728543932306,0.022536412556221963,0
2023-04-06 08:00:00,AMZN,101.0,101.09,100.65,100.8,12951,101.133,102.3706,101.80007170487762,18.875502008032072,-0.4028636095731173,-0.14300373777028463,-0.25985987180283265,0.022516795441607354,0
2023-04-06 09:00:00,AMZN,100.8,100.9,100.52,100.55,15781,101.061,102.47240000000002,101.68101725679404,18.359374999999943,-0.44472649560763955,-0.20334828933775562,-0.24137820626988393,0.02249096750916609,1
2023-04-06 10:00:00,AMZN,100.56,100.88,100.54,100.74,11784,101.016,102.44040000000001,101.59139656567079,16.733067729083686,-0.45730024967333804,-0.2541386814048721,-0.20316156826846593,0.022691177980941512,1
2023-04-06 11:00:00,AMZN,100.89,101.29,100.81,101.21,69336,100.98299999999999,102.41760000000001,101.55507308322595,31.719128329297803,-0.42444720514163237,-0.28820038615222415,-0.1362468189894082,0.023213003709623804,0
2023-04-06 12:00:00,AMZN,101.21,101.3,100.26,100.52,225909,100.89200000000001,102.38719999999999,101.4564946943473,42.671009771986945,-0.44891337019352306,-0.32034298296048397,-0.1285703872330391,0.02372231138730804,0
2023-04-06 13:00:00,AMZN,100.52,101.0,99.8,100.27,6657041,100.809,102.3468,101.34349519964755,33.44370860927158,-0.4829092160866679,-0.35285622958572077,-0.13005298650094715,0.02369091351482709,1
2023-04-06 14:00:00,AMZN,100.29,101.19,100.26,100.6,6036606,100.76299999999999,102.309,101.27268613301445,40.97859327217123,-0.4777161128282046,-0.37782820623421753,-0.09988790659398705,0.0240557363812067,1
2023-04-06 15:00:00,AMZN,100.61,101.62,100.52,101.39,5422544,100.80199999999999,102.28559999999999,101.28385888225117,47.97843665768187,-0.4051834408982984,-0.3832992531670337,-0.02188418773126466,0.02585005951690625,0
2023-04-06 16:00:00,AMZN,101.39,101.77,101.15,101.31,4829706,100.833,102.27320000000002,101.28634851251296,48.36956521739125,-0.35012014020223603,-0.3766634305740742,0.02654329037183817,0.0255203620099672,1
2023-04-06 17:00:00,AMZN,101.31,101.74,101.17,101.71,3624406,100.91,102.26320000000001,101.326696273226,58.13333333333336,-0.2710805725320711,-0.3555468589656736,0.08446628643360254,0.02281347180590679,1
2023-04-06 18:00:00,AMZN,101.72,102.19,101.61,101.96,4671975,101.02599999999998,102.26440000000001,101.38701091387114,61.36363636363628,-0.18612272808927344,-0.3216620327903936,0.1355393047011202,0.014867807085467841,1
2023-04-06 19:00:00,AMZN,101.96,102.38,101.72,102.06,6995571,101.17699999999999,102.271,101.45110511255008,63.25000000000003,-0.10946204964447759,-0.27922203616121044,0.16975998651673285,0.014650254333591404,0
2023-04-06 20:00:00,AMZN,102.06,102.06,101.95,101.99,1295724,101.30199999999999,102.27199999999999,101.50242843516436,62.162162162162076,-0.0537368793570181,-0.234125004800372,0.1803881254433539,0.014641768563814514,0
2023-04-06 21:00:00,AMZN,101.95,102.06,101.9,101.91,27674,101.372,102.2624,101.5412447746725,61.85819070904643,-0.01584693819894767,-0.19046939148008712,0.17462245328113946,0.014319624731800961,0
2023-04-06 22:00:00,AMZN,101.91,101.97,101.9,101.91,24542,101.511,102.25460000000001,101.57636431994179,64.0506329113924,0.014019505024023715,-0.14957161217926498,0.1635911172032887,0.014259335146958766,0
2023-04-06 23:00:00,AMZN,101.94,101.96,101.83,101.87,22314,101.67099999999999,102.2444,101.60432962280447,67.64705882352953,0.0340684903978854,-0.11284359166383492,0.14691208206172032,0.013800969685974673,0
2023-04-10 08:00:00,AMZN,101.7,101.83,101.69,101.8,8926,101.79100000000001,102.2358,101.62296489682309,64.64088397790056,0.04380409443268718,-0.08151405444453051,0.1253181488772177,0.01382136660278339,0
2023-04-10 09:00:00,AMZN,101.71,101.87,101.71,101.85,4448,101.83699999999999,102.22579999999999,101.64458728760185,60.0,0.05492111646073283,-0.054227020263477844,0.10914813672421067,0.01378431998219828,1
2023-04-10 10:00:00,AMZN,101.88,101.99,101.88,101.97,5861,101.90299999999999,102.21520000000001,101.67557897449691,77.56653992395432,0.07257780190766994,-0.02886605582924829,0.10144385773691822,0.013796552533665272,0
2023-04-10 11:00:00,AMZN,101.98,102.0,101.44,101.49,101621,101.881,102.18299999999999,101.65790478644959,71.3286713286712,0.047293691623536915,-0.013634106338691249,0.060927797962228164,0.01471686135501162,0
2023-04-10 12:00:00,AMZN,101.94,101.96,101.1,101.13,215087,101.798,102.14959999999999,101.60762814012107,59.16955017301035,-0.0017727046574549377,-0.011261826002443987,0.00948912134498905,0.015126769303105933,0
2023-04-10 13:00:00,AMZN,101.11,101.25,99.57,100.33,7511038,101.625,102.085,101.48594926963335,31.724137931034477,-0.10401249998122353,-0.029811960798199897,-0.07420053918302363,0.01698805557270388,1
2023-04-10 14:00:00,AMZN,100.33,101.0,99.95,100.81,6275260,101.50699999999999,102.0378,101.4215731487159,42.42424242424246,-0.14463897779920387,-0.05277736419840069,-0.09186161360080318,0.017581621689435337,0
2023-04-10 15:00:00,AMZN,100.82,101.4,100.78,100.8,4510309,101.39599999999999,102.00039999999998,101.36237570598104,34.36426116838507,-0.17561825269592646,-0.07734554189790585,-0.09827271079802061,0.01689493170483829,1
2023-04-10 16:00:00,AMZN,100.81,101.6,100.45,101.43,3786738,101.348,101.96940000000001,101.36881611493523,41.94528875379967,-0.14763200650168073,-0.09140283481866084,-0.0562291716830199,0.01655419980707172,1
2023-04-10 17:00:00,AMZN,101.44,101.86,101.41,101.57,3241494,101.318,101.9458,101.38797648494139,42.642642642642535,-0.1128549531414933,-0.09569325848322734,-0.01716169465826596,0.016279623637112405,1
2023-04-10 18:00:00,AMZN,101.59,102.02,101.53,101.92,3224962,101.33,101.928,101.43864539113744,49.03047091412753,-0.056401649760800865,-0.08783493673874206,0.03143328697794119,0.016306764171627713,1
2023-04-10 19:00:00,AMZN,101.93,102.2,101.63,102.18,5596186,101.363,101.9066,101.50925059198148,53.56200527704497,0.009211640919332353,-0.06842562120712718,0.07763726212645954,0.014619027395019196,0
2023-04-10 20:00:00,AMZN,102.16,102.3,101.98,102.04,846303,101.37,101.874,101.55979815464991,51.65394402035635,0.049344998108395544,-0.04487149734402264,0.09421649545241818,0.014679917493996636,0
2023-04-10 21:00:00,AMZN,102.03,102.05,101.98,102.0,28523,101.421,101.834,101.60172213992135,51.653944020356164,0.07703529222395389,-0.020490139430427334,0.09752543165438123,0.014198187299255753,1
2023-04-10 22:00:00,AMZN,101.99,102.18,101.94,102.14,27449,101.522,101.79800000000002,101.65298669802408,54.250000000000014,0.10902016320082453,0.005411921095823041,0.10360824210500148,0.014052979992329673,0
2023-04-10 23:00:00,AMZN,102.14,102.19,102.08,102.19,19672,101.708,101.7634,101.70413082202178,54.250000000000014,0.13682574401515524,0.031694685679689485,0.10513105833546575,0.014028874142106488,1
2023-04-11 08:00:00,AMZN,102.0,102.28,101.81,102.28,12114,101.85499999999999,101.73,101.75897550563876,53.904282115869016,0.16423096267011772,0.058201941077775134,0.10602902159234259,0.014027690184836085,1
2023-04-11 09:00:00,AMZN,102.28,102.49,102.04,102.49,16470,102.024,101.6958,101.82859688605411,63.51351351351345,0.2005828466570705,0.08667812219363422,0.11390472446343627,0.014116161037639071,0
2023-04-11 10:00:00,AMZN,102.4,102.65,101.7,101.7,52680,102.051,101.6538,101.81634956357277,56.90072639225189,0.16375788001830927,0.10209407375856923,0.06166380625974004,0.01622844890642648,0
2023-04-11 11:00:00,AMZN,101.9,102.08,101.16,101.48,192500,102.042,101.60779999999998,101.78431627180393,66.19718309859158,0.1154903662127964,0.10477333224941468,0.010717033963381722,0.016358486844707792,0
2023-04-11 12:00:00,AMZN,101.5,102.34,101.0,101.04,420894,101.954,101.55059999999999,101.71342900782261,53.27635327635332,0.041258093388378825,0.09207028447720751,-0.05081219108882869,0.016875043298886876,0
2023-04-11 13:00:00,AMZN,101.07,101.07,99.7,99.74,10416232,101.71000000000001,101.46960000000001,101.52548338802998,38.95833333333333,-0.12107497612805673,0.04944123235615466,-0.1705162084842114,0.020953049559805204,0
2023-04-11 14:00:00,AMZN,99.74,99.91,99.33,99.38,11407825,101.44399999999999,101.37560000000002,101.32115163678903,27.373068432670962,-0.27559718186168425,-0.01556645048741312,-0.26003073137427113,0.020967522693434774,0
2023-04-11 15:00:00,AMZN,99.39,99.61,99.01,99.16,7468133,101.16,101.3044,101.11532767138054,23.861171366594476,-0.4110707369878952,-0.09466730778750954,-0.31640342920038567,0.02068422841967462,1
2023-04-11 16:00:00,AMZN,99.17,99.71,99.15,99.63,5665952,100.90899999999999,101.2776,100.97386789315382,25.79281183932342,-0.47503354243450246,-0.17074055471690813,-0.30429298771759433,0.021323624211449864,1
2023-04-11 17:00:00,AMZN,99.64,100.16,99.55,100.12,5218841,100.702,101.25460000000001,100.8925471414249,29.23387096774195,-0.48064504479368964,-0.23272145273226444,-0.2479235920614252,0.020627769321424683,1
2023-04-11 18:00:00,AMZN,100.13,100.5,99.95,100.39,4552470,100.513,101.23859999999999,100.84468550890824,33.791748526522554,-0.45802562305466665,-0.2777822867967449,-0.18024333625792177,0.020209444846052266,0
2023-04-11 19:00:00,AMZN,100.39,100.61,99.84,99.93,9209240,100.257,101.20639999999999,100.75757260329793,31.215970961887507,-0.471779345361071,-0.31658169850961015,-0.15519764685146087,0.020677923314306325,0
2023-04-11 20:00:00,AMZN,99.92,100.15,99.8,99.88,1505574,100.075,101.17540000000001,100.6739942601267,29.151291512915094,-0.4811672549132453,-0.3494988097903372,-0.1316684451229081,0.019450193276507828,0
2023-04-11 21:00:00,AMZN,99.88,99.95,99.82,99.84,51629,99.911,101.1502,100.59456623535273,28.280961182994503,-0.48622995037536043,-0.3768450379073419,-0.10938491246801851,0.019324981452132427,1
2023-04-11 22:00:00,AMZN,99.88,99.94,99.86,99.94,39593,99.801,101.1278,100.53222659389057,28.41328413284124,-0.4766781596362648,-0.39681166225312653,-0.07986649738313828,0.018903038375223277,0
2023-04-11 23:00:00,AMZN,99.93,99.99,99.91,99.95,41818,99.822,101.10679999999998,100.47677644209148,25.670498084291268,-0.4629646123661928,-0.4100422522757398,-0.05292236009045298,0.018578322122789332,0
2023-04-12 08:00:00,AMZN,99.85,100.15,99.85,99.89,9838,99.873,101.0846,100.4208929714161,29.844097995545667,-0.4517307549623837,-0.4183799528130686,-0.03335080214931507,0.01858224706300029,1
2023-04-12 09:00:00,AMZN,99.92,99.99,99.86,99.99,8437,99.956,101.06559999999999,100.37985554556695,32.95194508009145,-0.42980416292279244,-0.4206647948350134,-0.009139368087779043,0.018686571214363925,0
2023-04-12 10:00:00,AMZN,100.0,100.2,99.82,99.84,8037,99.977,101.04639999999999,100.32844073170344,35.29411764705878,-0.41969296787272015,-0.42047042944255475,0.0007774615698346032,0.01852496892301377,1
2023-04-12 11:00:00,AMZN,99.89,100.13,99.85,100.11,55778,99.976,101.03759999999998,100.30763685249359,56.065573770491916,-0.38544980402581075,-0.413466304359206,0.028016500333395256,0.018858180885350143,1
2023-04-12 12:00:00,AMZN,99.85,101.9,99.8,101.06,960396,100.04299999999999,101.044,100.37929048558942,73.07692307692325,-0.2784450482594423,-0.38646205313925325,0.10801700487981097,0.02154477060948164,0
2023-04-12 13:00:00,AMZN,101.07,101.1,99.2,99.45,10322911,99.995,101.0088,100.29078662981901,52.882703777336054,-0.31986929888965676,-0.37314350228933396,0.0532742033996772,0.026221824885014986,0
2023-04-12 14:00:00,AMZN,99.45,100.09,98.73,98.77,9604063,99.884,100.97380000000001,100.14594980793149,41.79389312977099,-0.4029239761767087,-0.3790995970668089,-0.023824379109899818,0.026018131406551608,1
2023-04-12 15:00:00,AMZN,98.77,99.14,98.41,99.13,5757955,99.813,100.95100000000001,100.04919268336658,40.31311154598814,-0.4346856295933179,-0.39021680357211075,-0.044468826021207164,0.026493167328832303,0
2023-04-12 16:00:00,AMZN,99.14,99.31,98.86,99.13,4024006,99.732,100.9216,99.96165052304596,36.983471074380084,-0.4546164334998366,-0.40309672955765596,-0.05151970394218064,0.02629912277646243,0
2023-04-12 17:00:00,AMZN,99.13,99.41,98.94,99.02,3754351,99.639,100.8742,99.8719695208511,39.86636971046758,-0.4738258504237649,-0.41724255373087776,-0.05658329669288714,0.023121672560667092,0
2023-04-12 18:00:00,AMZN,99.02,99.2,98.28,98.48,6028812,99.498,100.81759999999998,99.73940099505575,35.94377510040162,-0.5265531616841201,-0.43910467532152625,-0.08744848636259389,0.023466320126838327,0
2023-04-12 19:00:00,AMZN,98.48,98.65,97.7,97.83,10463991,99.282,100.74,99.55755328124091,32.02146690518775,-0.6137149792050991,-0.47402673609824086,-0.13968824310685823,0.02421312849568583,0
2023-04-12 20:00:00,AMZN,97.75,98.0,97.6,97.75,1859267,99.073,100.6558,99.38540534969417,30.34111310592459,-0.6813920159613645,-0.5154997920708656,-0.16589222389049885,0.023536615236098186,1
2023-05-01 08:00:00,AMZN,108.0,108.0,104.9,105.12,17825,99.57399999999998,100.71700000000001,99.93155722115186,69.99226604795052,-0.138729956258004,-0.44014582490829335,0.30141586865028935,0.07993867450684104,1
2023-05-01 09:00:00,AMZN,105.19,105.43,105.19,105.23,10063,99.991,100.7818,100.4361708191374,70.57010785824349,0.2967885230680736,-0.29275895531302,0.5895474783810936,0.0799532815380092,0
2023-05-01 10:00:00,AMZN,105.23,105.29,105.11,105.18,10765,100.564,100.84720000000002,100.88796407445766,70.06960556844552,0.6306358954965674,-0.10807998515110251,0.7387158806476699,0.07967520586068526,0
2023-05-01 11:00:00,AMZN,105.1,105.27,105.01,105.03,88845,101.19,100.9096,101.28244368641407,70.06960556844545,0.8730446813536759,0.08814494814985316,0.7848997332038227,0.07971981171041044,0
2023-05-01 12:00:00,AMZN,105.22,105.92,104.5,105.0,498190,101.777,100.97219999999999,101.63649666866034,69.26713947990542,1.050623705243396,0.28064069956856175,0.7699830056748342,0.07971525074459868,0
2023-05-01 13:00:00,AMZN,105.01,105.45,103.47,104.54,10367402,102.318,101.02699999999999,101.91302079545459,64.26229508196724,1.1410844937012286,0.45272945839509515,0.6883550353061334,0.08001480410310303,0
2023-05-01 14:00:00,AMZN,104.55,104.55,103.01,103.53,13788779,102.769,101.0606,102.0670188149351,67.5862068965517,1.1183847183482385,0.5858605103857238,0.5325242079625147,0.0809004490061191,0
2023-05-01 15:00:00,AMZN,103.54,103.61,102.2,102.78,11664086,103.199,101.0768,102.13492178494128,67.18080548414741,1.0280258092443546,0.6742935701574501,0.35373223908690454,0.08138881740514417,1
2023-05-01 16:00:00,AMZN,102.78,103.24,102.69,102.98,6420777,103.71400000000001,101.1066,102.21540542447067,66.72458731537796,0.9614708142570407,0.7317290189773682,0.22974179527967253,0.08138725241215382,0
2023-05-01 17:00:00,AMZN,102.97,103.05,102.68,102.77,4790154,104.21600000000001,101.13940000000001,102.26822395547346,65.52901023890783,0.8816175183067685,0.7617067188432484,0.11991079946352012,0.08141082507782078,0
2023-05-01 18:00:00,AMZN,102.77,102.85,102.17,102.51,6687760,103.95500000000001,101.18299999999999,102.29125024542837,64.70092670598149,0.7882667306727313,0.767018721209145,0.021248009463586293,0.08150417972150759,0
2023-05-01 19:00:00,AMZN,102.51,102.54,101.82,102.05,12466243,103.63700000000001,101.20779999999999,102.26827403157804,65.1399491094147,0.669450395852067,0.7475050561377294,-0.07805466028566244,0.08123042490487017,0
2023-05-01 20:00:00,AMZN,102.05,102.27,101.22,101.34,1782636,103.253,101.21860000000001,102.17986698095156,64.81012658227849,0.5120934338603718,0.7004227316822579,-0.18832929782188612,0.07978652938814167,0
2023-05-01 21:00:00,AMZN,101.34,101.41,101.19,101.24,289100,102.874,101.2148,102.09035583990854,64.70092670598142,0.37499503419324753,0.6353371921844558,-0.2603421579912083,0.07938840349622962,0
2023-05-01 22:00:00,AMZN,101.25,101.32,101.12,101.23,164475,102.497,101.20800000000001,102.00841718848868,6.873614190687391,0.2625105896199358,0.5607718716715518,-0.29826128205161606,0.07936419127378629,0
2023-05-01 23:00:00,AMZN,101.22,101.29,101.04,101.1,145008,102.153,101.1916,101.92190126577547,4.415011037527634,0.16101980723775,0.4808214587847915,-0.3198016515470415,0.07939487380785183,1
2023-05-02 08:00:00,AMZN,101.51,101.8,101.1,101.52,47081,101.952,101.1784,101.88362495474924,12.653061224489846,0.11317352694130989,0.40729187241609516,-0.29411834547478527,0.07941324085913473,1
2023-05-02 09:00:00,AMZN,101.54,101.89,101.52,101.76,26527,101.85,101.17280000000001,101.87185114953503,17.234468937875945,0.09354269734221532,0.3445420374013192,-0.2509993400591039,0.0790881510552622,0
2023-05-02 10:00:00,AMZN,101.75,101.84,101.6,101.75,21447,101.727,101.1678,101.86024627815074,17.303822937625938,0.07629868329914302,0.290893366580884,-0.21459468328174097,0.07862872344269184,0
2023-05-02 11:00:00,AMZN,101.66,101.75,101.6,101.68,130053,101.618,101.15859999999999,101.84307996594592,18.7772925764194,0.05633486963805012,0.24398166719231723,-0.1876467975542671,0.07862374926275156,0
2023-05-02 12:00:00,AMZN,101.61,102.1,101.39,101.62,314877,101.529,101.14720000000001,101.82183425490345,23.69146005509664,0.03526538748604935,0.20223841125106368,-0.16697302376501433,0.015244919579420242,1
2023-05-02 13:00:00,AMZN,101.65,103.23,101.15,103.12,12109663,101.636,101.16400000000002,101.94546908776978,53.88127853881281,0.13801419335001697,0.18939356767085436,-0.05137937432083739,0.022347029165558613,0
2023-05-02 14:00:00,AMZN,103.14,103.79,102.5,102.58,15591545,101.76,101.1658,102.00590060322027,45.76271186440674,0.17386566012835658,0.1862879861623548,-0.012422326033998232,0.022733146231546923,0
2023-05-02 15:00:00,AMZN,102.57,103.11,102.11,102.5,8595902,101.886,101.18180000000001,102.05295768862786,47.05882352941181,0.19359127472530702,0.18774864387494525,0.0058426308503617685,0.022736716778849735,1
2023-05-02 16:00:00,AMZN,102.5,103.06,102.37,102.78,6147410,102.041,101.2078,102.12219981352044,52.92841648590016,0.22917583003943776,0.19603408110784376,0.033141748931593995,0.023063178522100422,1
2023-05-02 17:00:00,AMZN,102.78,103.84,102.77,103.54,8263533,102.285,101.2578,102.25722840270898,65.17311608961305,0.31507055764976144,0.2198413764162273,0.09522918123353413,0.02425131597712052,1
2023-05-02 18:00:00,AMZN,103.54,103.82,103.08,103.8,6453914,102.513,101.339,102.4041590310224,77.57847533632267,0.3995171897359313,0.2557765390801681,0.1437406506557632,0.022375573922721662,0
2023-05-02 19:00:00,AMZN,103.8,103.9,103.5,103.67,10542278,102.704,101.42479999999999,102.52471531378218,77.06013363028956,0.45075580815402816,0.29477239289494017,0.155983415259088,0.021056919452716597,0
2023-05-02 20:00:00,AMZN,103.64,103.83,103.2,103.36,607074,102.86500000000001,101.5088,102.60426623627912,72.23382045929004,0.4610338618074792,0.328024686677448,0.1330091751300312,0.02126329546564064,0
2023-05-02 21:00:00,AMZN,103.33,103.65,103.28,103.32,141602,103.029,101.58259999999999,102.6724313566335,73.61702127659565,0.4606416376122269,0.35454807686440376,0.10609356074782311,0.0211444212383882,0
2023-05-02 22:00:00,AMZN,103.37,103.55,103.25,103.3,72202,103.197,101.6462,102.73219979885887,70.6976744186046,0.45348942050641483,0.374336345592806,0.07915307491360885,0.020946038110137802,1
2023-05-02 23:00:00,AMZN,103.28,103.65,103.26,103.6,61623,103.245,101.7104,102.81484743706278,71.10091743119254,0.46664948493341285,0.3927989734609274,0.07385051147248545,0.020430542926869726,1
2023-05-03 08:00:00,AMZN,103.61,103.82,103.25,103.8,11009,103.367,101.7878,102.90867149067586,72.52747252747251,0.4875965498271029,0.41175848873416254,0.07583806109294033,0.018759709683052926,0
2023-05-03 09:00:00,AMZN,103.78,103.87,103.65,103.78,8497,103.495,101.8658,102.99165515823053,73.33333333333327,0.49685597047228214,0.4287779850817865,0.06807798539049564,0.018678534547942466,1
2023-05-03 10:00:00,AMZN,103.77,103.97,103.7,103.91,26720,103.60799999999999,101.9472,103.07911657173238,75.05470459518594,0.5088186963854895,0.44478612734252715,0.06403256904296234,0.018624778220552304,1
2023-05-03 11:00:00,AMZN,103.85,104.26,103.84,104.15,95759,103.66900000000001,102.03139999999999,103.18110546966264,65.55891238670695,0.531537997925625,0.4621365014591467,0.06940149646647825,0.018442573208336168,0
2023-05-03 12:00:00,AMZN,103.9,104.27,103.36,103.93,267061,103.68199999999999,102.111,103.25242875826619,72.57525083612057,0.5257307498681882,0.474855351140955,0.050875398727233234,0.01855581981588599,1
2023-05-03 13:00:00,AMZN,103.93,105.88,103.58,105.69,10701574,103.88400000000001,102.227,103.48457840033608,84.15417558886517,0.6555885384286739,0.5110019885984989,0.14458654983017505,0.02434907555062627,0
2023-05-03 14:00:00,AMZN,105.67,105.96,104.57,104.57,10668269,104.005,102.3186,103.58795188601836,66.24319419237744,0.6605131472617671,0.5409042203311526,0.11960892693061453,0.02734042692495846,1
2023-05-03 15:00:00,AMZN,104.58,105.1,104.37,104.99,6468409,104.172,102.4216,103.72148027782613,64.0232108317214,0.6903485171764459,0.5707930797002112,0.11955543747623465,0.027369598545404213,1
2023-05-03 16:00:00,AMZN,105.0,105.32,104.78,105.16,5088201,104.35799999999999,102.5226,103.8584821561284,63.38582677165355,0.7194178409879299,0.600518031957755,0.11889980903017494,0.027270738402382425,0
2023-05-03 17:00:00,AMZN,105.17,105.18,104.67,104.79,5310778,104.477,102.59719999999999,103.94719814125904,60.526315789473735,0.704478788806199,0.6213101833274438,0.08316860547875515,0.02400849146119139,1
2023-05-03 18:00:00,AMZN,104.79,105.74,104.38,105.0,10930456,104.59700000000001,102.70819999999999,104.04746498494865,65.70881226053646,0.7014982916403767,0.6373478049900304,0.06415048665034628,0.02316362033655383,0
2023-05-03 19:00:00,AMZN,105.03,105.24,103.28,103.66,11942255,104.58500000000001,102.806,104.01056355781068,52.60736196319021,0.5842742748678234,0.626733098965589,-0.04245882409776569,0.027010028138726636,0
2023-05-03 20:00:00,AMZN,103.65,103.93,103.25,103.39,303588,104.53299999999999,102.89119999999998,103.95146226659061,50.664697193500764,0.4642352386515256,0.5942335269027764,-0.12999828825125082,0.027089606388615878,0
2023-05-03 21:00:00,AMZN,103.38,103.58,103.03,103.15,147385,104.43299999999999,102.97160000000002,103.87513252691532,46.646795827123775,0.345751831488883,0.5445371878199978,-0.19878535633111483,0.02614199500876268,1
2023-05-03 22:00:00,AMZN,103.18,103.64,103.13,103.64,92049,104.404,103.064,103.85273895292337,48.85714285714288,0.2880710785097307,0.4932439659579444,-0.20517288744821371,0.026477710432231495,1
2023-05-03 23:00:00,AMZN,103.62,103.88,103.5,103.75,57089,104.21,103.16940000000001,103.8429542907402,49.78843441466854,0.2483716728592782,0.4442695073382112,-0.195897834478933,0.026469167323456975,1
2023-05-04 08:00:00,AMZN,104.03,104.36,103.9,104.29,24356,104.18200000000002,103.2986,103.88553007257447,52.533333333333395,0.25751462657635216,0.4069185311858394,-0.14940390460948727,0.026743854276312616,0
2023-05-04 09:00:00,AMZN,104.22,104.22,104.03,104.2,13182,104.103,103.42759999999998,103.91547958947214,50.34013605442175,0.25456378260453505,0.3764475814695786,-0.12188379886504352,0.026764042928493086,0
2023-05-04 10:00:00,AMZN,104.04,104.34,104.02,104.2,7744,104.00699999999999,103.4092,103.94257677142717,51.893408134642335,0.24935085604421658,0.3510282363845062,-0.10167738034028961,0.026759910409025953,1
2023-05-04 11:00:00,AMZN,104.14,104.59,103.96,104.35,123534,103.96300000000001,103.3916,103.98137898367219,37.86231884057965,0.2543908610919061,0.33170076132598625,-0.07730990023408013,0.0266584552616765,0
2023-05-04 12:00:00,AMZN,104.0,104.59,103.8,103.84,275702,103.84700000000001,103.3648,103.96791431856055,42.56619144602857,0.21475678115955077,0.30831196529269916,-0.0935551841331484,0.027108435115653213,1
2023-05-04 13:00:00,AMZN,103.87,105.39,103.86,104.37,7912828,103.918,103.3516,104.00620819298335,43.82470119521918,0.2235362708859583,0.291356826411351,-0.06782055552539273,0.027574706673477885,0
2023-05-04 14:00:00,AMZN,104.37,104.68,103.31,104.08,8011583,103.98700000000001,103.33319999999999,104.0132359841278,39.49416342412448,0.20473346345350762,0.27403215381978235,-0.06929869036627473,0.027722612277207983,1
2023-05-04 15:00:00,AMZN,104.08,104.94,104.02,104.31,5505220,104.103,103.32860000000001,104.04149922373469,45.19999999999995,0.20601635263375329,0.26042899358257654,-0.054412640948823254,0.027714412900043093,1
2023-05-04 16:00:00,AMZN,104.3,104.64,104.07,104.43,3905012,104.18199999999999,103.34660000000002,104.07849929766472,44.1955193482689,0.2142463501096472,0.2511924648879907,-0.036946114778343475,0.02763281276205821,1
2023-05-04 17:00:00,AMZN,104.43,104.82,104.28,104.54,4642494,104.261,103.3818,104.12245174550617,61.956521739130594,0.2270277287575908,0.24635951766191072,-0.019331788904319913,0.021406206310078606,0
2023-05-04 18:00:00,AMZN,104.54,104.58,103.98,104.16,3698218,104.248,103.40540000000001,104.12602776974367,60.15831134564637,0.2041410285101648,0.23791581983156154,-0.03377479132139674,0.018953390946701613,0
2023-05-04 19:00:00,AMZN,104.16,104.39,103.89,104.0,6166362,104.228,103.43,104.11402512500618,61.4555256064689,0.17111992685180155,0.22455664123560956,-0.05343671438380801,0.01846389472541651,0
2023-05-04 20:00:00,AMZN,104.0,104.3,103.75,103.9,1025275,104.19800000000001,103.45779999999999,104.0936417797675,53.915662650602485,0.13532140074508447,0.20670959313750456,-0.07138819239242009,0.018337101875236243,1
2023-05-04 21:00:00,AMZN,103.95,104.25,103.92,104.07,126559,104.17,103.4982,104.09139018169441,54.7337278106508,0.11929325179258399,0.18922632486852048,-0.06993307307593649,0.018195862061789275,1
2023-05-04 22:00:00,AMZN,104.07,104.23,104.0,104.2,48132,104.20599999999999,103.5554,104.101733973914,48.48484848484843,0.11574648834782408,0.17453035756438123,-0.05878386921655715,0.01810909496075664,1
2023-05-04 23:00:00,AMZN,104.2,104.39,104.15,104.3,64323,104.199,103.6166,104.12061645258886,51.6778523489932,0.11962584475610072,0.16354945500272514,-0.04392361024662442,0.01258491477550657,1
2023-05-05 08:00:00,AMZN,104.5,104.5,104.2,104.37,10125,104.228,103.6794,104.14436726662802,52.78688524590167,0.12688601465139016,0.15621676693245815,-0.02933075228106799,0.012206531424193446,1
2023-05-05 09:00:00,AMZN,104.35,104.56,104.35,104.45,6839,104.242,103.74640000000001,104.17347514599678,51.677852348993426,0.137509953861084,0.15247540431818332,-0.014965450457099322,0.011847104307174677,0
2023-05-05 10:00:00,AMZN,104.52,104.58,104.46,104.5,7394,104.249,103.806,104.20457275113993,63.095238095237974,0.14825509194434972,0.15163134184341662,-0.003376249899066902,0.011024714348896026,1
2023-05-05 11:00:00,AMZN,104.5,105.2,104.5,105.2,128382,104.31500000000001,103.8748,104.29937534626947,65.4275092936802,0.2108245865458116,0.16346999078389562,0.047354595761915974,0.012687771025605917,0
2023-05-05 12:00:00,AMZN,104.55,105.39,104.27,104.78,434666,104.377,103.93539999999999,104.34514912281524,62.41134751773052,0.22393943745528588,0.1755638801181737,0.048375557337112185,0.012581934612566481,0
2023-05-05 13:00:00,AMZN,104.75,105.08,103.55,103.89,8527002,104.36600000000001,103.9796,104.30180158730903,43.965517241379295,0.160665438168337,0.17258419172820635,-0.01191875355986935,0.015304490171495653,1
2023-05-05 14:00:00,AMZN,103.89,105.38,103.88,105.16,9883707,104.492,104.0504,104.38353476947007,57.88336933045346,0.21057138814957455,0.18018163101248,0.030389757137094547,0.019681346245138676,0
2023-05-05 15:00:00,AMZN,105.17,105.35,104.77,104.81,5725200,104.566,104.0842,104.42415050571101,52.77207392197122,0.21935158955197664,0.18801562272037933,0.03133596683159731,0.020008343303894505,1
2023-05-05 16:00:00,AMZN,104.82,105.22,104.69,105.22,4554241,104.66799999999998,104.13699999999999,104.49994569564329,60.81632653061232,0.2564374842170736,0.2016999950197182,0.05473748919735538,0.01956968206201829,1
2023-05-05 17:00:00,AMZN,105.23,105.76,105.11,105.52,5963915,104.79,104.1974,104.59709372462964,65.07936507936512,0.3065026440348504,0.22266052482274462,0.08384211921210577,0.01915764130394558,1
2023-05-05 18:00:00,AMZN,105.52,105.75,105.15,105.59,5236991,104.91199999999999,104.2536,104.69165622704587,66.86626746506987,0.34781862230762783,0.2476921443197213,0.10012647798790653,0.01883331343077377,1
2023-05-05 19:00:00,AMZN,105.59,105.72,105.23,105.65,9485922,105.032,104.2958,104.7829270625653,66.12244897959195,0.3810112705577211,0.2743559695673213,0.10665530099039983,0.018768864498019722,0
2023-05-05 20:00:00,AMZN,105.65,105.75,105.42,105.49,970145,105.131,104.32959999999999,104.85026734232099,63.083164300202746,0.3899113651062862,0.2974670486751143,0.0924443164311719,0.01888243047710466,0
2023-05-05 21:00:00,AMZN,105.46,105.66,105.44,105.49,64050,105.16,104.366,104.91119426209994,62.318840579710084,0.3924409392955397,0.31646182679919943,0.07597911249634026,0.018880112808599046,0
2023-05-05 22:00:00,AMZN,105.52,105.54,105.45,105.5,15395,105.232,104.40880000000001,104.96727099904281,61.84486373165611,0.3907482587965774,0.331319113198675,0.059429145597902355,0.018390451519011534,0
2023-05-05 23:00:00,AMZN,105.48,105.5,105.43,105.45,26355,105.38799999999999,104.4514,105.01324518961016,60.548523206751035,0.3809805090176468,0.3412513923624694,0.03972911665517742,0.0182880944737928,0
2023-05-08 08:00:00,AMZN,105.64,105.77,105.45,105.45,9645,105.417,104.4944,105.05484088583776,60.12793176972282,0.3689860553843687,0.34679832496684926,0.022187730417519425,0.018221267176263097,0
2023-05-08 09:00:00,AMZN,105.4,105.47,105.4,105.44,5041,105.47999999999999,104.53119999999998,105.09152270623416,52.99999999999992,0.35458600133684115,0.3483558602408477,0.006230141095993458,0.018214724731282727,0
2023-05-08 10:00:00,AMZN,105.45,105.48,105.38,105.47,8900,105.505,104.56459999999998,105.12756816278328,59.556786703601034,0.34165620399092234,0.34701592899086264,-0.005359724999940307,0.018207533890453032,1
2023-05-08 11:00:00,AMZN,105.44,105.78,105.41,105.73,62219,105.526,104.6036,105.18494262347059,80.87248322147639,0.3483732436316984,0.3472873919190298,0.0010858517126686174,0.018299647887120258,0
2023-05-08 12:00:00,AMZN,105.43,106.01,105.26,105.4,217918,105.50699999999999,104.6334,105.20542427837816,55.882352941176634,0.3233410297476098,0.34249811948474584,-0.019157089737136035,0.018692283873822952,0
2023-05-08 13:00:00,AMZN,105.33,105.54,104.7,105.19,5908200,105.46100000000001,104.65420000000002,105.203955299485,59.9999999999997,0.28329196155070235,0.3306568878979372,-0.047364926347234826,0.018853693931743673,1
2023-05-08 14:00:00,AMZN,105.19,105.98,105.0,105.8,7678871,105.492,104.6916,105.2607214614388,63.809523809523526,0.2973470567063998,0.32399492165962973,-0.026647864953229905,0.019623474103549164,0
2023-05-08 15:00:00,AMZN,105.81,105.88,104.98,105.39,6410564,105.482,104.6856,105.27303370320654,47.05882352941191,0.27226376024198373,0.3136486893761006,-0.041384929134116843,0.01901946321106195,0
2023-05-08 16:00:00,AMZN,105.39,105.45,105.13,105.36,4018561,105.468,104.70139999999999,105.28131620766305,44.70046082949307,0.24711572158476258,0.300342095817833,-0.05322637423307042,0.01853516694762802,1
2023-05-08 17:00:00,AMZN,105.36,106.09,105.14,106.0,6624648,105.523,104.7216,105.34976228312371,56.3636363636362,0.2756508397697388,0.29540384460821417,-0.019753004838475363,0.01692812388927835,0
2023-05-08 18:00:00,AMZN,106.0,106.09,105.38,106.01,6104863,105.579,104.7386,105.41264206568336,60.000000000000114,0.29566381453267354,0.2954558385931061,0.00020797593956745075,0.012140130451486283,0
2023-05-08 19:00:00,AMZN,106.01,106.04,105.61,105.82,6298081,105.617,104.7592,105.4514380594278,55.91397849462356,0.29281741225824476,0.2949281533261338,-0.002110741067889055,0.011733133814968117,0
2023-05-08 20:00:00,AMZN,105.83,105.83,105.61,105.67,1464244,105.63700000000001,104.7726,105.47225348233944,52.901023890784984,0.2752845624733311,0.2909994351555733,-0.015714872682242198,0.011295871288641263,1
2023-05-08 21:00:00,AMZN,105.66,105.83,105.65,105.75,280250,105.63900000000001,104.81439999999999,105.49870553164044,55.06756756756749,0.2647926196222272,0.28575807204890413,-0.02096545242667691,0.010971161068559636,0
2023-05-08 22:00:00,AMZN,105.72,105.77,105.66,105.74,18139,105.673,104.86140000000002,105.52168595719849,54.88215488215471,0.25275713596826677,0.2791578848327767,-0.026400748864509938,0.0109572164332324,0
2023-05-08 23:00:00,AMZN,105.73,105.75,105.65,105.69,14669,105.723,104.9122,105.53771586603672,54.15282392026575,0.23645859879243858,0.2706180276247091,-0.03415942883227052,0.010957227598771343,0
2023-05-09 08:00:00,AMZN,105.59,105.64,105.29,105.38,17527,105.681,104.947,105.52269530736655,48.63221884498476,0.1962650599932232,0.25574743409841194,-0.05948237410518875,0.011254404601546095,1
2023-05-09 09:00:00,AMZN,105.48,105.8,105.36,105.78,22125,105.71999999999998,104.9876,105.54720051618878,50.72886297376089,0.19444658874034815,0.2434872650267992,-0.04904067628645106,0.011893799519045898,1
2023-05-09 10:00:00,AMZN,105.71,105.96,105.48,105.86,24126,105.77000000000001,105.01899999999999,105.57699094321842,57.23270440251558,0.19718771139135072,0.23422735429970953,-0.037039642908358816,0.011909500803834887,0
2023-05-09 11:00:00,AMZN,105.69,105.9,105.56,105.75,61876,105.745,105.05,105.59346799624524,59.09090909090909,0.18831323242685016,0.22504452992513768,-0.03673129749828752,0.011955175325274497,0
2023-05-09 12:00:00,AMZN,105.81,106.21,105.33,105.35,204019,105.679,105.073,105.57028056803141,42.160278745644604,0.14730544141559676,0.20949671222322952,-0.06219127080763276,0.012585379172088391,1
2023-05-09 13:00:00,AMZN,105.35,105.75,105.16,105.7,5104553,105.667,105.1,105.58263479964747,55.516014234875435,0.14141836365563165,0.19588104250970997,-0.05446267885407832,0.013026906925919162,1
2023-05-09 14:00:00,AMZN,105.71,106.79,105.46,106.48,9137861,105.748,105.15280000000001,105.668098152062,65.73033707865162,0.1974165977336355,0.1961881535544951,0.00122844417914042,0.01491266194069781,0
2023-05-09 15:00:00,AMZN,106.48,106.75,105.92,106.02,5472510,105.775,105.1858,105.70161261377038,50.295857988165615,0.202344939558472,0.1974195107552905,0.004925428803181503,0.015495055107622294,1
2023-06-01 08:00:00,AMZN,120.58,120.81,120.24,120.7,12250,107.271,105.5182,107.13003046007796,90.69252077562317,1.3749543818479282,0.432926484973818,0.9420278968741101,0.13897380101595744,0
2023-06-01 09:00:00,AMZN,120.66,120.7,120.55,120.55,6826,108.75699999999999,105.84299999999999,108.40812279721338,90.89394780677395,2.266030675586407,0.7995473230963359,1.4664833524900711,0.13892349333799597,1
2023-06-01 10:00:00,AMZN,120.54,121.14,120.54,120.79,17060,110.298,106.17019999999998,109.58734919747877,91.76795580110486,2.957488960702449,1.2311356506175586,1.7263533100848902,0.1390177946418303,1
2023-06-01 11:00:00,AMZN,120.68,121.16,120.68,121.11,58641,111.83099999999999,106.5016,110.6847445120046,91.87568157033795,3.491053270001899,1.6831191744944267,1.8079340955074723,0.13862968235136697,0
2023-06-01 12:00:00,AMZN,120.86,121.19,120.4,120.96,313267,113.34100000000001,106.83760000000001,111.66334027276606,91.17965367965357,3.8573380904501704,2.1179629576855756,1.7393751327645948,0.13868857684671282,1
2023-06-01 13:00:00,AMZN,120.95,121.57,119.93,121.08,7023403,114.874,107.1792,112.5601650086931,91.48247978436646,4.109927757861769,2.5163559177208144,1.5935718401409544,0.1388307374962289,1
2023-06-01 14:00:00,AMZN,121.11,122.09,120.3,121.62,8583087,116.501,107.5336,113.42300643643661,93.23748668796581,4.304065784946516,2.8738978911659547,1.4301678937805615,0.13866760934127648,1
2023-06-01 15:00:00,AMZN,121.65,122.43,121.58,122.36,5200153,118.167,107.8994,114.27414868058551,93.35774058577395,4.466150384116062,3.1923483897559763,1.273801994360086,0.13834659694643991,1
2023-06-01 16:00:00,AMZN,122.38,123.41,122.38,123.29,6394018,119.848,108.28119999999998,115.13280118719642,93.64046069103645,4.61643147595413,3.4771650069956075,1.1392664689585223,0.13801413645490282,0
2023-06-01 17:00:00,AMZN,123.29,123.36,122.75,123.28,5035908,121.574,108.66080000000002,115.9087248836539,94.11172622043267,4.6807664456169675,3.71788529471988,0.9628811508970876,0.13806397542795618,0
2023-06-01 18:00:00,AMZN,123.27,123.38,122.82,123.19,4426556,121.82300000000001,109.0372,116.60217965663925,95.60327198363996,4.670649781442648,3.908438192064434,0.7622115893782144,0.13810520538617968,0
2023-06-01 19:00:00,AMZN,123.19,123.49,122.37,122.78,8948186,122.046,109.40379999999999,117.19054349886407,93.52701325178379,4.576790289209853,4.042108611493518,0.5346816777163355,0.13832075208318334,1
2023-06-01 20:00:00,AMZN,122.77,123.5,122.55,123.16,1881834,122.28300000000002,109.77699999999999,117.75906316563892,93.39229968782507,4.481409886016536,4.129968866398121,0.3514410196184148,0.1379528221402427,1
2023-06-01 21:00:00,AMZN,123.13,123.47,123.01,123.25,165188,122.497,110.13799999999999,118.28200953081617,95.70291777188321,4.362790938944656,4.176533280907428,0.1862576580372277,0.1380907733684113,0
2023-06-01 22:00:00,AMZN,123.25,123.3,123.02,123.14,35219,122.71499999999999,110.5052,118.74467528978606,78.50467289719603,4.211362522418881,4.183499129209719,0.02786339320916209,0.13819272742765545,0
2023-06-01 23:00:00,AMZN,123.14,123.28,123.0,123.05,31982,122.91199999999999,110.8884,119.15470621456834,79.62085308056852,4.037549802663136,4.1543092639004024,-0.11675946123726622,0.13817183374976133,1
2023-06-02 08:00:00,AMZN,123.2,123.72,123.2,123.72,28160,123.122,111.2596,119.58949609889515,81.5053763440858,3.908807075758645,4.105208826272051,-0.19640175051340591,0.13764919859598354,0
2023-06-02 09:00:00,AMZN,123.72,123.96,123.69,123.69,17684,123.255,111.63719999999999,119.98002027995275,79.58715596330255,3.7610022945570023,4.036367519929041,-0.2753652253720391,0.13783589999979165,0
2023-06-02 10:00:00,AMZN,123.74,123.95,123.5,123.57,30801,123.28299999999999,112.0042,120.32192311043343,80.13856812933005,3.592767753221736,3.9476475665875803,-0.3548798133658444,0.13814741266144398,1
2023-06-02 11:00:00,AMZN,123.52,124.46,123.52,123.99,148490,123.354,112.37360000000001,120.67126376658263,81.42548596112292,3.4535211153867493,3.8488222763474145,-0.39530116096066514,0.1376441924203505,1
2023-06-02 12:00:00,AMZN,123.74,124.7,123.07,124.56,631705,123.49099999999999,112.75299999999999,121.04161959833665,81.54506437768221,3.3505384661953883,3.749165514317009,-0.39862704812162075,0.013227985024306098,0
2023-06-02 13:00:00,AMZN,124.54,126.39,124.31,124.34,13038088,123.647,113.1268,121.35575106516173,73.91304347826075,3.214121422342373,3.642156695922082,-0.42803527357970905,0.01335528597294863,1
2023-06-02 14:00:00,AMZN,124.37,126.04,124.02,126.0,10435093,123.931,113.537,121.79806048752728,77.82340862422981,3.203035460094654,3.554332448756597,-0.35129698866194303,0.017828963823856406,0
2023-06-02 15:00:00,AMZN,126.0,126.03,124.57,124.97,7668337,124.103,113.9266,122.10014996490564,64.34634974533103,3.0756828063667285,3.4586025202786232,-0.3829197139118947,0.020566823917831604,0
2023-06-02 16:00:00,AMZN,124.98,125.07,124.23,124.77,5161686,124.266,114.31199999999998,122.35442139681939,63.16666666666662,2.924900153943227,3.3518620470115446,-0.42696189306831744,0.020622129712510415,0
2023-06-02 17:00:00,AMZN,124.78,125.12,124.53,124.79,4969626,124.44000000000001,114.69879999999999,122.58638126378897,67.91443850267376,2.7750288433100962,3.236495406271255,-0.46146656296115873,0.020663055736393973,0
2023-06-02 18:00:00,AMZN,124.8,124.97,124.48,124.78,4244074,124.546,115.0854,122.7952973339043,65.4580152671755,2.6251863196709166,3.114233588951188,-0.4890472692802712,0.020481146338979205,0
2023-06-02 19:00:00,AMZN,124.78,124.92,124.11,124.29,8282650,124.606,115.46240000000002,122.93764996877056,59.21985815602838,2.438783358760773,2.9791435429131052,-0.5403601841523322,0.020462716491750677,0
2023-06-02 20:00:00,AMZN,124.25,124.38,123.92,124.13,1350606,124.662,115.8356,123.05120711460194,58.69947275922661,2.2521852172070993,2.833751877771904,-0.5815666605648047,0.01924406354557122,0
2023-06-02 21:00:00,AMZN,124.17,124.18,123.98,124.13,78662,124.676,116.2036,123.15394929416365,59.64285714285706,2.0803241636569965,2.6830663349489225,-0.6027421712919261,0.01924232915051973,0
2023-06-02 22:00:00,AMZN,124.17,124.17,124.06,124.17,24461,124.63700000000001,116.579,123.25071602805282,54.52716297786719,1.9251586753923249,2.531484803037603,-0.606326127645278,0.01920876339088811,0
2023-06-02 23:00:00,AMZN,124.17,124.19,124.07,124.19,20682,124.622,116.95900000000002,123.34017164442875,55.04032258064513,1.7832465842972738,2.381837159289537,-0.5985905749922633,0.018807663917943616,0
2023-06-05 08:00:00,AMZN,124.2,124.2,123.7,123.7,14677,124.39200000000001,117.31700000000001,123.37444101162602,51.21951219512203,1.6126516800570414,2.228000063443038,-0.6153483833859967,0.019131441705967898,0
2023-06-05 09:00:00,AMZN,123.7,123.91,123.58,123.62,10122,124.25699999999999,117.6816,123.39782758194735,46.29258517034079,1.4542351404949443,2.0732470788534196,-0.6190119383584753,0.019142881229575737,1
2023-06-05 10:00:00,AMZN,123.61,123.77,123.52,123.7,9856,124.15,118.0484,123.42660590747619,40.44444444444448,1.319928904194228,1.9225834439215812,-0.6026545397273533,0.019115793468702964,1
2023-06-05 11:00:00,AMZN,123.79,124.1,123.61,124.02,85216,124.07300000000001,118.40880000000001,123.48311963057368,46.5217391304347,1.2251883611757677,1.7831044273724186,-0.5579160661966509,0.01922682999014981,1
2023-06-05 12:00:00,AMZN,123.79,124.4,123.44,124.2,200947,124.01500000000001,118.7726,123.55139395147143,21.153846153846374,1.1513581538402207,1.656755172665979,-0.5053970188257584,0.01852609559743293,1
2023-06-05 13:00:00,AMZN,124.17,124.85,123.03,124.33,7768250,124.019,119.14280000000001,123.62554690847415,35.58558558558566,1.0907634540321425,1.5435568289392116,-0.45279337490706917,0.018538406710990257,1
2023-06-05 14:00:00,AMZN,124.33,125.54,124.21,125.44,8230796,124.15,119.5382,123.79835196480994,60.70287539936101,1.1194056299200241,1.4587265891353742,-0.3393209592153501,0.020393129992694634,0
2023-06-05 15:00:00,AMZN,125.49,125.8,125.2,125.45,5055636,124.28200000000001,119.93220000000001,123.95565177768518,60.576923076923,1.1298870425966214,1.3929586798276237,-0.26307163723100224,0.020210507507457592,0
2023-06-05 16:00:00,AMZN,125.46,125.53,124.78,125.13,3911229,124.378,120.32,124.06749446552467,55.102040816326436,1.099695704464665,1.3343060847550319,-0.23461038029036696,0.01998335943810615,0
2023-06-05 17:00:00,AMZN,125.13,125.18,124.53,124.82,4016130,124.44099999999999,120.7026,124.13916165928423,58.15384615384592,1.0387800326579821,1.275200874335622,-0.23642084167763988,0.020070898617484446,1
2023-06-05 18:00:00,AMZN,124.83,125.02,124.28,124.99,4839665,124.57000000000001,121.09479999999999,124.22019388220954,63.19018404907972,0.9927773834344151,1.2187161761553809,-0.22593879272096573,0.014653186565965747,1
2023-06-05 19:00:00,AMZN,124.99,125.42,124.59,125.31,7027270,124.73899999999999,121.48540000000001,124.32398494104672,66.48044692737435,0.9709487849437721,1.1691626979130592,-0.19821391296928703,0.012417185776667386,0
2023-06-05 20:00:00,AMZN,125.3,125.5,125.04,125.1,1541636,124.87899999999999,121.87020000000001,124.3978911371375,62.39999999999986,0.9260295264688381,1.120536063624215,-0.1945065371553769,0.012428539783795219,0
2023-06-05 21:00:00,AMZN,125.09,125.3,125.09,125.15,96608,124.992,122.25820000000002,124.46952055264822,62.6984126984127,0.8842719361939544,1.073283238138163,-0.18901130194420857,0.01243134276824195,0
2023-06-05 22:00:00,AMZN,125.15,125.15,125.01,125.01,42548,125.07300000000001,122.6514,124.52099478572934,69.09620991253628,0.830310611207139,1.0246887127519582,-0.19437810154481916,0.012494597063347995,0
2023-06-05 23:00:00,AMZN,125.01,125.07,125.0,125.07,35523,125.147,123.03880000000001,124.57328099661227,71.26099706744836,0.7833573154345004,0.9764224332884667,-0.1930651178539663,0.011756464371843793,1
2023-06-06 08:00:00,AMZN,125.26,125.71,125.26,125.39,18043,125.14199999999998,123.41699999999999,124.65106375883968,73.1506849315066,0.7631704618754753,0.9337720390058685,-0.17060157713039314,0.011833126580193637,1
2023-06-06 09:00:00,AMZN,125.58,125.6,125.51,125.56,3868,125.15299999999999,123.8078,124.73762911514066,71.99999999999982,0.7522187052480263,0.8974613722543,-0.14524266700627375,0.011849466015592313,1
2023-06-06 10:00:00,AMZN,125.53,125.7,125.5,125.7,13794,125.21,123.90780000000001,124.82928348512728,71.67630057803446,0.746234067374715,0.867215911278383,-0.12098184390366806,0.011858096758447727,0
2023-06-06 11:00:00,AMZN,125.65,125.8,125.47,125.62,65503,125.29,124.0092,124.90458981987706,68.91495601173008,0.726659390210429,0.8391046070647923,-0.11244521685436326,0.011916963606407812,0
2023-06-06 12:00:00,AMZN,125.69,125.8,125.31,125.47,175736,125.33800000000001,124.1028,124.9584384084602,50.6122448979592,0.6910762740251783,0.8094989404568695,-0.11842266643169119,0.011108250149371444,1
2023-06-06 13:00:00,AMZN,125.5,126.25,124.93,125.94,6347992,125.40100000000002,124.19939999999998,125.05192046479732,58.4192439862541,0.6928151285920165,0.786162178083899,-0.09334704949188244,0.011406542110834679,1
2023-06-06 14:00:00,AMZN,125.95,126.78,125.46,126.61,7969102,125.55199999999999,124.3124,125.20030899195947,72.69938650306732,0.7397294433826431,0.7768756311436478,-0.037146187761004645,0.012211915114828234,1
2023-06-06 15:00:00,AMZN,126.62,127.05,126.06,126.94,5381438,125.731,124.4296,125.3659938498681,82.31707317073149,0.7943804940774868,0.7803766037304156,0.014003890347071168,0.012214320537444963,0
2023-06-06 16:00:00,AMZN,126.94,127.4,126.44,126.55,5441291,125.88499999999999,124.5282,125.47875634035687,72.28571428571414,0.7970343885640148,0.7837081606971354,0.013326227866879314,0.012921018416790195,0
2023-06-06 17:00:00,AMZN,126.56,127.05,126.37,126.43,4659677,126.021,124.60960000000001,125.5693509746086,66.96969696969698,0.780457988078382,0.7830581261733848,-0.002600138095002813,0.013057225672745166,1
2023-06-06 18:00:00,AMZN,126.44,126.7,126.19,126.63,3969305,126.14500000000001,124.67640000000002,125.67036516750302,73.25227963525843,0.7745310875488656,0.781352718448481,-0.006821630899615405,0.009970105092340408,0
2023-06-06 19:00:00,AMZN,126.64,127.1,126.14,126.6,6703829,126.249,124.74279999999999,125.75890181821701,72.17125382262992,0.7586677770194825,0.7768157301626814,-0.018147953143198836,0.009988315673817147,0
2023-06-06 20:00:00,AMZN,126.61,126.7,126.42,126.47,984698,126.326,124.8084,125.8266254545773,72.39263803680987,0.7272231003708782,0.7668972042043208,-0.03967410383344261,0.009614221245698829,0
2023-06-06 21:00:00,AMZN,126.47,126.59,126.42,126.5,27075,126.41399999999999,124.8828,125.89075636366518,72.13622291021689,0.6966926773513649,0.7528562988337297,-0.05616362148236487,0.009087729268609573,0
2023-06-06 22:00:00,AMZN,126.51,126.55,126.36,126.4,30304,126.50699999999999,124.94760000000001,125.93925575760183,66.77740863787398,0.6568561045884707,0.733656259984678,-0.07680015539620733,0.009169914722848114,1
2023-06-06 23:00:00,AMZN,126.4,126.55,126.36,126.47,34821,126.55999999999999,125.012,125.98980282830641,65.63573883161524,0.6237436204626903,0.7116737320802804,-0.08793011161759012,0.008926194501256146,0
2023-06-07 08:00:00,AMZN,126.75,126.75,126.14,126.48,26092,126.547,125.07879999999999,126.03648827322961,64.02877697841743,0.5914903224101664,0.6876370501462576,-0.09614672773609123,0.008651914920921254,0
2023-06-07 09:00:00,AMZN,126.45,126.47,125.81,126.13,85180,126.46599999999998,125.14039999999999,126.04539415196965,58.36065573770481,0.5315597860737284,0.6564215973317519,-0.12486181125802343,0.009267701875456441,1
2023-06-07 10:00:00,AMZN,126.11,127.48,126.0,126.65,197595,126.476,125.199,126.10297566130586,67.25146198830426,0.5200294822651301,0.6291431743184276,-0.10911369205329746,0.009833198024316394,1
2023-06-07 11:00:00,AMZN,126.75,126.95,126.3,126.77,299610,126.50999999999999,125.2606,126.16650178880055,63.51791530944632,0.5146421561214822,0.6062429706790387,-0.09160081455755642,0.009835592604583294,0
2023-06-07 12:00:00,AMZN,126.68,126.9,125.77,126.45,706777,126.492,125.31819999999999,126.19350161843859,47.058823529411804,0.47902938314715016,0.580800253172661,-0.10177087002551088,0.01012155970878224,0
2023-06-07 13:00:00,AMZN,126.4,127.36,125.78,126.18,9865917,126.45,125.362,126.19221575001586,35.71428571428572,0.4241301520915073,0.5494662329564304,-0.1253360808649231,0.010381753372591309,0
2023-06-07 14:00:00,AMZN,126.19,126.32,123.16,123.65,13686485,126.168,125.34380000000002,125.95009996430007,19.791666666666558,0.17446118015799073,0.47446522239674244,-0.3000040422387517,0.02274146982004537,0
2023-06-07 15:00:00,AMZN,123.65,124.06,122.37,122.66,13564583,125.78400000000002,125.31020000000001,125.6367571105572,16.754850088183247,-0.10211093380883085,0.3591499911556278,-0.46126092496445864,0.023849695284625973,0
2023-06-07 16:00:00,AMZN,122.66,123.04,121.7,122.26,10226120,125.37,125.23539999999998,125.31516119526604,12.776831345826253,-0.3495436620300296,0.2174112605184963,-0.566954922548526,0.023940565173755302,0
2023-06-07 17:00:00,AMZN,122.27,122.58,121.58,122.29,7087475,124.952,125.18180000000001,125.0270506052407,13.287904599659328,-0.5370246466816297,0.0665240790784711,-0.6035487257601009,0.023417010302843853,0
2023-06-07 18:00:00,AMZN,122.28,122.7,121.51,121.86,7391672,124.49000000000001,125.12360000000001,124.72542673807492,12.64181523500811,-0.7120935133268205,-0.08919943940258722,-0.6228940739242332,0.022369150591759184,0
2023-06-07 19:00:00,AMZN,121.86,122.01,120.63,121.23,15407955,124.0,125.05239999999999,124.39252895349635,11.078286558345653,-0.8913971152474005,-0.24963897457154988,-0.6417581406758506,0.022070463093252887,0
2023-06-07 20:00:00,AMZN,121.23,123.16,121.15,121.23,2159509,123.458,124.9814,124.09133571983003,11.244377811094438,-1.021718773558419,-0.4040549343689237,-0.6176638391894953,0.022168997926153365,1
2023-06-07 21:00:00,AMZN,121.23,121.57,121.23,121.55,383990,122.936,124.9266,123.84930374651289,14.450867052023114,-1.0866520525934362,-0.5405743580138263,-0.54607769457961,0.022655867706970624,0
2023-06-07 22:00:00,AMZN,121.57,121.6,121.31,121.38,52114,122.429,124.87160000000002,123.61413196113071,13.983050847457548,-1.1387034586454519,-0.6602001781401514,-0.47850328050530044,0.022360354099929522,0
2023-06-07 23:00:00,AMZN,121.33,121.42,121.33,121.42,51055,121.953,124.81739999999999,123.4051670124516,15.214180206794708,-1.163316914000788,-0.7608235253122788,-0.40249338868850915,0.022417216662637865,0
2023-06-08 08:00:00,AMZN,121.59,121.59,120.98,121.37,35373,121.725,124.76140000000001,123.2113415826943,8.095238095237974,-1.17333239139883,-0.8433252985295892,-0.3300070928692409,0.022455881362334427,1
2023-06-08 09:00:00,AMZN,121.41,121.82,121.31,121.81,17331,121.64000000000001,124.71379999999999,123.07788047958056,12.537764350453173,-1.1327082509967568,-0.9012018890230227,-0.2315063619737341,0.02306547087978333,1
2023-06-08 10:00:00,AMZN,121.83,122.38,121.8,122.15,75546,121.62899999999999,124.6828,122.9895109100967,17.62048192771087,-1.0608493575079763,-0.9331313827200135,-0.12771797478796276,0.023516341499904152,1
2023-06-08 11:00:00,AMZN,122.15,122.72,121.86,122.4,202469,121.64000000000001,124.6584,122.93336701389701,21.450151057401825,-0.9725171833215143,-0.9410085428403137,-0.03150864048120061,0.02371319910248348,1
2023-06-08 12:00:00,AMZN,122.2,123.35,120.43,123.34,670381,121.78799999999998,124.6512,122.97209396495444,46.918489065606344,-0.8172424920549588,-0.9162553326832427,0.09901284062828386,0.02544179730700325,0
2023-06-08 13:00:00,AMZN,123.31,124.08,122.26,123.35,11538879,122.00000000000003,124.63779999999998,123.00808501591115,58.51851851851853,-0.6854775061104448,-0.8700997673686832,0.18462226125823844,0.025421331165739858,1
2023-06-08 14:00:00,AMZN,123.38,125.24,123.25,125.03,13452015,122.38000000000002,124.65440000000001,123.20064834772914,75.98499061913694,-0.44041402702444543,-0.7841626192998358,0.34374859227539034,0.028996994907843285,0
2023-06-08 15:00:00,AMZN,125.03,125.62,124.47,124.94,8250602,122.71899999999998,124.6666,123.36630088604066,74.58256029684593,-0.25057324965482053,-0.6774447453708328,0.42687149571601224,0.028949810520190446,0
2023-06-08 16:00:00,AMZN,124.94,125.02,124.25,124.53,4529571,123.03400000000002,124.6484,123.47712937308441,74.86033519553078,-0.13168861496744455,-0.5682935192901551,0.4366049043227106,0.02900970099848821,0
2023-06-08 17:00:00,AMZN,124.54,124.81,123.64,123.74,4321136,123.26599999999999,124.6142,123.5021646708859,72.69439421338147,-0.10006460072555967,-0.47464773557723605,0.3745831348516764,0.029522806885162053,1
2023-06-08 18:00:00,AMZN,123.76,124.28,123.47,123.89,5308180,123.518,124.58939999999998,123.53910136889677,73.41549295774642,-0.062181802094727345,-0.3921545488807343,0.32997274678600697,0.021654330783100303,1
2023-06-08 19:00:00,AMZN,123.89,124.35,123.35,124.22,8256618,123.75899999999999,124.5774,123.60394885757327,73.46221441124777,-0.0054681359071082625,-0.3148172662860091,0.3093491303789008,0.020012032288496732,0
2023-06-08 20:00:00,AMZN,124.25,124.35,124.0,124.2,1121398,123.96400000000001,124.5616,123.66071563304247,75.45126353790617,0.03743252148667864,-0.24436730873147156,0.2817998302181502,0.019611773208370663,0
2023-06-08 21:00:00,AMZN,124.17,124.25,124.0,124.14,261954,124.13799999999999,124.5382,123.70636176322891,74.46043165467624,0.06583124142214558,-0.18232759870074813,0.24815884012289371,0.019646822604548093,0
2023-06-08 22:00:00,AMZN,124.2,124.22,124.07,124.14,55222,124.218,124.51899999999999,123.7476606429214,75.13611615245003,0.08733073719582762,-0.128395931521433,0.21572666871726062,0.019149548986883376,0
2023-06-08 23:00:00,AMZN,124.15,124.16,123.98,124.0,61311,124.28299999999999,124.49599999999998,123.77169296264317,71.01727447216885,0.09201175824705388,-0.08431439356773564,0.1763261518147895,0.01819574420701489,0
2023-06-09 08:00:00,AMZN,124.16,124.18,123.86,124.0,21435,124.17999999999999,124.47579999999999,123.79343649001049,68.99383983572888,0.09463065783708657,-0.048525383286771195,0.14315604112385777,0.01819574420701489,0
2023-06-09 09:00:00,AMZN,123.99,124.1,123.87,123.88,12519,124.074,124.45199999999998,123.80168063381902,65.61181434599143,0.08603144061744672,-0.021614018505927618,0.10764545912337434,0.01823992101290178,0
2023-06-09 10:00:00,AMZN,124.03,124.15,121.95,122.66,95407,123.88699999999999,124.39740000000002,123.69294914488387,43.22709163346608,-0.019008190430611194,-0.021092852890864336,0.002084662460253142,0.021118869066538138,1
2023-06-09 11:00:00,AMZN,122.76,123.95,122.6,123.7,177112,123.88300000000001,124.3602,123.69362065489493,52.89256198347113,-0.018124617144252397,-0.020499205741541952,0.002374588597289555,0.022558528354718194,0
2023-06-09 12:00:00,AMZN,122.79,124.49,122.64,123.65,399969,123.859,124.3192,123.6894663068097,34.38914027149332,-0.021214414516563807,-0.020642247496546324,-0.0005721670200174826,0.022558049916050104,1
2023-06-09 13:00:00,AMZN,123.65,125.76,123.31,125.16,9091051,123.953,124.31,123.8295171347326,51.883561643835606,0.09706240423182066,0.002898682849127074,0.09416372138269359,0.02512135083143622,0
2023-06-09 14:00:00,AMZN,125.16,125.8,123.48,123.61,8632795,123.894,124.2728,123.80861074094855,43.40974212034383,0.06497657955625868,0.015314262190553396,0.04966231736570529,0.028566498475640727,1
2023-07-03 08:00:00,AMZN,130.11,130.91,130.11,130.5,30607,124.53000000000002,124.36400000000002,124.44588590847727,75.8409785932722,0.5887272687186424,0.1299968634961712,0.4587304052224712,0.06213686441927631,0
2023-07-03 09:00:00,AMZN,130.53,130.73,130.5,130.5,13663,125.16599999999998,124.4418,125.022468202908,75.56071152358857,0.9923641075926639,0.3024703123154698,0.6898937952771942,0.062041351826093015,0
2023-07-03 10:00:00,AMZN,130.62,130.66,130.12,130.12,43345,125.77799999999999,124.50540000000001,125.50794742167867,72.72727272727278,1.2669814131766515,0.4953725324877062,0.7716088806889453,0.06225704007123391,1
2023-07-03 11:00:00,AMZN,130.3,130.45,130.15,130.22,79350,126.4,124.57879999999999,125.95671433389974,73.04747320061256,1.475676095179196,0.6914332450260041,0.784242850153192,0.06121605141084842,1
2023-07-03 12:00:00,AMZN,130.15,130.75,130.15,130.4,157726,127.05199999999999,124.6582,126.37988439733786,73.74810318664646,1.636725477429863,0.880491691506776,0.756233785923087,0.06114938268920426,1
2023-07-03 13:00:00,AMZN,130.38,131.42,130.03,131.21,7040160,127.907,124.7498,126.83989540711521,75.26804860614729,1.8088670107894416,1.0661667553633092,0.7427002554261324,0.060985833029033334,0
2023-07-03 14:00:00,AMZN,131.22,131.85,130.53,131.02,7620454,128.63899999999998,124.8382,127.23800060643757,75.00000000000006,1.907965169281539,1.2345264381469552,0.6734387311345837,0.06041528990390277,0
2023-07-03 15:00:00,AMZN,131.03,131.41,130.62,130.74,4520396,129.348,124.92360000000001,127.57152435820541,73.53351955307267,1.9415268014986395,1.3759265108172922,0.5656002906813473,0.06060903114098764,0
2023-07-03 16:00:00,AMZN,130.74,130.93,130.06,130.25,5513406,129.85700000000003,124.99860000000001,127.82661727647155,71.68141592920355,1.9066075469507808,1.48206271804399,0.4245448289067908,0.06096000189224182,0
2023-07-03 17:00:00,AMZN,130.25,130.25,130.18,130.22,2159012,130.51799999999997,125.075,128.05455848823618,78.0,1.8551282729095817,1.5566758290171085,0.29845244389247316,0.06096317692222411,1
2023-07-03 20:00:00,AMZN,130.48,130.49,130.38,130.42,6882,130.51,125.154,128.27983863221368,76.54028436018956,1.8096088613626904,1.607262435486225,0.20234642587646534,0.060894141254396926,0
2023-07-05 08:00:00,AMZN,129.51,130.45,129.51,129.64,28175,130.42399999999998,125.2172,128.40937781009808,72.36743838685581,1.691100959308983,1.6240301402507769,0.06707081905820611,0.06144955803698458,0
2023-07-05 09:00:00,AMZN,129.63,129.64,129.25,129.33,14329,130.345,125.28120000000001,128.49705611389825,67.10418375717812,1.554251737365945,1.6100744596738106,-0.05582272230786556,0.061535745411851375,1
2023-07-05 10:00:00,AMZN,129.35,129.71,129.3,129.67,14077,130.29000000000002,125.3416,128.60876505543175,77.59562841530062,1.4564439225972876,1.5793483522585061,-0.1229044296612185,0.06149322813330422,0
2023-07-05 11:00:00,AMZN,129.7,130.08,129.5,129.55,92858,130.20499999999998,125.39720000000001,128.69840647872397,38.717339667458354,1.353643567179148,1.5342073952426345,-0.18056382806348648,0.06149085730447811,1
2023-07-05 12:00:00,AMZN,129.75,130.83,129.33,129.85,348027,130.06900000000002,125.46520000000001,128.80808205217883,42.79379157427917,1.2816074645902233,1.4836874091121524,-0.202079944521929,0.06014390172467591,1
2023-07-05 13:00:00,AMZN,129.8,131.4,129.58,130.41,6205589,130.008,125.54979999999999,128.96064566625702,53.09168443496799,1.255236074076521,1.4379971421050262,-0.18276106802850522,0.05988345682822785,0
2023-07-05 14:00:00,AMZN,130.39,130.65,129.78,130.18,5187560,129.952,125.68039999999999,129.07677465042303,49.58506224066397,1.2019224652800062,1.3907822067400222,-0.18885974146001594,0.05997365309275893,0
2023-07-05 15:00:00,AMZN,130.18,130.34,129.66,129.74,3667993,129.901,125.82199999999999,129.13993896943037,43.50393700787392,1.1113557066470605,1.3348969067214298,-0.22354120007436928,0.05938335543209208,1
2023-07-05 16:00:00,AMZN,129.74,130.19,129.64,130.11,3496758,129.89000000000001,125.97900000000001,129.23232573424653,38.14655172413774,1.0572494916879691,1.2793674237147377,-0.22211793202676855,0.05745426535731872,1
2023-07-05 17:00:00,AMZN,130.12,130.44,130.11,130.42,2310055,129.89000000000001,126.1416,129.3454375690802,43.697478991596235,1.0275395000056164,1.2290018389729134,-0.20146233896729693,0.013542681760794147,0
2023-07-05 18:00:00,AMZN,130.44,130.6,130.03,130.19,3387627,129.945,126.3082,129.42587208631065,44.16135881104005,0.9742050107957425,1.1780424733374792,-0.20383746254173674,0.0136534470352665,1
2023-07-05 19:00:00,AMZN,130.19,130.67,130.14,130.37,5042030,130.049,126.491,129.51578903047152,51.363636363636466,0.935675653029648,1.129569109275913,-0.19389345624626508,0.013400293611270037,0
2023-07-05 20:00:00,AMZN,130.38,130.45,130.22,130.35,2084330,130.11700000000002,126.6734,129.59523769423615,51.48063781321184,0.8932304222666971,1.08230137187407,-0.1890709496073728,0.0133836003041539,0
2023-07-05 21:00:00,AMZN,130.37,130.38,130.33,130.38,13025,130.2,126.85,129.66997696145174,49.526066350710984,0.8521895101616224,1.0362789995315804,-0.18408948936995806,0.013312653087475973,0
2023-07-05 22:00:00,AMZN,130.38,130.38,129.95,130.16,62243,130.231,127.0256,129.71664582226586,57.103825136612386,0.7927735304763246,0.9875779057205293,-0.19480437524420469,0.011673340930512288,1
2023-07-05 23:00:00,AMZN,130.2,130.47,130.16,130.47,42757,130.237,127.20660000000002,129.78839383919293,65.57377049180347,0.7619174377829836,0.9424458121330201,-0.18052837435003655,0.011936118278602153,0
2023-07-06 08:00:00,AMZN,129.94,129.94,129.6,129.7,26135,130.18900000000002,127.3732,129.7799753783174,50.366748166259185,0.6676351151567701,0.8874836727377702,-0.21984855758100008,0.013112636007659568,0
2023-07-06 09:00:00,AMZN,129.67,129.75,129.55,129.75,6855,130.19,127.53200000000001,129.77712058038242,52.4875621890546,0.5901474251771788,0.8280164232256519,-0.23786899804847317,0.012643221334035762,0
2023-07-06 10:00:00,AMZN,129.75,129.75,129.52,129.53,19079,130.132,127.6796,129.75358528701267,45.93908629441632,0.5051625122281962,0.7634456410261609,-0.25828312879796467,0.012732911630895842,0
2023-07-06 11:00:00,AMZN,129.68,129.9,129.37,129.42,148868,130.03199999999998,127.82,129.72181525967812,35.8166189111747,0.42404712445073756,0.6955659377110762,-0.27151881326033867,0.012601168214068627,0
2023-07-06 12:00:00,AMZN,129.7,130.16,128.17,128.52,499881,129.865,127.9236,129.60735666351832,30.048076923076948,0.2838678648022892,0.6132263231293188,-0.3293584583270296,0.013084819316320303,0
2023-07-06 13:00:00,AMZN,128.58,128.8,127.55,127.91,7352356,129.619,128.0148,129.44570364794515,28.868360277136176,0.12214487943896302,0.5150100343912477,-0.3928651549522847,0.013655939011814375,1
2023-07-06 14:00:00,AMZN,127.92,128.67,127.37,128.06,6728583,129.39000000000001,128.0754,129.31373187195038,25.060827250608213,0.006012684303129845,0.4132105643736242,-0.40719788007049434,0.013374129041761594,0
2023-07-06 15:00:00,AMZN,128.05,128.38,127.71,127.87,4329480,129.13899999999998,128.134,129.17623359843128,18.045112781955396,-0.10019929404319328,0.3105285926902607,-0.41072788673345395,0.013399165913807215,1
2023-07-06 16:00:00,AMZN,127.89,128.58,127.86,128.5,3235486,128.973,128.2134,129.11183039858068,30.751708428246232,-0.1320155244393959,0.22201976926432937,-0.3540352937037253,0.014235477366489398,1
2023-07-06 17:00:00,AMZN,128.5,128.71,128.3,128.71,2354153,128.797,128.31279999999998,129.07356083681108,31.221719457013805,-0.13868618330320714,0.14987857875082208,-0.28856476205402926,0.013512435563349941,0
2023-07-06 18:00:00,AMZN,128.71,128.73,128.45,128.59,2481488,128.686,128.4068,129.02750742378146,30.530973451327696,-0.15190466323008422,0.08952193035464082,-0.24142659358472504,0.013465903905003187,0
2023-07-06 19:00:00,AMZN,128.6,128.66,128.22,128.37,5599701,128.548,128.4898,128.9648876691356,28.662420382165877,-0.17807977242372885,0.036001589798966886,-0.21408136222269575,0.013205419408859958,0
2023-07-06 20:00:00,AMZN,128.36,128.45,128.24,128.3,535420,128.425,128.5718,128.90156503397984,29.60526315789504,-0.20214198307488118,-0.01162712477580273,-0.19051485829907844,0.012718572446397538,0
2023-07-06 21:00:00,AMZN,128.29,128.35,128.27,128.33,26885,128.316,128.6556,128.8471302688389,25.000000000000327,-0.21629736768107932,-0.05256117335685805,-0.16373619432422126,0.012347102587235217,0
2023-07-06 22:00:00,AMZN,128.29,128.32,128.17,128.21,32756,128.285,128.737,128.78645119561614,29.476584022038963,-0.2344954910314243,-0.0889480368917713,-0.145547454139653,0.012307046287539994,0
2023-07-06 23:00:00,AMZN,128.18,128.36,128.17,128.22,31394,128.316,128.8214,128.73250346270032,28.690807799442894,-0.24528324589530826,-0.12021507869247869,-0.12506816720282957,0.012135656807871542,0
2023-07-07 08:00:00,AMZN,128.15,128.22,127.87,128.01,30841,128.31099999999998,128.90160000000003,128.6636936091098,28.770949720670316,-0.26769207667589967,-0.1497104782891629,-0.11798159838673677,0.012139634392642316,1
2023-07-07 09:00:00,AMZN,128.01,128.15,128.01,128.09,6015,128.33300000000003,128.9858,128.60905612252793,31.2676056338031,-0.2758164645903207,-0.17493167554939448,-0.10088478904092624,0.012184721679947745,0
2023-07-07 10:00:00,AMZN,128.08,128.09,127.76,128.09,10608,128.292,129.09439999999998,128.55962220609672,41.886792452830164,-0.2790385182031514,-0.19575304408014588,-0.08328547412300552,0.012184169181768515,1
2023-07-07 11:00:00,AMZN,128.1,128.25,128.0,128.2,38579,128.241,129.18439999999998,128.52537247218274,56.74418604651142,-0.2696080642735694,-0.2105240481188306,-0.05908401615473882,0.011856629941841923,1
2023-07-07 12:00:00,AMZN,128.15,129.91,128.0,128.78,550819,128.26000000000002,129.287,128.54962271292723,63.953488372092934,-0.2128792691518413,-0.21099509232543276,-0.0018841768264085401,0.011786475089037721,1
2023-07-07 13:00:00,AMZN,128.75,129.63,128.13,129.5,5737678,128.373,129.37380000000002,128.6401348355056,76.2057877813503,-0.1085717599350744,-0.1905104258473611,0.08193866591228671,0.013194914835657377,0
2023-07-07 14:00:00,AMZN,129.49,129.58,128.58,129.34,4986861,128.477,129.4884,128.70678866069554,65.90909090909088,-0.03837560017910846,-0.16008346071371057,0.12170786053460211,0.013143995384533163,1
2023-07-07 15:00:00,AMZN,129.33,130.31,129.22,130.28,5180619,128.67199999999997,129.484,128.85661831205786,73.29376854599393,0.09204447484543721,-0.10965787360188102,0.2017023484473182,0.015010691288941128,1
2023-07-07 16:00:00,AMZN,130.28,130.89,130.01,130.76,5250403,128.927,129.4892,129.03789275852853,79.08847184986587,0.23146710371258905,-0.04143287813898701,0.27289998185157605,0.013236716564895648,0
2023-07-07 17:00:00,AMZN,130.78,130.97,130.36,130.47,3949957,129.152,129.4962,129.17428392438296,77.63157894736847,0.31492965221289637,0.029839627931389667,0.2850900242815067,0.012317269459448806,0
2023-07-07 18:00:00,AMZN,130.47,130.7,130.31,130.49,2747844,129.4,129.50160000000002,129.29959021729888,79.19999999999997,0.37832703747994856,0.09953710984110145,0.27878992763884713,0.012343935855511577,0
2023-07-07 19:00:00,AMZN,130.49,130.67,129.65,129.78,7533209,129.56900000000002,129.4892,129.34534352993708,66.36568848758449,0.36704775770365927,0.15303923941361303,0.21400851829004625,0.01372073169486511,1
2023-07-07 20:00:00,AMZN,129.78,130.08,129.75,129.99,1420759,129.75900000000001,129.4648,129.40673938422879,69.69026548672564,0.3707799714663338,0.1965873858241572,0.1741925856421766,0.013041612045575865,0
2023-07-07 21:00:00,AMZN,130.0,130.03,129.97,130.01,31363,129.94,129.4446,129.464192776207,69.7571743929359,0.3710740993833781,0.23148472853600138,0.13958937084737671,0.01299967305435135,1
2023-07-07 22:00:00,AMZN,130.01,130.14,130.01,130.14,30799,130.076,129.43259999999998,129.52855536894918,73.93258426966293,0.37744614718863545,0.2606770122665282,0.11676913492210728,0.012917880465040806,0
2023-07-07 23:00:00,AMZN,130.09,130.16,130.04,130.1,28503,130.136,129.4296,129.5829786671445,72.78911564625857,0.3749462285495895,0.28353085552314045,0.09141537302644903,0.012728076133035794,0
2023-07-10 08:00:00,AMZN,129.39,129.5,128.92,129.35,50939,130.137,129.4122,129.56079022265453,62.209302325581376,0.30888565151275316,0.288601814721063,0.020283836791690157,0.014235119726271646,0
2023-07-10 09:00:00,AMZN,129.23,129.42,128.94,129.02,32526,130.01100000000002,129.3842,129.50928639192554,57.62081784386642,0.22728393843243566,0.2763382394633375,-0.04905430103090186,0.014541054520731577,1
2023-07-10 10:00:00,AMZN,129.05,129.15,128.89,129.1,32699,129.84499999999997,129.3734,129.47030673555167,53.27868852459014,0.16714260837315464,0.25449911324530095,-0.0873565048721463,0.014488095473055155,1
2023-07-10 11:00:00,AMZN,129.16,129.9,129.1,129.81,182728,129.779,129.38299999999998,129.50265847502294,53.18275154004113,0.1747567502540619,0.23855064064705314,-0.06379389039299124,0.015368265965160085,0
2023-07-10 12:00:00,AMZN,129.2,130.14,128.84,129.65,601565,129.695,129.3826,129.51669100121123,53.18275154004113,0.16596718334875504,0.22403394918739356,-0.05806676583863851,0.015310776765346012,0
2023-07-10 13:00:00,AMZN,129.65,129.83,125.92,126.47,12976241,129.364,129.321,129.2265299534768,23.206751054852134,-0.09648580705680843,0.15992999793855317,-0.2564158049953616,0.02946161234373447,1
2023-07-10 14:00:00,AMZN,126.47,127.35,126.24,127.12,11796684,129.077,129.2664,129.02590805314568,25.0,-0.24915996413176345,0.07811200552448985,-0.32727196965625327,0.030017659406374256,0
2023-07-10 15:00:00,AMZN,127.11,127.58,126.5,126.7,7026546,128.74599999999998,129.1922,128.80439300046515,24.56140350877189,-0.3994413126761742,-0.017398658115642958,-0.38204265456053127,0.030128418245738888,0
2023-07-10 16:00:00,AMZN,126.7,126.8,125.94,126.53,6523170,128.385,129.1192,128.587784143278,23.809523809523668,-0.5261923257787373,-0.11915739164826183,-0.4070349341304755,0.029652387439927746,1
2023-07-10 17:00:00,AMZN,126.53,127.05,126.49,126.75,3847474,128.05,129.0594,128.41275708201343,28.571428571428456,-0.6019523237846869,-0.21571637807554683,-0.38623594570914005,0.0290135939006816,1
2023-07-10 18:00:00,AMZN,126.76,127.22,126.48,127.14,5187949,127.829,129.0,128.29154212182166,30.34482758620672,-0.6233374809257128,-0.29724059864558006,-0.3260968822801328,0.029303983789010352,0
2023-07-10 19:00:00,AMZN,127.14,127.24,126.72,127.17,7382512,127.644,128.935,128.18472858641007,30.440771349862274,-0.6305955102421876,-0.3639115809649016,-0.266683929277286,0.028074778129998552,0
2023-07-10 20:00:00,AMZN,127.16,127.27,127.12,127.18,826687,127.452,128.8748,128.0890401496091,29.27170868347349,-0.6282980060286718,-0.41678886597765563,-0.21150914005101618,0.027644263318462352,1
2023-07-10 21:00:00,AMZN,127.19,127.27,127.17,127.25,281096,127.196,128.8124,128.00913156393204,30.125523012552307,-0.6137538302941152,-0.4561818588409476,-0.15757197145316765,0.027693314596468437,0
2023-07-10 22:00:00,AMZN,127.21,127.28,127.17,127.2,51248,126.951,128.7494,127.93207141498614,33.38485316846989,-0.5993530791597124,-0.48481610290470056,-0.1145369762550118,0.027669966271168557,0
2023-07-10 23:00:00,AMZN,127.25,127.25,127.16,127.2,25346,127.024,128.6858,127.86235032784461,35.17915309446248,-0.5812402048617145,-0.5041009232961033,-0.07713928156561112,0.02733699245554723,1
2023-07-11 08:00:00,AMZN,127.45,127.78,127.32,127.5,25915,127.06199999999998,128.6326,127.82784077281178,37.42138364779881,-0.5364937625500517,-0.510579491146893,-0.025914271403158606,0.027421114431630242,1
2023-07-11 09:00:00,AMZN,127.45,127.82,127.45,127.71,15563,127.16300000000001,128.5774,127.81661784206781,32.081911262798556,-0.4785699828181009,-0.5041775894811347,0.025607606663033744,0.02752476195403713,1
2023-07-11 10:00:00,AMZN,127.76,128.57,127.71,128.26,40104,127.33600000000001,128.5486,127.85884471425183,38.87999999999988,-0.38385967125813636,-0.480114005836535,0.09625433457839866,0.027956949810361533,0
2023-07-11 11:00:00,AMZN,128.26,128.4,128.0,128.2,132020,127.48100000000002,128.51760000000002,127.89133569384688,77.63578274760371,-0.31006829130365077,-0.4461048629299582,0.13603657162630745,0.027954986863949656,0
2023-07-11 12:00:00,AMZN,128.18,128.44,127.21,128.1,592567,127.577,128.489,127.91120848490908,68.99224806201542,-0.25669819827598417,-0.40822352999916345,0.15152533172317928,0.02744724793659715,1
2023-07-11 13:00:00,AMZN,128.08,129.77,127.35,128.98,11571907,127.758,128.4802,128.01299815301297,87.50000000000006,-0.14175925703464998,-0.3549306754062608,0.2131714183716108,0.028297924456663497,0
2023-07-11 14:00:00,AMZN,128.97,129.31,128.01,128.62,9918090,127.902,128.4822,128.07080785272603,82.35294117647103,-0.07880983860300717,-0.2997065080456101,0.22089666944260294,0.02842503775141367,1
2023-07-11 15:00:00,AMZN,128.62,129.05,128.09,128.82,4759421,128.05900000000003,128.50039999999998,128.14215948579974,82.242990654206,-0.012637959904651552,-0.2422927984174184,0.22965483851276686,0.027865500723584596,0
2023-07-11 16:00:00,AMZN,128.82,129.1,128.5,128.83,4192002,128.222,128.5158,128.20766810619978,79.85865724381678,0.04014784773536917,-0.1858046691868609,0.22595251692223006,0.027853313402754955,0
2023-07-11 17:00:00,AMZN,128.81,128.99,128.26,128.34,3701991,128.33599999999998,128.5252,128.22027114370457,67.78115501519771,0.041958405313920366,-0.14025205428670465,0.182210459600625,0.012173317672078821,1
2023-07-11 18:00:00,AMZN,128.33,128.57,128.0,128.46,4155105,128.432,128.5244,128.24310246335176,68.82352941176485,0.05247142443886332,-0.10170735854159106,0.1541787829804544,0.011265160560877216,1
2023-07-11 19:00:00,AMZN,128.46,128.99,128.25,128.77,6514463,128.53799999999998,128.52560000000003,128.29328318112778,70.8791208791211,0.08483950011293473,-0.0643979868106859,0.14923748692362063,0.01065243613025714,0
2023-07-11 20:00:00,AMZN,128.78,128.78,128.55,128.65,755626,128.577,128.5268,128.32725621149658,69.54177897574131,0.09965962207849088,-0.03158646503285055,0.13124608711134145,0.010572741631544121,0
2023-07-11 21:00:00,AMZN,128.67,128.78,128.6,128.66,38606,128.623,128.5326,128.35894609611594,69.6236559139785,0.1109328273554695,-0.0030826065551865407,0.11401543391065604,0.010553549996904665,1
2023-07-11 22:00:00,AMZN,128.66,128.83,128.63,128.83,24950,128.696,128.54319999999998,128.40380837267634,68.523676880223,0.13206217248864505,0.023946349253579777,0.10811582323506527,0.010288926288997288,0
2023-07-11 23:00:00,AMZN,128.81,128.95,128.7,128.87,39548,128.685,128.554,128.4482075752786,66.95906432748552,0.15030240388941252,0.04921756018074633,0.10108484370866619,0.010285939986770095,1
2023-07-12 08:00:00,AMZN,129.1,129.23,129.05,129.15,15704,128.738,128.5728,128.51504494906158,64.12698412698433,0.1852165179055305,0.07641735172570316,0.10879916617982735,0.010372716954885546,1
2023-07-12 09:00:00,AMZN,129.15,129.4,129.15,129.4,10657,128.796,128.5964,128.5993263824843,67.96407185628766,0.23040317113287756,0.10721451560713804,0.12318865552573952,0.010433976011013138,0
2023-07-12 10:00:00,AMZN,129.39,129.4,129.16,129.16,10512,128.829,128.61939999999998,128.65272386986675,65.22988505747122,0.2440348433636359,0.13457858115843763,0.10945626220519827,0.010714522930646479,1
2023-07-12 11:00:00,AMZN,129.25,129.47,129.18,129.37,57358,128.93200000000002,128.645,128.7210358822604,56.93950177935961,0.2686860413408567,0.16140007319492145,0.10728596814593527,0.010715276570377031,1
2023-07-12 12:00:00,AMZN,129.23,130.59,128.87,130.23,977255,129.109,128.6878,128.86474675061655,74.32024169184245,0.3535416974045802,0.1998283980368532,0.15371329936772699,0.012117961877094238,1
2023-07-12 13:00:00,AMZN,130.25,131.26,129.95,130.8,8783514,129.312,128.7398,129.04905658389117,76.90217391304327,0.4614651692789664,0.25215575228527587,0.20930941699369054,0.012555937046892115,0
2023-07-12 14:00:00,AMZN,130.8,130.93,129.39,129.64,8711637,129.411,128.75699999999998,129.10533690923486,58.38509316770147,0.44822612109760485,0.2913698260477417,0.15685629504986315,0.0156544459215625,0
2023-07-12 15:00:00,AMZN,129.65,130.15,128.99,129.16,6453376,129.46099999999998,128.7502,129.11054291787914,58.50622406638989,0.3944550591766074,0.3119868726735149,0.08246818650309251,0.016198633894355947,1
2023-07-12 16:00:00,AMZN,129.16,129.81,128.83,129.59,4840230,129.53699999999998,128.75519999999997,129.15620549712875,61.013645224171384,0.3821335142621365,0.32601620099123924,0.05611731327089725,0.01640889803034423,1
2023-07-12 17:00:00,AMZN,129.59,130.47,129.51,130.28,4231762,129.67800000000003,128.7552,129.26323354502125,63.70235934664227,0.4231678193660571,0.3454465246662028,0.07772129469985428,0.0158491377952493,1
2023-07-12 18:00:00,AMZN,130.27,130.75,130.11,130.56,4074717,129.81900000000002,128.75119999999998,129.38673511216209,66.84303350970002,0.47283096075099706,0.37092341188316164,0.10190754886783543,0.015533631964411036,1
2023-07-12 19:00:00,AMZN,130.55,131.07,130.31,130.85,8279424,129.964,128.7588,129.52609367290856,68.40336134453766,0.5294863454742256,0.40263599860137445,0.12685034687285113,0.015583974298256304,1
2023-07-12 20:00:00,AMZN,130.85,131.1,130.7,130.95,741952,130.143,128.768,129.6617037992982,68.02721088435347,0.5758176429585262,0.4372723274728048,0.1385453154857214,0.015566150880409638,0
2023-07-12 21:00:00,AMZN,130.95,130.99,130.87,130.96,34110,130.302,128.7916,129.7853510565079,67.86324786324774,0.6063527889310478,0.4710884197644535,0.13526436916659434,0.014818081168634409,1
2023-07-12 22:00:00,AMZN,130.96,131.25,130.94,131.12,67285,130.391,128.8142,129.91246047969761,67.1902268760906,0.6361298658162866,0.5040967089748202,0.13203315684146644,0.014819202063138257,1
2023-07-12 23:00:00,AMZN,131.15,131.25,131.1,131.24,63464,130.435,128.8388,130.03889281496453,66.4285714285713,0.6617827908310403,0.5356339253460642,0.12614886548497606,0.014747616802302852,1
2023-07-13 08:00:00,AMZN,131.39,131.75,131.39,131.74,22682,130.645,128.8708,130.20090302306315,72.01365187713306,0.7142255920154241,0.5713522586799362,0.1428733333354879,0.014870569609130461,1
2023-07-13 09:00:00,AMZN,131.8,132.3,131.74,132.1,42408,130.93900000000002,128.9108,130.38176940181904,72.71214642262879,0.7758918824930561,0.6122601834425603,0.1636316990504958,0.014898004503503025,1
2023-07-13 10:00:00,AMZN,132.1,132.48,132.05,132.3,31690,131.21,128.9698,130.56445803021722,69.34579439252337,0.8313182709585192,0.6560718009457521,0.17524647001276705,0.0148991942958548,0
2023-07-13 11:00:00,AMZN,132.22,132.3,131.9,132.12,165421,131.394,129.0318,130.71260488448226,63.30645161290306,0.8509108172382014,0.6950396042042419,0.15587121303395945,0.015112340092536853,1
2023-08-01 08:00:00,AMZN,133.57,133.77,133.1,133.3,18760,131.668,129.1158,130.95902346691253,86.74698795180734,0.9506951675458026,0.7461707168725541,0.20452445067324854,0.016946033011306743,0
2023-08-01 09:00:00,AMZN,133.3,133.3,133.03,133.2,11715,131.90300000000002,129.1836,131.17244980339706,93.91304347826029,1.0100624486409515,0.7989490632262336,0.2111133854147179,0.01710041431332739,1
2023-08-01 10:00:00,AMZN,133.28,133.63,133.26,133.5,13153,132.158,129.26059999999998,131.39412125069256,93.73601789709114,1.0689962164660471,0.8529584938741963,0.21603772259185083,0.016753308326113776,0
2023-08-01 11:00:00,AMZN,133.5,133.69,133.03,133.06,99937,132.368,129.3924,131.55277636967423,82.938388625592,1.0678873882211235,0.8959442727435818,0.1719431154775417,0.017471573699060362,1
2023-08-01 12:00:00,AMZN,133.6,134.39,133.03,133.38,376054,132.594,129.51760000000002,131.7267976678005,83.09859154929532,1.0803760568244343,0.9328306295597523,0.147545427264682,0.016628701801624842,0
2023-08-01 13:00:00,AMZN,133.38,133.69,132.33,132.42,6419188,132.71200000000002,129.63199999999998,131.7928169375338,65.92292089249466,1.0012674518062283,0.9465179940090476,0.05474945779718077,0.018251687929636343,0
2023-08-01 14:00:00,AMZN,132.43,132.83,131.62,132.31,9035408,132.769,129.7476,131.84207246729247,63.76518218623481,0.9191023914437437,0.9410348734959868,-0.021932482052243074,0.01539832596318022,1
2023-08-01 15:00:00,AMZN,132.31,132.96,131.98,132.63,5025785,132.822,129.86520000000002,131.9171131846932,65.9047619047617,0.8697810206019767,0.9267841029171848,-0.05700308231520812,0.014616722421156627,0
2023-08-01 16:00:00,AMZN,132.62,132.68,132.07,132.4,3556627,132.832,129.97039999999998,131.9631024051986,62.030075187969885,0.8028793081692527,0.9020031439675984,-0.09912383579834572,0.014764531569396949,0
2023-08-01 17:00:00,AMZN,132.41,132.66,131.88,132.09,3165065,132.829,130.06879999999998,131.9751878904178,57.713248638838394,0.7165844701302717,0.8649194092001331,-0.1483349390698614,0.014430176791468173,0
2023-08-01 18:00:00,AMZN,132.1,132.14,131.67,131.73,4313365,132.67199999999997,130.15980000000002,131.95183666275898,49.906890130353645,0.6120904007819945,0.8143536075165054,-0.20226320673451093,0.014733257719455627,0
2023-08-01 19:00:00,AMZN,131.73,132.09,131.66,131.7,5392584,132.522,130.24880000000002,131.9278522186867,46.03174603174602,0.5208532763549272,0.7556535412841898,-0.23480026492926265,0.014626732533012199,1
2023-08-01 20:00:00,AMZN,131.71,132.2,131.66,132.1,507252,132.382,130.34679999999997,131.94424724547844,48.091603053434966,0.4753443808482132,0.6995917091969945,-0.22424732834878136,0.01487249047699741,0
2023-08-01 21:00:00,AMZN,132.1,132.18,131.25,131.69,578088,132.24499999999998,130.4366,131.92003322209953,46.06946983546614,0.4015656805982246,0.6399865034772406,-0.238420822879016,0.015289056797913883,0
2023-08-01 22:00:00,AMZN,131.62,131.62,130.85,131.29,173765,132.036,130.51239999999999,131.86003005809005,28.571428571428484,0.30727677663486475,0.5734445581087655,-0.26616778147390074,0.015603945779792303,0
2023-08-01 23:00:00,AMZN,131.3,131.45,131.17,131.26,76019,131.92,130.5834,131.80288433827195,29.00432900432905,0.22750881168769865,0.5042574088245522,-0.2767485971368535,0.01558067658049253,0
2023-08-02 08:00:00,AMZN,130.72,130.9,129.0,130.16,65277,131.70499999999998,130.62140000000002,131.64641916319843,19.188191881918712,0.07467056209443967,0.41834003947852966,-0.34366947738409,0.01714430413750964,1
2023-08-02 09:00:00,AMZN,130.16,130.5,130.0,130.4,29372,131.482,130.66539999999998,131.52771257622715,24.521072796934902,-0.02678015268196532,0.3293160010464307,-0.35609615372839604,0.016984952297854787,1
2023-08-02 10:00:00,AMZN,130.39,130.78,130.35,130.6,61370,131.302,130.71540000000002,131.43935899753885,22.745098039215648,-0.09000472804603987,0.24545185522793658,-0.3354565832739764,0.016987599110236333,1
2023-08-02 11:00:00,AMZN,130.61,130.97,130.61,130.68,121711,131.161,130.74939999999998,131.36703909301133,29.383886255924395,-0.13213219047605662,0.16993504608713794,-0.30206723656319456,0.017014018869759104,0
2023-08-02 12:00:00,AMZN,130.72,130.98,130.0,130.53,290181,131.041,130.7876,131.28732108415312,29.107981220657365,-0.17559806912660747,0.10082842304438885,-0.27642649217099635,0.013786697196118006,0
2023-08-02 13:00:00,AMZN,130.54,130.83,128.8,128.82,7284796,130.753,130.7876,131.05233812375758,16.283185840708157,-0.3440616712701967,0.011850404181471735,-0.3559120754516685,0.018301352892925206,0
2023-08-02 14:00:00,AMZN,128.82,129.17,128.02,128.1,6990004,130.353,130.77300000000002,130.7711630643521,14.98371335504902,-0.5295637906559705,-0.09643243478601672,-0.43313135586995377,0.018215478042405177,0
2023-08-02 15:00:00,AMZN,128.1,128.7,127.88,127.88,5547641,129.972,130.7638,130.49581420108046,15.206611570248086,-0.6864151515347885,-0.2144289781357711,-0.4719861733990174,0.018170576975860053,0
2023-08-02 16:00:00,AMZN,127.88,127.95,126.82,127.9,7137672,129.63299999999998,130.7526,130.24859380097757,16.462346760070403,-0.7998865579038466,-0.3315204940893862,-0.46836606381446033,0.017733857289996657,1
2023-08-02 17:00:00,AMZN,127.9,128.53,127.81,128.26,4407783,129.33300000000003,130.7424,130.0592039151702,21.523178807947133,-0.8509551918635907,-0.4354074336442271,-0.41554775821936357,0.017522377845901584,1
2023-08-02 18:00:00,AMZN,128.25,128.82,128.25,128.49,3237547,129.166,130.7392,129.90975592324924,19.250425894378495,-0.8629211564546893,-0.5209101782063196,-0.3420109782483697,0.017835318023798823,0
2023-08-02 19:00:00,AMZN,128.49,128.58,127.84,128.24,8681002,128.95,130.7308,129.75073154960646,19.789842381786627,-0.8824053605479207,-0.5932092146746398,-0.2891961458732809,0.017365041739649686,0
2023-08-02 20:00:00,AMZN,128.21,128.73,127.66,127.85,910176,128.675,130.71120000000002,129.56970949726298,19.824561403509037,-0.9187259721817043,-0.6583125661760527,-0.26041340600565155,0.017418882364944575,1
2023-08-02 21:00:00,AMZN,127.93,128.46,127.81,128.45,412902,128.452,130.7028,129.46307049752363,27.59170653907509,-0.8888492323257537,-0.7044198994059929,-0.18442933291976082,0.01854696500403667,1
2023-08-02 22:00:00,AMZN,128.47,129.04,128.45,128.9,159338,128.289,130.6978,129.40944473585472,38.79003558718881,-0.8194147582810558,-0.7274188711810055,-0.09199588710005036,0.0191114974542838,1
2023-08-02 23:00:00,AMZN,128.98,129.1,128.93,129.07,127516,128.31400000000002,130.6912,129.37711666577331,38.01801801801799,-0.7421152158439668,-0.7303581401135978,-0.011757075730368993,0.01924591009637584,0
2023-08-03 08:00:00,AMZN,128.0,128.99,127.38,128.28,77045,128.332,130.6736,129.2726293642711,31.10749185667771,-0.7361156858337665,-0.7315096492576315,-0.004606036576135009,0.01940233237394951,1
2023-08-03 09:00:00,AMZN,128.33,128.87,128.33,128.67,24543,128.411,130.6596,129.21523609148338,34.41860465116268,-0.6919153055029028,-0.7235907805066859,0.03167547500378309,0.019821722108672696,0
2023-08-03 10:00:00,AMZN,128.69,129.0,128.49,128.56,48907,128.477,130.62619999999998,129.15283265419924,34.63338533541342,-0.658175231961593,-0.7105076707976673,0.0523324388360743,0.01972286585458349,1
2023-08-03 11:00:00,AMZN,128.58,129.06,128.52,128.65,195103,128.516,130.5832,129.1049438299898,48.22546972860138,-0.6170606417857982,-0.6918182649952935,0.0747576232094953,0.019784883944903537,0
2023-08-03 12:00:00,AMZN,128.8,129.49,128.0,128.33,496791,128.5,130.55700000000002,129.03113965570506,52.619589977221175,-0.6033433914567468,-0.6741232902875842,0.07077989883083746,0.018290355914874632,1
2023-08-03 13:00:00,AMZN,128.45,128.74,126.41,128.51,8738431,128.527,130.54399999999998,128.98150730754267,57.24137931034483,-0.5713615754843602,-0.6535709473269394,0.08220937184257926,0.018230988107498635,0
2023-08-03 14:00:00,AMZN,128.49,128.86,127.4,128.27,9049917,128.56900000000002,130.51760000000002,128.91374470682433,54.04814004376379,-0.5589386532782612,-0.6346444885172039,0.0757058352389427,0.018104879555957246,1
2023-08-03 15:00:00,AMZN,128.28,129.27,128.23,128.56,6055821,128.57999999999998,130.4832,128.8800547347458,53.3333333333335,-0.5197020201734119,-0.6116559948484456,0.09195397467503363,0.018322774134862805,1
2023-08-03 16:00:00,AMZN,128.56,129.84,128.41,129.65,7275755,128.65500000000003,130.465,128.95338285524622,60.82089552238818,-0.3960869712146575,-0.568542190121688,0.17245521890703053,0.02053127496907525,0
2023-08-03 17:00:00,AMZN,129.65,129.7,128.85,128.91,7384641,128.63899999999998,130.4262,128.94925115474658,55.726495726495685,-0.3537551012758797,-0.5255847723525264,0.1718296710766467,0.016655381492356364,1
2023-08-03 18:00:00,AMZN,128.9,129.35,128.76,129.32,6783058,128.743,130.3936,128.98456056858024,62.52129471890987,-0.2838511564374926,-0.4772380491695197,0.19338689273202708,0.01582252990599718,0
2023-08-03 19:00:00,AMZN,129.33,129.38,128.39,128.91,14387130,128.767,130.3526,128.97745956204878,54.049295774648016,-0.25855489018022126,-0.43350141737166,0.17494652719143872,0.01609924086992147,1
2023-08-03 20:00:00,AMZN,128.91,139.2,128.75,138.08,17636485,129.719,130.4918,129.844368175187,81.8750000000002,0.4957205878296804,-0.24765701633139192,0.7433776041610723,0.07252334336510816,1
2023-08-03 21:00:00,AMZN,138.0,140.0,138.0,139.9,4299096,130.844,130.665,130.80204739659774,83.73831775700954,1.2262131066370614,0.047117008262298726,1.1790960983747627,0.07309020382649185,1
2023-08-03 22:00:00,AMZN,139.9,142.97,139.81,141.12,4063064,132.123,130.8526,131.78470954930273,88.95631067961182,1.8818843039176443,0.4140704673933679,1.4678138365242763,0.07315094791951164,0
2023-08-03 23:00:00,AMZN,141.12,141.32,140.0,140.17,1091083,133.289,131.014,132.58330863984534,83.74413145539913,2.298357358152657,0.7909278455452258,1.5074295126074313,0.07377093105634223,0
2023-08-04 08:00:00,AMZN,139.91,140.71,138.0,139.88,574233,134.45,131.16559999999998,133.27823162652675,82.8687572590012,2.57532790083647,1.1478078566034746,1.4275200442329954,0.07367151949930888,1
2023-08-04 09:00:00,AMZN,139.89,140.68,139.65,140.5,154972,135.644,131.3332,133.96601909066706,83.38028169014089,2.8124378371176704,1.4807338527063139,1.3317039844113565,0.07367174679300859,0
2023-08-04 10:00:00,AMZN,140.5,140.79,140.11,140.35,237475,136.714,131.4742,134.57401727250829,84.18657565415242,2.954191344607324,1.7754253510865157,1.1787659935208081,0.07388598415538365,0
2023-08-04 11:00:00,AMZN,140.27,140.9,139.59,140.15,1169803,137.83800000000002,131.6132,135.10506324655512,83.06818181818187,3.015631370764652,2.023466555022143,0.9921648157425089,0.0740567371720081,1
2023-08-04 12:00:00,AMZN,140.14,141.59,138.5,141.25,3315388,139.031,131.7682,135.69029531831177,85.15709642470202,3.1171512616769235,2.242203496353099,0.8749477653238245,0.0733110268787279,0
2023-08-04 13:00:00,AMZN,141.25,142.02,139.7,140.58,39108761,140.198,131.9186,136.15598147847257,81.90021231422507,3.1077192529993454,2.4153066476823484,0.692412605316997,0.07393500134459464,1
2023-08-04 14:00:00,AMZN,140.6,143.17,140.26,142.96,29266564,140.68599999999998,132.1102,136.80398324242756,83.0601092896175,3.2547714484456947,2.5831996078350175,0.6715718406106772,0.07469880327387227,1
2023-08-04 15:00:00,AMZN,142.96,143.63,142.56,143.08,17383989,141.004,132.3234,137.40169912410113,86.31471040492062,3.3424645195395897,2.735052590175932,0.6074119293636575,0.07468960643420343,0
2023-08-04 16:00:00,AMZN,143.1,143.32,142.23,142.87,11253467,141.179,132.53459999999998,137.92248968371055,85.08544795442779,3.3563270166127097,2.8593074754632877,0.49701954114942204,0.07458232575734773,0
2023-08-04 17:00:00,AMZN,142.87,142.9,141.93,142.0,8941590,141.36200000000002,132.722,138.31082399954764,83.1057157309054,3.2595374970362343,2.9393534797778775,0.32018401725835677,0.07538837442058834,0
2023-08-04 18:00:00,AMZN,142.0,142.04,140.22,140.57,14018771,141.43099999999998,132.8854,138.52598361863835,60.3491271820448,3.0324854518177915,2.9579798741858605,0.074505577631931,0.07662632605536591,0
2023-08-04 19:00:00,AMZN,140.58,141.43,139.32,139.59,20363543,141.34,133.0354,138.62731851210137,48.6148346738159,2.741860795856695,2.9147560585200276,-0.17289526266333244,0.07748995038334473,1
2023-08-04 20:00:00,AMZN,139.57,140.12,139.42,139.94,1445165,141.299,133.1996,138.75233579666315,44.28294573643407,2.51083736687454,2.8339723201909304,-0.3231349533163903,0.07737788107017636,0
2023-08-04 21:00:00,AMZN,139.97,139.99,139.7,139.77,225172,141.26100000000002,133.361,138.84925619698095,47.9035639412999,2.28766132004381,2.7247101201615065,-0.4370488001176964,0.0769158661793176,0
2023-08-04 22:00:00,AMZN,139.8,139.8,139.6,139.66,90888,141.102,133.5122,138.92646989250656,48.82478632478633,2.077963148651719,2.595360725859549,-0.5173975772078299,0.07707271928323034,0
2023-08-04 23:00:00,AMZN,139.66,139.8,139.5,139.58,112327,141.002,133.67,138.988710855125,44.78458049886626,1.8836074514225913,2.4530100709721574,-0.5694026195495661,0.07686219906642126,1
2023-08-07 08:00:00,AMZN,140.7,141.0,140.02,140.65,75618,140.77100000000002,133.8572,139.1469288689226,51.54004106776187,1.7952249826370803,2.321453053305142,-0.5262280706680618,0.03132952070879761,0
2023-08-07 09:00:00,AMZN,140.6,140.75,140.56,140.7,16659,140.53300000000002,134.046,139.2948404052157,52.86757038581848,1.7095096582879137,2.1990643743016967,-0.489554716013783,0.02855999021839394,0
2023-08-07 10:00:00,AMZN,140.58,140.69,140.07,140.58,45108,140.304,134.2544,139.41723655709993,46.1091753774681,1.6132995362674762,2.0819114066948528,-0.4686118704273765,0.02716065521676305,0
2023-08-07 11:00:00,AMZN,140.55,140.65,140.28,140.54,114300,140.158,134.4572,139.5241664088047,49.74937343358383,1.516345172447842,1.9687981598454507,-0.45245298739760864,0.026272805291400955,1
2023-08-07 12:00:00,AMZN,140.45,141.21,139.84,141.0,670511,140.201,134.6652,139.66472198891853,33.82838283828369,1.4597986461225219,1.866998257100865,-0.4071996109783431,0.026341289358245326,0
2023-08-07 13:00:00,AMZN,141.03,141.38,139.19,139.36,11915697,140.178,134.83880000000002,139.63570084711677,25.46174142480197,1.2680337192736317,1.7472053495354185,-0.4791716302617868,0.028566600120638254,1
2023-08-07 14:00:00,AMZN,139.35,140.8,138.95,140.12,13048163,140.196,135.0306,139.6818245759628,33.0873308733086,1.163966796878924,1.6305576390041199,-0.46659084212519586,0.029141799594201958,1
2023-08-07 15:00:00,AMZN,140.12,140.54,139.18,140.2,6936547,140.239,135.2582,139.7311746163473,37.73841961852839,1.075550070821805,1.5195561253676568,-0.44400605454585174,0.02911186047403124,1
2023-08-07 16:00:00,AMZN,140.21,141.87,140.15,141.78,8652043,140.451,135.5318,139.92630084336184,58.07743658210961,1.1200606122776549,1.4396570227496566,-0.3195964104720017,0.030256490225445926,1
2023-08-07 17:00:00,AMZN,141.78,142.54,141.63,142.02,8592121,140.695,135.81459999999998,140.12570076304166,68.0000000000002,1.1613146192612476,1.3839885420519749,-0.22267392279072729,0.029829116409412302,1
2023-08-07 18:00:00,AMZN,142.04,142.35,141.61,142.16,5974524,140.846,136.0998,140.31944354751388,66.97247706422034,1.1915698712368794,1.3455048078889558,-0.15393493665207636,0.02436247116063859,0
2023-08-07 19:00:00,AMZN,142.16,142.38,141.35,142.17,10486997,140.993,136.378,140.49568701917923,68.80877742946709,1.2024927054487193,1.3169023874009085,-0.11440968195218915,0.024337852011223488,0
2023-08-07 20:00:00,AMZN,142.25,142.35,142.02,142.15,752761,141.15,136.65120000000002,140.65324063640026,69.79332273449957,1.1957514193702536,1.2926721937947776,-0.09692077442452396,0.024307270814156467,0
2023-08-07 21:00:00,AMZN,142.15,142.22,142.11,142.19,51105,141.315,136.9302,140.7995986710288,70.88000000000017,1.1800338713672431,1.2701445293092708,-0.09011065794202766,0.023515033422295,0
2023-08-07 22:00:00,AMZN,142.17,142.19,142.04,142.1,26728,141.425,137.2152,140.9234464166451,63.7571157495257,1.1470923865059888,1.2455341007486145,-0.09844171424262571,0.020984524646445464,0
2023-08-07 23:00:00,AMZN,142.14,142.14,141.92,141.97,36173,141.68599999999998,137.4856,141.02311818648843,61.86915887850491,1.0978408825661745,1.2159954571121265,-0.11815457454595202,0.019521832335957126,0
2023-08-08 08:00:00,AMZN,141.37,141.65,141.24,141.39,24223,141.81300000000002,137.7354,141.05805931158477,56.97074010327003,1.0004747084530266,1.1728913073803067,-0.17241659892728012,0.02004066814632035,0
2023-08-08 09:00:00,AMZN,141.37,141.37,141.05,141.2,13454,141.913,137.97799999999998,141.07157747238622,55.53691275167787,0.8976325525700872,1.1178395564182628,-0.2202070038481756,0.02005286803720893,0
2023-08-08 10:00:00,AMZN,141.12,141.24,140.9,141.0,29959,141.83499999999998,138.23239999999998,141.0647605702542,50.0,0.7908743671624165,1.0524465185670937,-0.26157215140467716,0.02010581500945611,0
2023-08-08 11:00:00,AMZN,141.05,141.15,140.3,140.5,139131,141.683,138.469,141.0109738492776,62.5,0.6583330610206417,0.9736238270578034,-0.31529076603716166,0.02048704918494988,1
2023-08-08 12:00:00,AMZN,141.13,141.2,140.13,140.7,303542,141.53699999999998,138.7118,140.98135729220354,57.2499999999999,0.5629422022369397,0.8914875020936307,-0.328545299856691,0.0190365830072736,0
2023-08-08 13:00:00,AMZN,140.76,140.88,138.8,139.47,8974332,141.267,138.9282,140.8374185024699,42.91262135922333,0.38367082054330126,0.789924165783565,-0.4062533452402637,0.02094880835910252,0
2023-08-08 14:00:00,AMZN,139.43,140.11,138.74,138.82,9982276,140.934,139.138,140.64528340699655,14.928909952606062,0.1869918654210494,0.6693377057110619,-0.4823458402900125,0.021371767257314385,1
2023-08-08 15:00:00,AMZN,138.85,139.5,138.42,139.01,6825463,140.61599999999999,139.34799999999998,140.48954213013974,13.908872901677825,0.045924400690836364,0.5446550447070169,-0.4987306440161805,0.021462740017971067,1
2023-08-08 16:00:00,AMZN,139.0,140.33,138.93,139.81,5535934,140.387,139.5788,140.4248238320312,25.672877846790726,-0.0013042329375991812,0.4354631891780937,-0.43676742211569286,0.022061567316459182,0
2023-08-08 17:00:00,AMZN,139.82,140.11,139.4,139.84,3919403,140.174,139.8044,140.36912632421868,25.979381443298976,-0.03589869822550895,0.3411908116973732,-0.37708950992288215,0.01863459903118948,0
2023-08-08 18:00:00,AMZN,139.84,140.03,139.39,139.75,4036498,140.01,140.00639999999999,140.31016191238834,25.60975609756086,-0.06977300922631002,0.2589980475126366,-0.32877105673894663,0.017797033410057343,1
2023-08-08 19:00:00,AMZN,139.74,140.13,139.37,139.92,7629014,139.882,140.2266,140.27300363501803,27.524752475247354,-0.08195632400784802,0.19080717320853968,-0.2727634972163877,0.017835258295705873,0
2023-08-08 20:00:00,AMZN,139.94,140.0,139.72,139.91,577836,139.773,140.4384,140.23843186025442,27.96780684104617,-0.09136540169697582,0.13437265822743658,-0.2257380599244124,0.013245274464858754,0
2023-08-08 21:00:00,AMZN,139.92,139.95,139.78,139.89,26891,139.71200000000002,140.658,140.2052478735635,28.60082304526729,-0.09929142664773849,0.08763984125240157,-0.18693126790014006,0.013027531610054767,0
2023-08-08 22:00:00,AMZN,139.89,139.94,139.81,139.85,23716,139.627,140.6934,140.17141474274794,32.17592592592587,-0.10756063221717227,0.048599746558486805,-0.15616037877565908,0.012910588894922586,0
2023-09-01 08:00:00,AMZN,138.47,138.47,138.26,138.35,13550,139.51500000000001,140.6624,139.99794667201004,24.689165186500787,-0.23247171199702166,-0.007614545152614893,-0.22485716684440676,0.016220992013244055,1
2023-09-01 09:00:00,AMZN,138.35,138.55,138.32,138.42,13275,139.475,140.6084,139.8476660365805,26.545454545454305,-0.32210322222914556,-0.07051228056792103,-0.25159094166122453,0.016284696890691903,1
2023-09-01 10:00:00,AMZN,138.47,138.63,138.45,138.54,5193,139.428,140.5758,139.72312641404903,30.85937499999983,-0.3790839983685146,-0.13222662412803973,-0.24685737424047485,0.01635576631528195,1
2023-09-01 11:00:00,AMZN,138.59,138.98,138.59,138.88,60577,139.33499999999998,140.5558,139.64282866033008,32.699619771863155,-0.3922845039094227,-0.18423820008431635,-0.20804630382510636,0.016772936002923195,1
2023-09-01 12:00:00,AMZN,138.15,139.66,138.15,139.62,387733,139.313,140.5382,139.6406545022034,51.572327044025215,-0.33912496262198033,-0.21521555259184916,-0.12390941003013117,0.01797917414320927,0
2023-09-01 13:00:00,AMZN,139.64,139.96,137.93,138.52,7202075,139.19,140.5016,139.53392550199356,47.126436781609364,-0.3813603651731796,-0.24844451510811527,-0.13291585006506434,0.019069940175139025,0
2023-09-01 14:00:00,AMZN,138.49,139.09,137.3,137.44,6972418,138.94199999999998,140.4474,139.33450402561323,37.15220949263511,-0.4962586393637025,-0.29800733995923273,-0.19825129940446978,0.020242367475754065,0
2023-09-01 15:00:00,AMZN,137.44,137.99,136.93,136.97,4407622,138.648,140.36180000000002,139.10931316603103,25.432525951557068,-0.6181161631384668,-0.36202910459507953,-0.2560870585433873,0.0203492931743834,1
2023-09-01 16:00:00,AMZN,136.96,137.48,136.88,137.42,3562644,138.401,140.2986,138.9484261978376,30.48387096774178,-0.6706470873137107,-0.4237527011388058,-0.2468943861749049,0.020747488246402893,0
2023-09-01 17:00:00,AMZN,137.41,137.55,136.96,137.43,2525066,138.159,140.18800000000002,138.80381417899594,31.045751633986995,-0.70336337164116,-0.4796748352392767,-0.22368853640188335,0.020618298791372367,0
2023-09-01 18:00:00,AMZN,137.43,137.56,137.06,137.35,2298447,138.059,140.0734,138.66535568575821,28.689883913764675,-0.7273620175200222,-0.5292122716954258,-0.19814974582459632,0.01901404464440927,1
2023-09-01 19:00:00,AMZN,137.34,138.21,137.31,138.14,6460805,138.031,139.97879999999998,138.61532181092412,37.0044052863436,-0.6748554065417238,-0.5583408986646855,-0.11651450787703832,0.019605629466110504,0
2023-09-01 20:00:00,AMZN,138.12,138.12,137.78,137.93,1715358,137.97,139.8974,138.55005306702657,36.00000000000014,-0.6427792252163727,-0.575228563975023,-0.06755066124134967,0.01956948759974442,0
2023-09-01 21:00:00,AMZN,137.94,138.0,137.88,137.88,19746,137.86999999999998,139.84359999999998,138.48623848921451,35.94864479315268,-0.6143117985344873,-0.5830452108869159,-0.0312665876475714,0.018476105660330908,1
2023-09-01 22:00:00,AMZN,137.92,138.04,137.9,138.0,24968,137.708,139.81179999999998,138.43993006167028,46.891651865008946,-0.5754349052818952,-0.5815231497659117,0.0060882444840164585,0.01852135657071711,0
2023-09-01 23:00:00,AMZN,138.0,138.0,137.7,137.75,18841,137.631,139.768,138.3742224367493,44.234079173838346,-0.558361158086484,-0.5768907514300262,0.018529593343542206,0.01855746769059373,0
2023-09-05 08:00:00,AMZN,138.01,138.01,137.03,137.25,17972,137.612,139.71759999999998,138.26715363324936,39.579967689822396,-0.578507240391076,-0.5772140492222362,-0.0012931911688398579,0.01865978280185964,1
2023-09-05 09:00:00,AMZN,137.4,137.55,137.35,137.5,5097,137.66500000000002,139.6744,138.1940913824637,38.688524590164015,-0.5677555129614404,-0.575322341970077,0.007566829008636589,0.018849142275550127,1
2023-09-05 10:00:00,AMZN,137.5,137.6,137.36,137.6,4723,137.683,139.63479999999998,138.13751125080051,31.501831501831433,-0.544884438616748,-0.5692347612994112,0.02435032268266324,0.018903994198945156,0
2023-09-05 11:00:00,AMZN,137.65,137.72,137.38,137.65,24318,137.705,139.57479999999998,138.09108160786712,40.136054421768705,-0.5167673924649989,-0.5587412875325287,0.0419738950675298,0.018934301022217707,1
2023-09-05 12:00:00,AMZN,137.47,138.12,137.25,137.74,79506,137.744,139.5156,138.05764526426074,54.385964912280855,-0.4816697934291483,-0.5433269887118526,0.0616571952827043,0.015805895035075967,0
2023-09-05 13:00:00,AMZN,137.84,137.85,135.98,136.08,6279814,137.538,139.4256,137.86929809623592,40.34707158351428,-0.5811042124930452,-0.5508824334680912,-0.030221779024954043,0.019709425222419065,1
2023-09-05 14:00:00,AMZN,136.09,136.84,135.82,136.45,5817830,137.39000000000001,139.3438,137.73412684897536,39.2935982339956,-0.6228707321300533,-0.5652800932004836,-0.057590638929569726,0.01996392147079337,0
2023-09-05 15:00:00,AMZN,136.46,137.04,136.3,136.39,5856853,137.24099999999999,139.2516,137.60611476812056,38.64628820960673,-0.6532818716504494,-0.5828804488904767,-0.07040142275997263,0.019682737533509784,1
2023-09-05 16:00:00,AMZN,136.4,136.91,136.38,136.76,2842883,137.117,139.1996,137.52553240925192,43.94250513347016,-0.6401477858427711,-0.5943339162809357,-0.04581386956183542,0.018973227008716453,0
2023-09-05 17:00:00,AMZN,136.77,136.95,136.54,136.78,2317094,137.02,139.1328,137.4545293226565,33.414634146341626,-0.6209669746163513,-0.5996605279480188,-0.02130644666833248,0.01756722266707614,1
2023-09-05 18:00:00,AMZN,136.78,137.26,136.77,137.24,2890424,137.01899999999998,139.0736,137.43409795859398,42.068965517241445,-0.5621675700985804,-0.5921619363781312,0.029994366279550766,0.016267815855401466,0
2023-09-05 19:00:00,AMZN,137.24,137.4,136.73,137.25,6277614,136.994,138.983,137.41656481968027,42.691415313225114,-0.5088954717430738,-0.5755086434511197,0.06661317170804593,0.015880325023111937,0
2023-09-05 20:00:00,AMZN,137.27,137.35,136.92,137.05,1644683,136.939,138.8836,137.38165388447263,39.17995444191354,-0.4773131101056549,-0.5558695367820268,0.07855642667637186,0.015586975647632147,0
2023-09-05 21:00:00,AMZN,137.06,137.13,136.5,136.61,64719,136.83499999999998,138.7726,137.30816303833237,37.554585152838534,-0.48222934403523254,-0.541141498232668,0.05891215419743545,0.015885183186695472,1
2023-09-05 22:00:00,AMZN,136.67,137.05,136.59,136.7,44984,136.73100000000002,138.6632,137.25024274896737,43.405275779376296,-0.4734061159853695,-0.5275944217832084,0.05418830579783884,0.015909873189221567,0
2023-09-05 23:00:00,AMZN,136.68,136.75,136.51,136.51,41219,136.774,138.5504,137.1797434395419,37.956204379561804,-0.476255084140206,-0.5173265542546079,0.04107147011440193,0.014634711186613789,0
2023-09-06 08:00:00,AMZN,136.32,136.5,136.3,136.39,6024,136.76799999999997,138.4344,137.10452977863315,35.35108958837752,-0.4826324229037766,-0.5103877279844417,0.027755305080665038,0.014605747230925368,1
2023-09-06 09:00:00,AMZN,136.47,136.55,136.43,136.5,1477,136.779,138.3224,137.0469555140014,36.27684964200461,-0.47335390002163535,-0.5029809623918804,0.02962706237024504,0.014668708524952048,0
2023-09-06 10:00:00,AMZN,136.44,136.59,136.35,136.38,18021,136.741,138.2106,136.98343594123938,33.88625592417034,-0.4702627051706827,-0.4964373109476409,0.026174605776958182,0.014601133886067522,1
2023-09-06 11:00:00,AMZN,136.41,136.61,136.24,136.56,66433,136.719,138.114,136.9431087087404,58.75912408759112,-0.44812273535677605,-0.4867743958294679,0.03865166047269186,0.014659937563564512,1
2023-09-06 12:00:00,AMZN,136.3,136.85,136.25,136.69,104334,136.66400000000002,138.0238,136.91900311743177,54.80000000000019,-0.41529942299138156,-0.4724794012618506,0.057179978270469056,0.0143188101208718,1
2023-09-06 13:00:00,AMZN,136.72,137.45,135.83,137.26,6143377,136.66500000000002,137.94899999999998,136.9514790110097,64.45182724252504,-0.33938031019238224,-0.445859583047957,0.10647927285557474,0.014850463301076927,0
2023-09-06 14:00:00,AMZN,137.25,137.26,135.68,135.98,6812486,136.558,137.8586,136.85895720043735,40.051020408163225,-0.37814020403712334,-0.43231570724579027,0.05417550320866693,0.017448872102277337,0
2023-09-06 15:00:00,AMZN,135.98,136.17,135.57,135.89,4391555,136.486,137.76239999999999,136.76667556230046,38.84711779448598,-0.4113778393395364,-0.42812813366453956,0.016750294325003134,0.017420330331529565,0
2023-09-06 16:00:00,AMZN,135.91,135.91,134.69,134.8,4477630,136.296,137.66899999999998,136.57937312779566,23.593073593073328,-0.5196822221053594,-0.4464389513527035,-0.07324327075265591,0.018845900770984955,1
2023-09-06 17:00:00,AMZN,134.79,135.34,134.61,135.15,3456022,136.16,137.59560000000002,136.44324235371988,28.830645161290178,-0.5706935508010531,-0.4712898712423734,-0.09940367955867968,0.015201051581941506,0
2023-09-06 18:00:00,AMZN,135.16,135.36,134.91,134.97,2955254,136.018,137.5148,136.3029335581275,28.947368421052374,-0.6185150356674569,-0.5007349041273902,-0.11778013154006672,0.014880081607269394,1
2023-09-06 19:00:00,AMZN,134.97,135.52,134.71,135.36,5947996,135.904,137.4258,136.21313036211535,37.218813905930425,-0.6178222954839612,-0.5241523823987044,-0.09366991308525674,0.015270973235691047,1
2023-09-06 20:00:00,AMZN,135.37,136.02,135.36,135.79,814625,135.84499999999997,137.34480000000002,136.17283223239008,41.30019120458893,-0.5759368461039003,-0.5345092751397437,-0.04142757096415661,0.015376343907775765,0
2023-09-06 21:00:00,AMZN,135.76,135.83,135.7,135.79,25215,135.768,137.2656,136.1363720197815,42.857142857142854,-0.536557227973077,-0.5349188657064103,-0.001638362266666693,0.015372068652692236,0
2023-09-06 22:00:00,AMZN,135.79,135.84,135.57,135.6,25316,135.659,137.1792,136.0852889702785,42.27005870841493,-0.5147463336771239,-0.5308843593005531,0.016138025623429253,0.014888849064086242,1
2023-09-06 23:00:00,AMZN,135.53,135.94,135.5,135.84,21733,135.517,137.09779999999998,136.06192811596625,43.70229007633589,-0.4726466719503719,-0.5192368218305169,0.04659014988014498,0.01506473175097737,0
2023-09-07 08:00:00,AMZN,134.8,135.2,134.72,135.09,49651,135.428,137.0018,135.96936353349327,39.01192504258947,-0.4941053794641732,-0.5142105333572482,0.02010515389307499,0.01586063229025976,1
2023-09-07 09:00:00,AMZN,135.09,135.5,135.05,135.46,9488,135.38500000000002,136.914,135.92085272077964,40.924092409240934,-0.4757712570950332,-0.5065226781048052,0.030751421009772018,0.015990184364759925,0
2023-09-07 10:00:00,AMZN,135.43,135.47,135.2,135.3,10030,135.435,136.853,135.8617238902292,38.587848932676586,-0.46874855430331763,-0.4989678533445077,0.030219299041190084,0.01596577963022833,0
2023-09-07 11:00:00,AMZN,135.25,135.38,134.9,134.93,38742,135.413,136.7832,135.77298828163595,30.220713073005186,-0.4874202423804377,-0.4966583311516937,0.009238088771256037,0.01609999384904961,0
2023-09-07 12:00:00,AMZN,135.26,135.41,133.82,134.05,426927,135.321,136.6934,135.60889415957539,32.42258652094732,-0.5666938413880871,-0.5106654331989724,-0.0560284081891147,0.017165510636502908,1
2023-09-07 13:00:00,AMZN,134.06,135.33,133.16,135.3,5836849,135.315,136.6218,135.57947566818726,45.56390977443627,-0.5226296372899242,-0.5130582740171628,-0.009571363272761424,0.019926505788717647,1
2023-09-07 14:00:00,AMZN,135.29,136.72,134.92,135.98,8095957,135.334,136.549,135.6176208426456,59.455128205128055,-0.4279054929134247,-0.4960277177964152,0.06812222488299047,0.02064886696562125,0
2023-09-07 15:00:00,AMZN,136.0,136.34,135.47,135.79,5094460,135.334,136.4944,135.63403790525078,55.26315789473674,-0.36397169896702053,-0.4696165140305363,0.10564481506351575,0.020625870435672173,1
2023-09-07 16:00:00,AMZN,135.8,136.56,135.75,136.28,4057554,135.402,136.4712,135.6955581047507,60.25039123630677,-0.2706449749467197,-0.429822206213773,0.1591772312670533,0.020960255134279973,1
2023-09-07 17:00:00,AMZN,136.28,137.51,136.25,137.46,5049165,135.56400000000002,136.481,135.86360019001253,64.62395543175488,-0.10031041937585883,-0.36391984884619016,0.26360942947033134,0.022365289544991947,0
2023-09-07 18:00:00,AMZN,137.47,137.72,137.06,137.51,4100982,135.80599999999998,136.4828,136.0204001719161,62.64705882352944,0.038274322673998995,-0.28348101454215235,0.32175533721615135,0.020053367604369664,1
2023-09-07 19:00:00,AMZN,137.51,138.03,137.32,137.85,8071533,136.045,136.4912,136.19464777459075,64.4257703081233,0.17353844453441525,-0.19207712272683883,0.3656155672612541,0.020095745306131552,0
2023-09-07 20:00:00,AMZN,137.85,138.0,137.57,137.85,1309248,136.3,136.5012,136.35230036748686,66.18705035971226,0.2775369622936239,-0.09815430572274629,0.3756912680163702,0.0179016594538577,0
2023-09-07 21:00:00,AMZN,137.85,137.93,137.71,137.82,22744,136.589,136.4948,136.49208128486907,64.68842729970322,0.353461305697067,-0.00783118343878364,0.36129248913585066,0.017879665779441598,0
2023-09-07 22:00:00,AMZN,137.8,137.83,137.66,137.73,15052,136.957,136.49079999999998,136.60997830535774,71.71052631578942,0.40173865388268837,0.07408278402551076,0.3276558698571776,0.017799732376264036,0
2023-09-07 23:00:00,AMZN,137.73,137.84,137.56,137.72,21474,137.199,136.48760000000001,136.71569465722843,69.75524475524477,0.4341868480009623,0.1461035968206011,0.2880832511803612,0.017718554833463414,0
2023-09-08 08:00:00,AMZN,138.19,138.19,137.4,137.4,18081,137.34099999999998,136.47560000000001,136.78086659463523,67.85714285714292,0.42913415851529635,0.20270970915954015,0.2264244493557562,0.017818902728976866,0
2023-09-08 09:00:00,AMZN,137.42,137.5,137.18,137.31,8845,137.493,136.4668,136.831260252289,71.25000000000009,0.4131055937214967,0.24478888607193147,0.16831670764956522,0.017854009689544408,1
2023-09-08 10:00:00,AMZN,137.4,137.51,137.35,137.4,12626,137.605,136.46980000000002,136.8854259425472,84.82328482328495,0.40301933248736077,0.2764349753550173,0.12658435713234345,0.017733976959094497,0
2023-09-08 11:00:00,AMZN,137.47,137.48,136.65,136.99,41510,137.558,136.45960000000002,136.8953853765903,71.28463476070542,0.3578176254522134,0.29271150537445656,0.06510612007775685,0.01805700847751843,1
2023-09-08 12:00:00,AMZN,136.64,138.28,136.64,137.11,145562,137.518,136.44979999999998,136.91582486453407,66.5689149560121,0.32789813845369054,0.29974883199030333,0.028149306463387203,0.01693632928496083,0
2023-09-08 13:00:00,AMZN,137.1,137.74,136.67,136.97,5547001,137.43,136.4362,136.9209844012451,67.55952380952384,0.28955212284569143,0.297709490161381,-0.008157367315689557,0.01688865158725266,1
2023-09-08 14:00:00,AMZN,136.97,138.55,136.77,137.89,7122255,137.434,136.4392,137.01327160112652,71.24010554089695,0.32959952232266687,0.30408749659363815,0.02551202572902872,0.017850317176489407,1
2023-09-08 15:00:00,AMZN,137.89,138.85,137.67,138.34,4341868,137.48600000000002,136.4844,137.13962668673352,64.37908496732018,0.3931170059890121,0.3218933984727129,0.07122360751629919,0.01755009853916636,1
2023-09-08 16:00:00,AMZN,138.35,138.67,138.1,138.47,3029070,137.56,136.5248,137.26632890704462,65.2866242038217,0.448771820759049,0.34726908292998016,0.10150273782906882,0.015540314713299896,1
2023-09-08 17:00:00,AMZN,138.47,138.74,138.29,138.65,2791737,137.653,136.57,137.39810710637371,63.42281879194642,0.5016207859405881,0.3781394235321017,0.1234813624084864,0.013262103197540428,0
2023-09-08 18:00:00,AMZN,138.64,138.8,137.81,137.87,3641331,137.70000000000002,136.59220000000002,137.4430492867191,50.26595744680864,0.4750879719267971,0.3975291332110408,0.0775588387157563,0.014288816580302009,1
2023-09-08 19:00:00,AMZN,137.86,138.29,137.66,138.23,5620827,137.792,136.6212,137.51799697369822,55.01222493887526,0.4776039954552971,0.4135441056598921,0.064059889795405,0.014233041512271075,1
2023-09-08 20:00:00,AMZN,138.23,138.47,138.09,138.31,377891,137.883,136.64260000000002,137.593425833346,57.10784313725503,0.48051422476729044,0.4269381294813718,0.05357609528591867,0.01394471913809644,1
2023-09-08 21:00:00,AMZN,138.32,138.45,138.27,138.43,16333,138.027,136.6662,137.6730995635035,58.472553699284056,0.48689102294886766,0.43892870817487095,0.047962314773996706,0.011195577780334143,0
2023-09-08 22:00:00,AMZN,138.41,138.41,138.25,138.27,12187,138.143,136.6906,137.72994722412224,60.794044665012386,0.47357494149056834,0.4458579548380105,0.02771698665255784,0.011296940760902248,0
2023-09-08 23:00:00,AMZN,138.29,138.31,138.25,138.26,6435,138.272,136.7236,137.7804284408725,62.025316455695915,0.4569475279093922,0.44807586945228683,0.008871658457105358,0.011060884337992457,1
2023-09-11 08:00:00,AMZN,138.51,138.84,138.33,138.5,14033,138.33300000000003,136.7596,137.8489590655513,63.41463414634123,0.4578582719365727,0.450032349949144,0.007825921987428708,0.011171529260268343,1
2023-09-11 09:00:00,AMZN,138.59,138.76,138.54,138.7,13707,138.36899999999997,136.8034,137.93001058311785,71.97943444730026,0.4693084756964936,0.45388757509861394,0.01542090059787965,0.011223618705317918,0
2023-09-11 10:00:00,AMZN,138.64,138.78,138.51,138.67,13257,138.38899999999998,136.849,138.00048576567806,70.52631578947313,0.47053802592776606,0.4572176652644444,0.013320360663321651,0.011192164131163952,0
2023-09-11 11:00:00,AMZN,138.67,138.9,138.64,138.69,39177,138.393,136.8928,138.06615378799444,73.36956521739107,0.4677345336482972,0.45932103894121495,0.008413494707082247,0.011185784716063338,1
2023-09-11 12:00:00,AMZN,138.7,139.0,138.37,138.83,134449,138.48899999999998,136.9418,138.1389010462807,66.20689655172424,0.4713758484304833,0.4617320008390687,0.009643847591414623,0.01083711032432193,1
2023-09-11 13:00:00,AMZN,138.84,140.55,138.5,140.15,7916414,138.68099999999998,137.0136,138.33043427996824,74.00530503978759,0.5741560711409761,0.48421681489945023,0.08993925624152588,0.0139848804338965,1
2023-09-11 14:00:00,AMZN,140.17,141.39,140.02,141.16,7880479,138.96599999999998,137.103,138.59991672949508,78.92473118279545,0.7287085980948689,0.5331151715385339,0.19559342655633494,0.015275644129003268,0
2023-09-11 15:00:00,AMZN,141.15,141.99,140.95,141.22,6038267,139.245,137.18220000000002,138.84944846954315,78.36644591611453,0.846278713536293,0.5957478799380858,0.25053083359820727,0.014622475562366963,1
2023-09-11 16:00:00,AMZN,141.22,141.95,141.17,141.53,5099977,139.57099999999997,137.29319999999998,139.1047390914914,95.07389162561537,0.9534771947107856,0.6672937428926258,0.28618345181815985,0.014620178713170607,1
2023-09-11 17:00:00,AMZN,141.53,142.45,141.31,142.32,5270060,139.977,137.4218,139.41095441611128,95.54565701558985,1.0896187147795615,0.751758737270013,0.33785997750954855,0.014866540697114145,1
2023-09-11 18:00:00,AMZN,142.32,142.94,142.2,142.92,5406915,140.41899999999998,137.5842,139.7451492336245,96.0079840319358,1.2317282394513427,0.847752637706279,0.38397560174506373,0.014213656745229942,1
2023-09-11 19:00:00,AMZN,142.94,143.62,142.91,143.13,12401722,140.86200000000002,137.7438,140.06751597327928,96.0784313725487,1.3457829583314833,0.9473587018313199,0.39842425650016344,0.014131915585939786,0
2023-09-11 20:00:00,AMZN,143.1,143.3,143.01,143.09,1268091,141.304,137.9062,140.35537159487174,98.39357429718851,1.4166146274446305,1.041209886953982,0.3754047404906484,0.014253761336801356,0
2023-09-11 21:00:00,AMZN,143.07,143.07,142.48,142.75,85920,141.70999999999998,138.054,140.5834314429792,92.27871939736353,1.4288432613373345,1.1187365618306526,0.3101066995066819,0.014811157210432397,0
2023-09-11 22:00:00,AMZN,142.75,142.84,142.55,142.59,52987,142.086,138.19,140.7745332103145,89.10133843212247,1.4093774530044243,1.176864740065407,0.2325127129390172,0.013131353318095484,0
2023-09-11 23:00:00,AMZN,142.58,142.68,142.41,142.42,33768,142.313,138.3226,140.93124433314168,85.76923076923065,1.3645039284928089,1.2143925777508875,0.1501113507419214,0.013398178745766817,0
2023-09-12 08:00:00,AMZN,142.13,142.31,142.0,142.15,17120,142.412,138.4536,141.0473163014139,81.98529411764724,1.2922582448613014,1.2299657111729703,0.0622925336883311,0.013799484193346444,0
2023-09-12 09:00:00,AMZN,142.1,142.29,142.08,142.12,12800,142.502,138.57920000000001,141.1494766536602,81.467889908257,1.218535749197173,1.2276797187778108,-0.0091439695806379,0.013883112394649802,0
2023-09-12 10:00:00,AMZN,142.18,142.21,142.1,142.15,8814,142.56400000000002,138.72039999999998,141.24476459140686,81.08614232209746,1.1492826742558009,1.212000309873409,-0.06271763561760801,0.013692419483149264,0
2023-09-12 11:00:00,AMZN,142.19,142.36,142.08,142.11,40277,142.54299999999998,138.8534,141.32716796365384,74.13793103448302,1.0787364454640453,1.1853475369915363,-0.10661109152749093,0.013717482049424684,0
2023-09-12 12:00:00,AMZN,142.25,142.69,141.83,141.97,255705,142.448,138.98680000000002,141.38839006235347,62.69592476489032,1.0000037995962714,1.1482787895124833,-0.1482749899162119,0.013911400303876562,1
2023-09-12 13:00:00,AMZN,141.92,142.45,141.43,142.2,6846313,142.355,139.1322,141.46568624689124,64.58333333333324,0.9452702018411969,1.107677071978226,-0.16240687013702915,0.01391519607988448,0
2023-09-12 14:00:00,AMZN,142.19,142.45,140.87,140.88,6370412,142.13400000000001,139.2688,141.40990660433016,42.56292906178479,0.786316298165957,1.0434049172157724,-0.2570886190498154,0.017431203492098552,1
2023-09-12 15:00:00,AMZN,140.88,141.32,140.61,141.09,3964029,141.96800000000002,139.38459999999998,141.37943930867968,33.7730870712402,0.6695710312048675,0.9686381400135915,-0.299067108808724,0.01743003851479867,1
2023-09-12 16:00:00,AMZN,141.09,142.12,141.09,141.91,3168524,141.9,139.50320000000002,141.42996889832924,37.40648379052377,0.6358866080165058,0.9020878336141744,-0.2662012255976687,0.018119766476995185,0
2023-09-12 17:00:00,AMZN,141.91,143.0,141.56,141.71,6567239,141.829,139.6216,141.45663852705977,32.25000000000003,0.5862946911821041,0.8389292051277605,-0.2526345139456564,0.01594968881838021,0
2023-09-12 18:00:00,AMZN,141.71,142.01,141.08,141.22,3880373,141.736,139.72039999999998,141.43410152448263,28.98876404494372,0.5016708852157592,0.7714775411453603,-0.26980665592960107,0.014794918739039722,0
2023-09-12 19:00:00,AMZN,141.23,141.5,141.1,141.25,5994488,141.649,139.7962,141.41656804596047,31.88405797101443,0.4320462978037938,0.703591292477047,-0.2715449946732532,0.014790416150656046,0
2023-09-12 20:00:00,AMZN,141.23,141.26,141.15,141.22,807675,141.55599999999998,139.8704,141.39784727967853,32.917705735660746,0.3701803527054608,0.6369091045227298,-0.26672875181726896,0.01461186835659,0
2023-09-12 21:00:00,AMZN,141.22,141.25,141.21,141.25,15512,141.47,139.9384,141.38376658637583,34.88372093023263,0.319884465774237,0.5735041767730312,-0.2536197109987942,0.013343835728714004,1
2023-09-12 22:00:00,AMZN,141.26,141.41,141.23,141.38,19915,141.411,140.009,141.38340786386385,39.67828418230546,0.2872038197081679,0.5162441053600586,-0.22904028565189072,0.012533201283074679,0
2023-09-12 23:00:00,AMZN,141.38,141.4,141.26,141.26,12200,141.317,140.0778,141.37165473397204,38.743455497382,0.24875369735201502,0.46274602375844986,-0.21399232640643484,0.012355541334692308,0
2023-09-13 08:00:00,AMZN,141.25,141.25,141.05,141.05,6490,141.334,140.14419999999998,141.34102094978422,36.24999999999997,0.1990420208923922,0.41000522318523835,-0.21096320229284615,0.012376006491503845,1
2023-09-13 09:00:00,AMZN,141.02,141.18,141.02,141.18,3176,141.34300000000002,140.2134,141.32568562123333,38.630806845965616,0.16819621146225927,0.36164342084064255,-0.19344720937838328,0.01234915848519086,0
2023-09-13 10:00:00,AMZN,141.02,141.06,140.85,140.9,15322,141.242,140.2834,141.28514413349683,37.35224586288412,0.11977631847324233,0.3132700003671625,-0.1934936818939202,0.012421090096955821,1
2023-09-13 11:00:00,AMZN,140.92,141.05,140.8,141.05,25222,141.17600000000002,140.3582,141.26274945411618,36.144578313253206,0.09244134455340713,0.2691042692044115,-0.17666292465100436,0.012511047089182218,0
2023-09-13 12:00:00,AMZN,140.92,141.23,140.01,141.0,280328,141.154,140.43019999999999,141.2377256965813,52.083333333333414,0.06598298784064127,0.22848001293165746,-0.16249702509101618,0.01242200032580471,1
2023-09-13 13:00:00,AMZN,140.89,143.21,140.7,142.96,7261582,141.325,140.5496,141.4017518207164,70.19438444924413,0.20085483955756445,0.22295497825683888,-0.022100138699274435,0.018950788400794043,0
2023-10-02 08:00:00,AMZN,128.26,128.57,128.25,128.25,36116,140.028,140.3724,140.14920402826723,13.1209503239741,-0.8692125682375433,0.004521468957962432,-0.8737340371955058,0.10492940616650522,0
2023-10-02 09:00:00,AMZN,128.18,128.31,127.56,127.57,33257,138.66000000000003,140.1844,138.95118459700367,12.789473684210549,-1.7519239268435456,-0.3467676102023392,-1.4051563166412064,0.10481925048809144,0
2023-10-02 10:00:00,AMZN,127.64,127.64,127.21,127.46,22347,137.26799999999997,139.9758,137.85678606395572,13.050483351235258,-2.4323168838500067,-0.7638774649318727,-1.668439418918134,0.10482440409118444,0
2023-10-02 11:00:00,AMZN,127.46,127.76,127.0,127.12,89208,135.85399999999998,139.75140000000002,136.83423501024566,12.67828843106183,-2.9647920851075185,-1.2040603889670018,-1.7607316961405166,0.10462268998870482,0
2023-10-02 12:00:00,AMZN,127.55,128.64,126.9,127.01,201127,134.45,139.5222,135.89859358069847,12.62493424513417,-3.3569616349803937,-1.6346406381696803,-1.7223209968107134,0.1046249747299783,1
2023-10-02 13:00:00,AMZN,127.13,128.7,126.54,128.19,6766618,133.151,139.313,135.16444181110813,17.609126984126974,-3.5318299531431308,-2.0140785011643705,-1.5177514519787603,0.10541352123963169,1
2023-10-02 14:00:00,AMZN,128.18,129.57,128.08,129.12,8236727,131.973,139.138,134.58878068624068,20.75381679389315,-3.5543982371379457,-2.3221424483590853,-1.2322557887788603,0.105571870954634,0
2023-10-02 15:00:00,AMZN,129.13,130.47,128.78,129.08,7226875,130.776,138.955,134.0641349065987,20.833333333333385,-3.5347648614969955,-2.5646669309866676,-0.9700979305103279,0.10561068906962238,0
2023-10-02 16:00:00,AMZN,129.08,129.34,128.57,128.71,4185470,129.54700000000003,138.763,133.55421729644644,20.674904942965796,-3.5086160360062593,-2.753456751990586,-0.7551592840156731,0.1056177410417387,1
2023-10-02 17:00:00,AMZN,128.71,129.0,128.26,128.83,3649778,128.13400000000001,138.571,133.10429183964203,20.637184973846942,-3.438572186564727,-2.8904798389054145,-0.5480923476593125,0.10565287901544161,1
2023-10-02 18:00:00,AMZN,128.83,129.54,128.55,128.97,4641691,128.20600000000002,138.385,132.71054975967613,21.445667783628537,-3.333340427753683,-2.9790519566750686,-0.3542884710786143,0.10571385599447124,1
2023-10-02 19:00:00,AMZN,128.96,129.47,128.62,129.46,7024404,128.395,138.209,132.40097359208792,22.70372114931702,-3.173818788482862,-3.0180053230366277,-0.1558134654462342,0.105933607369575,0
2023-10-02 20:00:00,AMZN,129.46,129.72,127.12,129.48,1665526,128.59700000000004,138.02859999999998,132.12278563093668,22.830188679245254,-3.0110731304959586,-3.016618884528494,0.005545754032535211,0.10589844140265953,0
2023-10-02 21:00:00,AMZN,129.5,129.5,129.21,129.28,52891,128.81300000000002,137.8402,131.85204414227604,14.814814814814738,-2.8652060408424234,-2.98633631579128,0.12113027494885653,0.10587822449060855,1
2023-10-02 22:00:00,AMZN,129.3,129.5,129.3,129.41,18575,129.053,137.655,131.6194685096783,61.93415637860089,-2.707900417429073,-2.9306491361188387,0.22274871868976565,0.1059731731142269,1
2023-10-02 23:00:00,AMZN,129.44,129.74,129.35,129.55,37810,129.189,137.47220000000002,131.42237627066135,72.91666666666707,-2.5426279156957605,-2.853044892034223,0.31041697633846255,0.10598114342911237,0
2023-10-03 08:00:00,AMZN,129.41,129.88,129.41,129.6,10549,129.23700000000002,137.2876,131.24881662583647,75.1173708920191,-2.3801764922215796,-2.7584712120716945,0.378294719850115,0.1060551521121373,0
2023-10-03 09:00:00,AMZN,129.49,129.49,129.15,129.33,19396,129.262,137.07119999999998,131.06607218528063,76.37231503579999,-2.2473136790469823,-2.6562397054667524,0.40892602641977005,0.10594715183774031,1
2023-10-03 10:00:00,AMZN,129.33,129.68,129.23,129.4,19070,129.331,136.836,130.90739864382533,78.79518072289203,-2.1120244245193476,-2.5473966492772715,0.4353722247579239,0.10598375783049939,0
2023-10-03 11:00:00,AMZN,129.32,129.32,128.45,128.56,46292,129.304,136.5828,130.68383686822293,54.85564304461955,-2.04896846243048,-2.4477110119079133,0.39874254947743326,0.10430715325036684,0
2023-10-03 12:00:00,AMZN,129.32,129.7,128.01,128.1,159828,129.217,136.3142,130.43775716648742,34.73053892215529,-2.0129107318773265,-2.3607509559017963,0.3478402240244698,0.01669315675793811,0
2023-10-03 13:00:00,AMZN,128.1,128.52,126.81,127.44,6155669,129.015,136.0166,130.1522564839648,29.292929292928847,-2.0143707921917837,-2.291474923159794,0.27710413096801023,0.01664412445914598,0
2023-10-03 14:00:00,AMZN,127.44,127.45,125.32,125.32,10779333,128.59900000000002,135.6646,129.69204158073006,20.3152364273201,-2.161675730703763,-2.265515084668588,0.1038393539648248,0.023515374442891018,0
2023-10-03 15:00:00,AMZN,125.32,125.42,124.8,125.12,6828829,128.183,135.30440000000002,129.25660904923197,17.96200345423101,-2.268405517507148,-2.2660931712363,-0.002312346270847865,0.023451709465770892,1
2023-10-03 16:00:00,AMZN,125.13,125.7,125.1,125.46,4108336,127.78800000000001,134.9518,128.8950272350194,20.701168614356916,-2.2990524385923266,-2.2726850247075054,-0.02636741388482111,0.023710146554290247,0
2023-10-03 17:00:00,AMZN,125.44,125.72,124.58,124.62,4098759,127.29499999999999,134.5892,128.48788178406517,11.829652996844914,-2.363872078318977,-2.2909224354298,-0.07294964288917694,0.022019207425313072,0
2023-10-03 18:00:00,AMZN,124.61,124.83,124.41,124.61,3945354,126.796,134.2296,128.1185597093923,11.53238546603447,-2.3885157039929084,-2.3104410891424214,-0.07807461485048695,0.02012470299616015,1
2023-10-03 19:00:00,AMZN,124.61,124.89,124.25,124.78,8643194,126.34100000000001,133.87679999999997,127.80060164183111,14.285714285714036,-2.3670425821819947,-2.3217613877503362,-0.045281194431658456,0.020320916275895332,0
2023-10-03 20:00:00,AMZN,124.76,124.89,124.69,124.74,1043623,125.875,133.5286,127.50911577118052,12.399355877616529,-2.3264349501969974,-2.3226961002396687,-0.0037388499573287604,0.020324285149332086,0
2023-10-03 21:00:00,AMZN,124.76,124.88,124.72,124.8,50531,125.499,133.18220000000002,127.2511047453538,11.256117455138252,-2.263321449921605,-2.310821170176056,0.04749972025445093,0.020271075717831044,0
2023-10-03 22:00:00,AMZN,124.84,124.88,124.76,124.84,28449,125.17299999999997,132.836,127.02147572198677,11.111111111111043,-2.1848898306184026,-2.2856349022645253,0.10074507164612267,0.0201793298904056,1
2023-10-03 23:00:00,AMZN,124.84,125.0,124.74,124.94,60167,124.923,132.4926,126.82323993894042,13.109243697478789,-2.0905643188496015,-2.2466207855815403,0.15605646673193885,0.01954509233322959,0
2023-10-04 08:00:00,AMZN,123.71,124.69,123.71,124.69,23606,124.85999999999999,132.147,126.6200742304699,11.582381729200563,-2.012781489756108,-2.1998529264164537,0.18707143666034565,0.01944070341272333,1
2023-10-04 09:00:00,AMZN,124.65,124.9,124.52,124.89,11151,124.83699999999999,131.8008,126.45530525613943,16.575591985428005,-1.9129484300417658,-2.1424720271415163,0.22952359709975045,0.01974937312122353,0
2023-10-04 10:00:00,AMZN,124.99,125.16,124.75,124.88,47207,124.779,131.4808,126.30527618412614,18.055555555555515,-1.8137293840542554,-2.076723498524064,0.2629941144698087,0.019621285020065073,1
2023-10-04 11:00:00,AMZN,125.0,125.57,124.84,125.4,86649,124.85700000000001,131.167,126.21905940468557,29.183673469387855,-1.6738429020520158,-1.9961473792296547,0.3223044771776389,0.02032251825269726,1
2023-10-04 12:00:00,AMZN,125.15,126.48,123.57,125.99,415632,124.99499999999998,130.84859999999998,126.19724422328694,59.94065281899115,-1.4981045711152063,-1.896538817606765,0.3984342464915587,0.021210088896216315,1
2023-10-04 13:00:00,AMZN,125.97,127.28,125.68,126.63,6844727,125.17999999999999,130.547,126.23845905916438,69.81627296587914,-1.2922912967787852,-1.7756893134411693,0.48339801666238413,0.02215591424129333,0
2023-10-04 14:00:00,AMZN,126.6,127.36,125.81,126.33,7332288,125.33899999999998,130.2492,126.24717724400588,61.53846153846157,-1.1402462380049059,-1.6486006983539168,0.5083544603490109,0.022128043896306154,1
2023-10-04 15:00:00,AMZN,126.31,126.67,125.9,126.53,4938415,125.51199999999999,129.9548,126.27411274457675,80.51118210862592,-0.9921739413814521,-1.517315346959424,0.525141405577972,0.021556827734214277,0
2023-10-04 16:00:00,AMZN,126.51,126.93,125.86,126.59,4448564,125.68700000000001,129.66219999999998,126.30419724509326,81.13207547169797,-0.8600697324442024,-1.3858662240563797,0.5257964916121773,0.02138420888917648,0
2023-10-04 17:00:00,AMZN,126.59,126.85,126.22,126.25,3292058,125.81800000000001,129.3622,126.29903560270343,71.94029850746253,-0.7738904264968482,-1.2634710645444736,0.4895806380476253,0.020967495610368203,1
2023-10-04 18:00:00,AMZN,126.25,126.52,125.82,126.38,3469206,125.987,129.0622,126.30674649768405,73.8372093023255,-0.687181392760337,-1.1482131301876461,0.4610317374273092,0.01225073520917924,1
2023-10-04 19:00:00,AMZN,126.39,127.3,126.36,126.89,7219703,126.18700000000001,128.7748,126.36229445028556,76.86375321336754,-0.5707320769524244,-1.0327169195406019,0.4619848425881774,0.012563290073853726,0
2023-10-04 20:00:00,AMZN,126.93,127.0,126.69,126.85,980002,126.38399999999999,128.4908,126.40874259787742,75.83547557840595,-0.47618367195246947,-0.9214102700229754,0.4452265980705059,0.012417475835432687,0
2023-10-04 21:00:00,AMZN,126.83,127.0,126.72,126.76,24220,126.51999999999998,128.2024,126.44219568379386,73.45360824742272,-0.4038601788960534,-0.817900251797591,0.41404007290153755,0.009932771070296956,0
2023-10-04 22:00:00,AMZN,126.77,126.85,126.7,126.72,25630,126.593,127.91879999999999,126.46865323771826,77.6566757493187,-0.3457849614997741,-0.7234771937380277,0.37769223223825354,0.009958822498096724,0
2023-10-04 23:00:00,AMZN,126.75,126.95,126.61,126.61,25113,126.59100000000001,127.63,126.48211483412604,74.02234636871498,-0.305118794462814,-0.639805513882985,0.33468671942017103,0.010085047131944537,0
2023-10-05 08:00:00,AMZN,126.49,126.81,126.09,126.25,41792,126.58300000000001,127.335,126.46000865944737,67.43002544529264,-0.2984986488416723,-0.5715441408747225,0.2730454920330502,0.010660952777076326,1
2023-10-05 09:00:00,AMZN,126.3,126.66,126.3,126.66,40705,126.596,127.00900000000001,126.47905545378572,66.49214659685855,-0.2572036783539744,-0.5086760483705729,0.2514723700165985,0.010981360014804561,0
2023-10-05 10:00:00,AMZN,126.65,126.8,126.65,126.7,8379,126.607,126.97800000000001,126.5000977915204,60.856269113149935,-0.21872808975702185,-0.4506864566478627,0.23195836689084087,0.010981551557194762,1
2023-10-05 11:00:00,AMZN,126.85,127.6,126.72,127.56,100157,126.73799999999999,126.97779999999999,126.60104085899465,63.32378223495708,-0.11748678142885183,-0.38404652160406055,0.2665597401752087,0.012536788114600508,0
2023-10-05 12:00:00,AMZN,126.9,127.65,126.18,126.85,224081,126.78500000000001,126.9656,126.62475125337612,56.66666666666658,-0.09346596400445151,-0.3259304100841388,0.2324644460796873,0.013882312033581954,0
2023-10-05 13:00:00,AMZN,126.98,127.03,125.44,125.77,5062812,126.673,126.9386,126.5433463721022,42.05020920502089,-0.15973494221606188,-0.29269131651052344,0.13295637429446155,0.01671294997969996,0
2023-10-05 14:00:00,AMZN,125.77,125.79,124.36,124.51,6713200,126.43900000000001,126.88860000000001,126.3496943366639,32.608695652173935,-0.31034756113152184,-0.29622256543472314,-0.014124995696798703,0.019678711691004522,1
2023-10-05 15:00:00,AMZN,124.5,125.22,124.33,125.04,4519737,126.26700000000001,126.8256,126.22496154269592,40.19448946515402,-0.38253297411506537,-0.3134846471707916,-0.06904832694427376,0.019700253140737527,1
2023-10-05 16:00:00,AMZN,125.05,125.83,124.95,125.67,3934647,126.162,126.75659999999999,126.17210806243916,44.67766116941534,-0.3844727367190899,-0.3276822650804513,-0.056790471638638595,0.019789097594105704,1
2023-10-05 17:00:00,AMZN,125.67,125.97,125.27,125.84,3420342,126.085,126.6918,126.14047872315925,41.70616113744078,-0.36804978449468706,-0.33575576896329845,-0.03229401553138861,0.019097561435306967,1
2023-10-05 18:00:00,AMZN,125.83,126.45,125.83,126.27,4437193,126.08699999999999,126.64300000000001,126.15281408285837,45.68452380952381,-0.31668650529329057,-0.3319419162292969,0.015255410936006353,0.019314313741326465,0
2023-10-05 19:00:00,AMZN,126.27,126.33,125.78,125.95,5941856,126.016,126.5854,126.13349845591948,44.17266187050358,-0.2983627223828762,-0.32522607746001275,0.026863355077136553,0.019394424086538437,0
2023-10-05 20:00:00,AMZN,125.96,125.96,125.71,125.77,404843,125.923,126.5214,126.09887955535572,43.300423131170625,-0.29496531158545736,-0.3191739242851017,0.02420861269964436,0.019416017386724854,0
2023-10-05 21:00:00,AMZN,125.77,125.77,125.61,125.7,18810,125.73700000000001,126.44619999999999,126.06089102627423,43.546099290780155,-0.29452614003095334,-0.3142443674342721,0.019718227403318744,0.019258554510056328,0
2023-10-05 22:00:00,AMZN,125.7,125.9,125.68,125.75,15184,125.627,126.3716,126.03128235710527,46.29080118694361,-0.28683703251638804,-0.30876290045069527,0.02192586793430723,0.01922609470117024,0
2023-10-05 23:00:00,AMZN,125.8,125.84,125.52,125.6,12281,125.60999999999999,126.29799999999999,125.99020784690477,41.82098765432096,-0.28950981685663635,-0.3049122837318835,0.015402466875247156,0.018705793229750235,1
2023-10-06 08:00:00,AMZN,126.49,126.5,125.95,126.04,6446,125.76299999999999,126.2306,125.99494995672336,45.20348837209304,-0.2532049063897972,-0.29457080826346627,0.041365901873669064,0.019130919361434677,1
2023-10-06 09:00:00,AMZN,126.0,126.2,126.0,126.18,5569,125.877,126.1632,126.01257377036876,38.798701298701324,-0.21070727105093567,-0.2777981008209601,0.06709082977002445,0.019177600872060357,1
2023-10-06 10:00:00,AMZN,126.24,126.62,126.22,126.4,16568,125.95,126.0992,126.04947150652411,46.031746031746124,-0.15746032289598588,-0.2537305452359653,0.0962702223399794,0.01927714446944611,0
2023-10-06 11:00:00,AMZN,126.38,126.4,126.03,126.2,40441,125.98600000000002,126.03659999999999,126.06380755352183,54.488517745302794,-0.1299026247928623,-0.22896496114734471,0.09906233635448242,0.019319597938130945,0
2023-10-06 12:00:00,AMZN,126.32,126.42,123.19,123.57,960805,125.71600000000001,125.92,125.82630207223403,42.37012987012979,-0.3166320336888049,-0.24649837565563676,-0.07013365803316812,0.02826736685903696,1
2023-10-06 13:00:00,AMZN,123.44,125.4,123.44,125.02,5870925,125.623,125.8492,125.74951139868793,49.85875706214682,-0.3436521456877415,-0.26592912966205773,-0.07772301602568377,0.030788094781370696,1
2023-10-06 14:00:00,AMZN,125.03,125.99,124.36,125.94,7481828,125.64000000000001,125.806,125.76765317024146,51.831750339212995,-0.2875151719468647,-0.27024633811901916,-0.017268833827845553,0.03180434742431216,1
2023-10-06 15:00:00,AMZN,125.95,127.21,125.82,127.17,6141815,125.78699999999999,125.80060000000002,125.90121001117085,57.888493475682054,-0.1421370281675678,-0.2446244761287289,0.1024874479611611,0.03262962737250126,0
2023-10-06 16:00:00,AMZN,127.16,127.4,126.82,127.06,4317036,125.918,125.83539999999999,126.01157096248791,54.870530209617776,-0.035391906651966565,-0.20277796223337644,0.16738605558140987,0.03213984513888716,1
2023-10-06 17:00:00,AMZN,127.06,127.66,127.04,127.55,4199597,126.11300000000001,125.884,126.15808801367953,59.6618357487922,0.08773195671952294,-0.14467597844279656,0.2324079351623195,0.031007594714165036,1
2023-10-06 18:00:00,AMZN,127.55,128.23,127.48,128.06,3985037,126.31500000000001,125.93599999999998,126.3392224885672,63.29849012775842,0.223880488344264,-0.07096468508538445,0.29484517342964844,0.028998112841909587,0
2023-10-06 19:00:00,AMZN,128.05,128.45,127.74,127.97,7190707,126.494,126.00299999999999,126.4945346325132,63.151796060254846,0.32081873405203964,0.007391998742100364,0.31342673530993925,0.02891261661236436,1
2023-10-06 20:00:00,AMZN,127.96,128.17,127.8,128.06,1242058,126.66,126.072,126.64362657227385,63.321799307958415,0.40029093528687554,0.0859717860510554,0.31431914923582016,0.02862704076687101,0
2023-10-06 21:00:00,AMZN,128.02,128.08,127.97,128.08,613838,126.848,126.138,126.7804240415811,64.51990632318504,0.45958920194907193,0.16069526923065872,0.29889393271841325,0.028634854914721543,0
2023-10-06 22:00:00,AMZN,128.02,128.09,127.99,128.02,22056,127.293,126.2036,126.89847889476385,62.13235294117644,0.4960241493117792,0.22776104524688282,0.2682631040648964,0.02853910335278237,0
2023-10-06 23:00:00,AMZN,128.02,128.05,127.98,128.05,18357,127.596,126.26859999999999,127.00814757145301,61.614906832298104,0.5213105137775784,0.28647093895302195,0.23483957482455647,0.02834163509844598,0
2023-10-09 08:00:00,AMZN,126.0,126.94,126.0,126.76,74993,127.678,126.307,126.98451446940987,51.9736842105263,0.4322749245268227,0.3156317360677821,0.11664318845904059,0.030321591652922458,0
2023-10-09 09:00:00,AMZN,126.66,126.81,126.44,126.44,22803,127.60500000000002,126.33699999999999,126.9326559485137,51.29870129870127,0.3320644209881891,0.3189182730518635,0.013146147936325625,0.030451482618644856,0
2023-10-09 10:00:00,AMZN,126.5,126.71,126.32,126.32,26634,127.53099999999999,126.3696,126.87430776294097,70.4309063893015,0.24019505871730473,0.3031736301849518,-0.06297857146764707,0.0304774343212661,0
2023-10-09 11:00:00,AMZN,126.45,126.55,126.1,126.35,93481,127.41099999999999,126.3988,126.82437369027993,62.52354048964206,0.16787353490146018,0.2761136111282535,-0.10824007622679332,0.03043977872390746,1
2023-10-09 12:00:00,AMZN,126.4,126.9,126.11,126.55,202460,127.25999999999999,126.4322,126.79824286263423,56.64488017429186,0.1252526996052552,0.24594142882365386,-0.12068872921839865,0.03028858491458642,0
2023-10-09 13:00:00,AMZN,126.61,127.08,124.76,126.24,6757993,127.08699999999999,126.449,126.74507687571668,37.32970027247963,0.06570358135775223,0.20989385933047355,-0.14419027797272133,0.030387938075336237,0
2023-10-09 14:00:00,AMZN,126.23,126.44,125.31,125.55,5716465,126.83600000000001,126.4402,126.63126003041033,32.23529411764717,-0.036743204521144435,0.16056644656014998,-0.19730965108129442,0.03081613101811917,1
2023-10-09 15:00:00,AMZN,125.52,126.43,125.34,126.41,4077313,126.66900000000001,126.4358,126.61018764656173,37.66233766233778,-0.047985065770760116,0.11885614409396796,-0.16684120986472806,0.03159480982183142,1
2023-10-09 16:00:00,AMZN,126.42,127.01,126.3,126.73,3510310,126.53999999999999,126.44380000000001,126.62159834688919,34.98871331828461,-0.030718887937595696,0.08894113768765524,-0.11966002562525094,0.0226672688774309,1
2023-10-09 17:00:00,AMZN,126.75,128.35,126.74,128.34,3897489,126.569,126.48,126.78525564718545,53.109243697479,0.11159186549794242,0.09347128324971268,0.01812058224822974,0.023153880684033852,1
2023-10-09 18:00:00,AMZN,128.35,128.79,127.99,128.5,3925426,126.74299999999998,126.51820000000002,126.94856463316779,53.654485049833845,0.234580725135487,0.12169317162686755,0.11288755350861945,0.02226671868228644,0
2023-10-09 19:00:00,AMZN,128.52,128.77,127.08,128.29,5808582,126.928,126.55900000000001,127.0763203823899,51.69082125603847,0.3115140969297272,0.1596573566874395,0.1518567402422877,0.02039154389127986,0
2023-10-09 20:00:00,AMZN,128.26,128.45,128.15,128.27,287706,127.123,126.5968,127.19000415549561,52.02593192868719,0.366644070877598,0.20105469952547123,0.16558937135212676,0.02035576708339632,0
2023-10-09 21:00:00,AMZN,128.26,128.26,128.06,128.1,20960,127.298,126.62100000000001,127.2766704264008,50.39619651347054,0.3920975368381505,0.2392632669880071,0.15283426985014342,0.020110103372173727,0
2023-10-09 22:00:00,AMZN,128.15,128.17,128.1,128.15,19037,127.458,126.64699999999999,127.35984467150548,63.70808678500976,0.41155996701422737,0.2737226069932511,0.13783736002097624,0.01971724456425422,0
2023-10-09 23:00:00,AMZN,128.15,128.2,128.04,128.08,20485,127.64200000000001,126.6734,127.42843089326686,67.01244813278016,0.4165341220864889,0.3022849100118987,0.11424921207459016,0.01971162059823348,1
2023-10-10 08:00:00,AMZN,128.2,128.75,128.2,128.74,21995,127.96099999999998,126.7138,127.55334223676525,72.57462686567173,0.46833399717628765,0.33549472744477654,0.1328392697315111,0.020357990306073964,0
2023-10-10 09:00:00,AMZN,128.65,128.79,128.52,128.75,11647,128.195,126.75660000000002,127.6673096427876,72.4719101123596,0.5043785261249809,0.3692714871808174,0.13510703894416348,0.020358622557285617,0
2023-10-10 10:00:00,AMZN,128.72,128.79,128.66,128.67,6963,128.389,126.805,127.76280396252211,70.30651340996154,0.520488871869702,0.3995149641185944,0.12097390775110767,0.020365039550948764,0
2023-10-10 11:00:00,AMZN,128.69,128.76,128.0,128.0,56667,128.35500000000002,126.83179999999999,127.78539406132953,65.77060931899646,0.47373214706148303,0.4143584007071721,0.05937374635431092,0.021087286126422026,1
2023-10-10 12:00:00,AMZN,128.63,128.7,127.88,128.3,111304,128.335,126.8638,127.83440415072671,76.49325626204246,0.4556323524446526,0.4226131910546682,0.0330191613899844,0.01832331604963197,1
2023-10-10 13:00:00,AMZN,128.1,129.58,128.05,129.42,6136120,128.448,126.90100000000001,127.98541327922892,77.61467889908255,0.525603939540332,0.44321134075180096,0.08239259878853106,0.019699938180012512,1
2023-10-10 14:00:00,AMZN,129.43,129.97,129.19,129.74,5874719,128.595,126.9588,128.15251677644522,77.6146788990826,0.5999622606034762,0.47456152472213603,0.1254007358813402,0.019608604264975443,1
2023-10-10 15:00:00,AMZN,129.75,130.72,129.68,130.5,4911322,128.835,127.0534,128.37608660725996,73.4782608695652,0.712009808324126,0.522051181442534,0.18995862688159193,0.020074196210475206,0
2023-10-10 16:00:00,AMZN,130.5,130.74,130.21,130.25,3733101,129.04500000000002,127.1682,128.5545545494257,68.65671641791046,0.7717392567283525,0.5719887964996978,0.19975046022865472,0.02038470784975835,0
2023-10-10 17:00:00,AMZN,130.23,130.24,129.1,129.81,4896995,129.21800000000002,127.26360000000001,128.67412078281373,65.44715447154485,0.7746413686492701,0.6125193109296123,0.16212205771965782,0.020591857415284985,0
2023-10-10 18:00:00,AMZN,129.81,129.92,129.27,129.47,3548111,129.291,127.3396,128.74991880349813,61.45038167938919,0.7409647740728076,0.6382084035582514,0.10275637051455622,0.019772465202204496,0
2023-10-10 19:00:00,AMZN,129.47,129.68,129.33,129.48,6228796,129.364,127.41239999999999,128.8194503460221,63.58267716535433,0.7069336555405528,0.6519534539547116,0.05498020158584116,0.019005777245998577,0
2023-10-10 20:00:00,AMZN,129.48,129.57,129.43,129.49,895599,129.446,127.47679999999998,128.8833122178295,63.29365079365085,0.6730125950888919,0.6561652821815477,0.016847312907344203,0.018984473834131765,0
2023-10-10 21:00:00,AMZN,129.46,129.51,129.42,129.47,192885,129.593,127.54719999999999,128.9391872447029,63.92785571142268,0.6371711648764631,0.6523664587205308,-0.015195293844067703,0.014534463560601821,0
2023-10-10 22:00:00,AMZN,129.45,129.5,129.42,129.48,11856,129.71099999999998,127.62140000000001,128.99069322139786,58.52534562211959,0.6026267832014582,0.6424185236167163,-0.039791740415258015,0.014513461956786173,1
2023-11-01 08:00:00,AMZN,132.75,132.99,132.75,132.86,6918,130.055,127.76460000000002,129.35919862888377,76.65369649805444,0.8383241846446765,0.6815996558223083,0.1567245288223682,0.029362549653841875,0
2023-11-01 09:00:00,AMZN,132.86,132.86,132.66,132.66,7597,130.34699999999998,127.90280000000001,129.67356066422818,75.47892720306506,0.9974794229874249,0.7447756092553317,0.25270381373209316,0.02948655641676949,1
2023-11-01 10:00:00,AMZN,132.67,132.95,132.67,132.91,10414,130.588,128.049,129.98179298192073,83.1309041835355,1.1307494311136566,0.8219703736269968,0.3087790574866598,0.029313589172105702,0
2023-11-01 11:00:00,AMZN,132.94,132.96,132.54,132.65,39971,130.828,128.18120000000002,130.23590793602352,79.51153324287635,1.2015364810004314,0.8978835951016837,0.3036528858987477,0.029530953280673695,1
2023-11-01 12:00:00,AMZN,132.99,133.69,132.6,133.41,911789,131.188,128.3258,130.538202418307,78.45934379457904,1.3039304775670075,0.9790929715947485,0.324837505972259,0.029684257247941295,1
2023-11-01 13:00:00,AMZN,133.43,135.73,133.22,134.77,8852601,131.718,128.4932,130.94123075942062,81.24223602484457,1.4777841161582899,1.078831200507457,0.3989529156508329,0.03064929880569644,1
2023-11-01 14:00:00,AMZN,134.78,135.83,134.16,135.41,8618422,132.31099999999998,128.6774,131.366827829952,80.9583858764185,1.6482075182892402,1.1927064640638136,0.4555010542254265,0.0306465832124977,0
2023-11-01 15:00:00,AMZN,135.41,135.75,134.71,135.46,4892533,132.908,128.9152,131.75665375090895,83.69987063389377,1.7669357391236247,1.3075523190757758,0.4593834200478488,0.030554653793984164,1
2023-11-01 16:00:00,AMZN,135.46,136.04,135.22,135.96,5333577,133.55700000000002,129.134,132.1569724412986,89.4736842105261,1.879706445029484,1.4219831442665176,0.4577233007629664,0.02943772219605464,0
2023-11-01 17:00:00,AMZN,135.96,136.03,135.56,135.8,4730054,134.18900000000002,129.3312,132.5039274468892,91.59001314060433,1.9338748733599118,1.5243614900851965,0.4095133832747153,0.029734570388989176,1
2023-11-01 18:00:00,AMZN,135.81,136.16,134.99,135.92,7711094,134.495,129.50619999999998,132.8292676900426,91.70984455958533,1.9638487146631292,1.612258935000783,0.35158977966234617,0.029134864439183835,1
2023-11-01 19:00:00,AMZN,135.93,137.35,135.93,137.01,12783607,134.93,129.7052,133.2274326719433,92.72727272727256,2.051904018081217,1.7001879516168699,0.35171606646434705,0.02965808428168019,0
2023-11-01 20:00:00,AMZN,137.0,137.1,136.52,136.73,1192453,135.312,129.8888,133.5610105127106,90.06622516556286,2.075173512006103,1.7751850636947166,0.29998844831138616,0.029838636600183037,1
2023-11-01 21:00:00,AMZN,136.75,136.94,136.67,136.88,319315,135.73499999999999,130.06519999999998,133.8771047495953,90.21739130434779,2.0817217079642774,1.836492392548629,0.2452293154156484,0.02953525244859349,0
2023-11-01 22:00:00,AMZN,136.83,136.9,136.7,136.7,31031,136.06400000000002,130.2398,134.1459519163005,81.99999999999979,2.0487697622567396,1.8789478664902513,0.16982189576648832,0.029172430552251032,1
2023-11-01 23:00:00,AMZN,136.8,137.19,136.8,137.19,64653,136.30599999999998,130.4224,134.4358612576052,86.00953895071548,2.038693226306293,1.9108969384534598,0.12779628785283337,0.02865714801605198,1
2023-11-02 08:00:00,AMZN,137.45,137.99,137.21,137.79,80655,136.544,130.6166,134.7553030425952,86.74698795180727,2.0554287810310825,1.9398033069689844,0.11562547406209811,0.028530404814996305,0
2023-11-02 09:00:00,AMZN,137.79,137.94,137.7,137.79,34476,136.777,130.812,135.04432180044327,90.28213166144192,2.0451169930686603,1.9608660441889199,0.0842509488797405,0.028539218579953656,0
2023-11-02 10:00:00,AMZN,137.73,137.8,137.44,137.77,35018,136.958,131.00639999999999,135.30391020040105,88.65248226950376,2.0121363387611666,1.9711201031033694,0.04101623565779722,0.028538092908421072,1
2023-11-02 11:00:00,AMZN,137.77,138.19,137.75,138.12,240716,137.19,131.2336,135.5721092289343,86.17710583153368,1.9912866940614151,1.9751534212949786,0.0161332727664365,0.02836645129596713,1
2023-11-02 12:00:00,AMZN,137.75,138.91,136.74,138.75,695671,137.473,131.4798,135.8747654928453,86.14718614718637,2.0025151867432385,1.9806257743846307,0.02188941235860775,0.015244687458969508,0
2023-11-02 13:00:00,AMZN,138.75,138.9,137.17,137.79,8650877,137.551,131.7092,136.05716877924098,71.0669077757685,1.9119105563743801,1.9668827307825807,-0.05497217440820057,0.017426188361075762,0
2023-11-02 14:00:00,AMZN,137.79,137.85,136.47,137.22,8708488,137.6,131.9266,136.16791460978945,61.24999999999999,1.7736657826509372,1.9282393411562522,-0.15457355850531496,0.018444527668971984,0
2023-11-02 15:00:00,AMZN,137.22,137.83,136.61,137.18,6201508,137.63,132.1392,136.2643036945714,62.591240875912455,1.6419507515838347,1.8709816232417689,-0.22903087165793412,0.018179412844321147,1
2023-11-02 16:00:00,AMZN,137.17,137.51,136.77,137.27,4201247,137.68699999999998,132.3598,136.3600842950884,62.385321100917665,1.5272230121257735,1.8022299010185698,-0.27500688889279634,0.017693717553884117,1
2023-11-02 17:00:00,AMZN,137.28,137.81,137.11,137.75,3764058,137.743,132.6038,136.4924572193657,57.64462809917369,1.4582229540075957,1.733428511616375,-0.2752055576087793,0.015310613491432104,0
2023-11-02 18:00:00,AMZN,137.75,138.01,137.48,137.72,4131945,137.736,132.83,136.6093660556166,60.78431372549035,1.3851519916186135,1.6637732076168228,-0.2786212159982093,0.014863605487748375,1
2023-11-02 19:00:00,AMZN,137.71,138.2,137.52,138.1,7883047,137.767,133.0574,136.7513311931769,62.65560165975111,1.342430844543287,1.5995047350021159,-0.2570738904588288,0.014973740927693704,1
2023-11-02 20:00:00,AMZN,138.1,138.38,137.79,138.28,906713,137.818,133.25619999999998,136.89691869858862,66.39004149377618,1.3080204775236552,1.541207883506424,-0.23318740598276877,0.014705101279101166,0
2023-11-02 21:00:00,AMZN,138.22,138.43,137.67,137.9,136033,137.796,133.4442,136.992450251104,57.537154989384454,1.235841181681792,1.4801345431414976,-0.2442933614597056,0.015013930169985003,1
2023-11-02 22:00:00,AMZN,137.9,138.17,137.88,138.05,69559,137.72600000000003,133.6394,137.0931692748084,53.05164319248851,1.1771726030970626,1.4195421551326108,-0.24236955203554822,0.015016901447883618,0
2023-11-02 23:00:00,AMZN,138.05,138.09,137.77,137.81,58877,137.728,133.8302,137.16143886768378,50.222222222222335,1.0986468209796953,1.3553630883020278,-0.25671626732233244,0.013117516293225084,1
2023-11-03 08:00:00,AMZN,138.18,138.33,137.8,138.21,17305,137.827,134.0324,137.26130183266628,54.50819672131145,1.056512412529031,1.2955929531474286,-0.23908054061839756,0.013121708044943014,0
2023-11-03 09:00:00,AMZN,138.1,138.15,137.92,138.09,13486,137.918,134.2312,137.34022546765044,49.6774193548387,1.0018884467909857,1.2368520518761401,-0.23496360508515446,0.013181325650901613,0
2023-11-03 10:00:00,AMZN,138.13,138.18,137.86,137.9,10070,137.98100000000002,134.4276,137.3935373278742,39.90498812351552,0.9325176651239815,1.1759851745257084,-0.2434675094017269,0.013190018633903216,1
2023-11-03 11:00:00,AMZN,137.94,138.13,137.72,138.12,37283,138.018,134.6152,137.46272424902904,54.755043227665894,0.8850902132182057,1.1178061822642078,-0.2327159690460021,0.012836291555051437,1
2023-11-03 12:00:00,AMZN,137.84,139.3,137.53,139.14,488244,138.16000000000003,134.82299999999998,137.62246479674056,74.48979591836726,0.9192129763892751,1.0780875410892212,-0.1588745646999461,0.01412086989248518,0
2023-11-03 13:00:00,AMZN,139.18,139.49,138.39,138.6,8287361,138.20999999999998,135.0216,137.71556338752717,66.0633484162895,0.8923950503678384,1.0409490429449448,-0.14855399257710644,0.014781194236828136,0
2023-11-03 14:00:00,AMZN,138.63,139.07,137.45,138.23,7987914,138.20499999999998,135.2262,137.76455735061984,60.212765957446614,0.8316984410875818,0.9990989225734723,-0.16740048148589048,0.015073586957945972,1
2023-11-03 15:00:00,AMZN,138.23,138.63,137.96,138.44,4087149,138.25900000000001,135.429,137.82888522198937,57.78781038374714,0.7914182094168893,0.9575627799421558,-0.16614457052526643,0.01493867167583897,1
2023-11-03 16:00:00,AMZN,138.44,139.02,138.27,138.84,3876089,138.338,135.6174,137.9251818675142,61.666666666666686,0.7827494443254182,0.9226001128188084,-0.13985066849339023,0.014502771549413089,1
2023-11-03 17:00:00,AMZN,138.83,139.11,138.61,138.99,3411007,138.456,135.8024,138.02659311822714,59.73741794310734,0.7790032671816505,0.8938807436913768,-0.11487747650972635,0.012536749142845964,0
2023-11-03 18:00:00,AMZN,138.99,139.17,138.82,138.88,3458864,138.523,135.97,138.10786996411028,56.666666666666565,0.7584157692236602,0.8667877487978336,-0.10837197957417344,0.011668197071443412,0
2023-11-03 19:00:00,AMZN,138.87,138.92,138.19,138.54,6654702,138.568,136.1358,138.1490252056236,57.174887892376475,0.7065205412597209,0.8347343072902111,-0.12821376603049028,0.012036062230827784,0
2023-11-03 20:00:00,AMZN,138.56,138.65,138.47,138.52,937689,138.63,136.31,138.18435613842135,55.42725173210159,0.6562149291368655,0.7990304316595421,-0.1428155025226766,0.012051519488581453,0
2023-11-03 21:00:00,AMZN,138.5,138.6,138.5,138.56,34762,138.674,136.4918,138.220131744286,59.07990314769977,0.6125143506458812,0.76172721545681,-0.14921286481092877,0.011618925275954966,0
2023-11-03 22:00:00,AMZN,138.56,138.59,138.25,138.36,24847,138.596,136.6694,138.23345253054447,51.90839694656496,0.5553413691997093,0.7204500462053899,-0.16510867700568055,0.011740030913502834,0
2023-11-03 23:00:00,AMZN,138.4,138.46,138.35,138.42,25151,138.578,136.848,138.25121895620688,54.26356589147271,0.5090053709817539,0.6781611111606627,-0.16915574017890878,0.011440223869371859,1
2023-11-06 09:00:00,AMZN,138.35,138.85,138.35,138.73,18135,138.628,137.0332,138.29681715085385,60.40100250626559,0.49163095219580555,0.6408550793676913,-0.1492241271718857,0.011579712033729374,0
2023-11-06 10:00:00,AMZN,138.71,138.76,138.62,138.62,8824,138.64600000000002,137.21599999999998,138.32759646982015,56.443298969072266,0.4636409551162899,0.6054122545174111,-0.1417712994011212,0.01122137747131375,1
2023-11-06 11:00:00,AMZN,138.75,138.79,138.7,138.78,5841,138.64000000000001,137.33440000000002,138.37068252031347,44.039735099337896,0.44919134538028516,0.5741680726899859,-0.12497672730970077,0.011226714750366679,1
2023-11-06 12:00:00,AMZN,138.79,139.33,138.72,139.0,128485,138.64100000000002,137.46120000000002,138.43061751837885,57.40740740740763,0.4503012939303801,0.5493947169380647,-0.09909342300768464,0.011093021786856004,0
2023-11-06 13:00:00,AMZN,138.89,139.33,138.25,138.82,681592,138.635,137.5794,138.46770156424753,61.752988047809005,0.43168029870403757,0.5258518332912593,-0.09417153458722172,0.010901852388238677,1
2023-11-06 14:00:00,AMZN,138.98,140.62,138.36,140.21,8292597,138.802,137.73059999999998,138.63363474860492,73.98373983739872,0.523054957159701,0.5252924580649476,-0.002237500905246659,0.014568881744855872,0
2023-11-06 15:00:00,AMZN,140.22,140.73,139.81,140.07,7155427,138.957,137.8638,138.77043143921398,67.9300291545189,0.5775159578624596,0.53573715802445,0.041778799838009584,0.014515234182116999,0
2023-11-06 16:00:00,AMZN,140.06,140.37,139.53,139.96,4015753,139.097,137.9676,138.88372368309837,64.30678466076712,0.6048285258448516,0.5495554315885303,0.05527309425632132,0.014570621777181032,0
2023-11-06 17:00:00,AMZN,139.96,140.1,139.47,139.73,3053812,139.23399999999998,138.054,138.96432142756518,62.10826210826216,0.6009870503228285,0.5598417553353899,0.041145294987438574,0.012888953760205627,0
2023-11-06 18:00:00,AMZN,139.73,139.74,139.1,139.25,3104019,139.317,138.1298,138.9915289106542,59.72602739726052,0.5528378937135869,0.5584409830110293,-0.005603089297442354,0.012746736516508638,1
2023-11-06 19:00:00,AMZN,139.26,139.54,138.97,139.53,3637793,139.397,138.2012,139.04281187154427,62.91560102301789,0.5311502309147329,0.5529828325917701,-0.021832601677037156,0.012479485650153816,1
2023-11-06 20:00:00,AMZN,139.52,139.77,139.09,139.76,7493939,139.511,138.28040000000001,139.11111550282578,64.6341463414634,0.5264530565746952,0.5476768773883551,-0.02122382081365992,0.012491561250134054,0
2023-11-06 21:00:00,AMZN,139.74,139.99,139.45,139.57,2131213,139.58999999999997,138.3534,139.15481878827094,64.79217603911965,0.5016167740396327,0.5384648567186107,-0.03684808267897799,0.01235009975233286,0
2023-11-06 22:00:00,AMZN,139.57,139.6,139.43,139.55,19199,139.64499999999998,138.4042,139.1924550941499,63.95061728395097,0.47484627605300034,0.5257411405854886,-0.05089486453248826,0.012325744460176662,0
2023-11-06 23:00:00,AMZN,139.56,139.6,139.34,139.34,20936,139.697,138.4564,139.20650698994515,57.72151898734197,0.4317087488435334,0.5069346622370976,-0.07522591339356421,0.012406811762934641,1
2023-11-07 00:00:00,AMZN,139.42,139.45,139.28,139.45,25405,139.621,138.5078,139.22969680042655,60.50632911392388,0.40176671186921453,0.485901072163521,-0.08413436029430649,0.012106714878473196,0
2023-11-07 09:00:00,AMZN,139.55,139.62,139.25,139.25,6965,139.53900000000002,138.55880000000002,139.23163043848118,55.88972431077696,0.3577748970105006,0.460275837132917,-0.1025009401224164,0.01222811177341342,1
2023-11-07 10:00:00,AMZN,139.22,139.38,139.0,139.32,8093,139.475,138.60139999999998,139.24004658719724,54.16666666666661,0.32481521417804515,0.43318371254194266,-0.1083684983638975,0.012230395126290077,0
2023-11-07 11:00:00,AMZN,139.2,139.2,139.0,139.02,3008,139.404,138.626,139.21908976936894,52.525252525252775,0.27135887903378375,0.4008187458403109,-0.12945986680652716,0.012355477947099095,1
2023-11-07 12:00:00,AMZN,139.04,140.0,139.04,139.75,92252,139.454,138.6652,139.26965264847664,43.030303030302754,0.2846183443306245,0.3775786655383736,-0.09296032120774911,0.013334656413916129,1
2023-11-07 13:00:00,AMZN,139.59,140.78,139.01,140.66,398216,139.567,138.72299999999998,139.40206668195506,57.24815724815745,0.36435589298960736,0.3749341110286204,-0.010578218039013043,0.014555643947170767,1
2023-11-07 14:00:00,AMZN,140.6,142.25,140.42,142.24,8914363,139.815,138.8054,139.6723460455784,70.5776173285201,0.5487160135288605,0.40969049152866843,0.13902552200019203,0.01785461134820976,1
2023-11-07 15:00:00,AMZN,142.25,143.13,141.42,142.74,9813537,140.132,138.8852,139.96450356504712,75.90361445783186,0.7267905693527155,0.47311050709347785,0.2536800622592376,0.017990274039702412,0
2023-11-07 16:00:00,AMZN,142.75,143.32,142.53,142.81,5980282,140.458,138.9856,140.23550322551884,82.96296296296347,0.8636092034670924,0.5512102463682008,0.31239895709889154,0.018012693399357887,1
2023-11-07 17:00:00,AMZN,142.81,143.04,142.36,142.99,4742998,140.823,139.101,140.49783625165992,82.6415094339628,0.9753205640585065,0.636032309906262,0.3392882541522445,0.017796083892525114,0
2023-11-07 18:00:00,AMZN,142.99,143.3,142.9,143.0,4155823,141.178,139.2174,140.73613756102563,81.88976377952811,1.0525266663559876,0.7193311811962071,0.3331954851597805,0.015398783387851082,0
2023-11-07 19:00:00,AMZN,143.0,143.37,142.94,143.04,4203541,141.557,139.3328,140.95555303140412,85.19269776876322,1.1042120551490484,0.7963073559867754,0.30790469916227303,0.015277497990663408,0
2023-11-07 20:00:00,AMZN,143.04,143.19,142.56,142.75,8553173,141.9,139.4328,141.12645274269897,80.76923076923106,1.1089887893299704,0.8588436426554145,0.2501451466745559,0.015484102839343337,1
2023-11-07 21:00:00,AMZN,142.76,142.97,142.65,142.85,1288927,142.283,139.5354,141.29060010053718,84.47937131630695,1.1080704039807756,0.9086889949204868,0.19938140906028878,0.015239488158217022,1
2023-11-07 22:00:00,AMZN,142.85,143.33,142.82,143.0,226823,142.608,139.6334,141.4534000909622,84.60038986354829,1.10668910031427,0.9482890159992434,0.1584000843150266,0.014471987015833307,0
2023-11-07 23:00:00,AMZN,143.0,143.05,142.9,142.93,38569,142.83499999999998,139.7264,141.5940286537277,86.8000000000005,1.087410995158848,0.9761134118311644,0.11129758332768358,0.014564690318920926,0
2023-11-08 00:00:00,AMZN,142.9,143.0,142.83,142.95,30923,142.906,139.8274,141.72316878194408,86.66666666666713,1.0615103601207636,0.9931928014890843,0.06831755863167932,0.014594927021143563,0
2023-11-08 09:00:00,AMZN,142.63,142.71,142.5,142.66,10695,142.898,139.9196,141.81239080271132,86.8421052631582,1.0059869524969258,0.9957516316906527,0.010235320806273096,0.014729996760727344,0
2023-11-08 10:00:00,AMZN,142.6,142.6,142.45,142.45,5166,142.862,140.01239999999999,141.87311548816737,80.54298642533952,0.9342693316805537,0.9834551716886331,-0.04918584000807935,0.014906978312292282,1
2023-11-08 11:00:00,AMZN,142.62,142.85,142.62,142.85,11184,142.848,140.1052,141.96615210834193,78.00511508951426,0.8993422004805041,0.9666325774470073,-0.0672903769665032,0.014756866503084524,0
2023-11-08 12:00:00,AMZN,142.76,142.95,142.62,142.85,62512,142.833,140.2004,142.05032809802367,63.09012875536474,0.8617287250333732,0.9456518069642805,-0.08392308193090736,0.014803833203847185,1
2023-11-08 13:00:00,AMZN,142.9,143.31,142.4,143.31,919011,142.85999999999999,140.3086,142.17029685059282,62.44541484716162,0.8591343642126219,0.9283483184139488,-0.06921395420132692,0.014659584467865453,0
2023-11-08 14:00:00,AMZN,143.3,143.48,141.84,142.31,7455410,142.81599999999997,140.3924,142.18360191244113,42.236024844720426,0.7675389605585963,0.8961864468428784,-0.12864748628428213,0.01690183641813734,0
2023-11-08 15:00:00,AMZN,142.32,142.49,141.3,141.77,7524412,142.70800000000003,140.445,142.1442112541134,32.960893854748406,0.6439523740996549,0.8457396322942338,-0.20178725819457888,0.017306055442862116,0
2023-11-08 16:00:00,AMZN,141.77,142.25,141.53,141.55,4068470,142.56300000000002,140.504,142.0876197061026,30.87071240105537,0.5222369303030518,0.7810390918959975,-0.25880216159294567,0.016873334165409367,0
2023-11-08 17:00:00,AMZN,141.55,141.72,141.26,141.37,4188133,142.40699999999998,140.5668,142.01927497218807,28.753180661577645,0.40656543524525546,0.7061443605658491,-0.2995789253205936,0.015785731022404745,1
2023-11-08 18:00:00,AMZN,141.37,142.15,141.22,142.15,4214490,142.327,140.641,142.03172497483683,43.212669683257964,0.3735286179180264,0.6396212120362845,-0.26609259411825814,0.012239249003170683,0
2023-11-08 19:00:00,AMZN,142.15,142.55,141.9,142.0,3312640,142.26100000000002,140.70420000000001,142.0287035486619,40.492170022371425,0.33142252322667787,0.5779814742743632,-0.24655895104768533,0.01168737784338061,1
2023-11-08 20:00:00,AMZN,142.0,142.27,141.66,142.12,6629865,142.228,140.7668,142.03739844878933,40.090090090090136,0.3042291724203494,0.5232310139035605,-0.2190018414832111,0.01171658480213077,0
2023-11-08 21:00:00,AMZN,142.08,142.1,141.82,141.84,784039,142.127,140.826,142.01859859652367,38.27956989247309,0.25712065913990045,0.47000894295082857,-0.21288828381092811,0.01172680763614305,1
2023-11-08 22:00:00,AMZN,141.9,142.05,141.84,141.99,535161,142.041,140.895,142.01587492066426,39.95815899581618,0.2292479417932327,0.42185674271930945,-0.19260880092607674,0.011809795101735583,0
2023-11-08 23:00:00,AMZN,141.9,141.95,141.56,141.68,64573,141.87800000000001,140.9582,141.98388683298197,39.791666666666856,0.18006848584590784,0.37349909134462916,-0.19343060549872132,0.011927571587354658,0
2023-11-09 00:00:00,AMZN,141.62,141.78,141.62,141.75,28822,141.82200000000003,141.022,141.9616118965075,42.489270386266256,0.14506955613398986,0.32781318430250134,-0.18274362816851147,0.011848192452463824,1
2023-11-09 09:00:00,AMZN,141.89,141.98,141.78,141.87,10443,141.832,141.0922,141.95288695398298,38.81278538812803,0.12556817751485028,0.2873641829449712,-0.1617960054301209,0.011862688670550304,1
2023-11-09 10:00:00,AMZN,141.89,142.25,141.89,142.18,3728,141.895,141.1674,141.97451676788936,42.85714285714303,0.13358768796973663,0.2566088839499243,-0.12302119598018768,0.012055506791719045,0
2023-11-09 11:00:00,AMZN,142.18,142.19,141.83,141.96,16015,141.954,141.232,141.97313421856657,34.83146067415743,0.12079855584218535,0.22944681832837655,-0.1086482624861912,0.012120718239740525,1
2023-11-09 12:00:00,AMZN,141.95,142.2,141.92,142.16,20203,141.95499999999998,141.30280000000002,141.99093095965546,47.945205479451985,0.12535637476398165,0.20862872961549755,-0.0832723548515159,0.012239111960479327,0
2023-11-09 13:00:00,AMZN,141.95,142.22,141.44,141.97,184774,141.952,141.3666,141.98893753492638,53.03030303030285,0.11234205768261063,0.1893713952289202,-0.07702933754630956,0.012153901382808053,1
2023-11-09 14:00:00,AMZN,142.0,142.65,141.77,142.45,5007084,141.985,141.4356,142.03284824588576,62.64044943820193,0.1391560023318732,0.1793283166495108,-0.0401723143176376,0.012596436552579932,0
2023-11-09 15:00:00,AMZN,142.45,142.53,141.46,141.95,4478072,141.996,141.4982,142.0249579367538,57.47422680412352,0.11869221534956864,0.16720109638952238,-0.04850888103995374,0.012699926952879607,1
2023-11-09 16:00:00,AMZN,141.96,142.35,141.66,142.09,3488896,142.006,141.5358,142.0311524189677,49.07407407407405,0.11247480714007452,0.15625583853963282,-0.0437810313995583,0.012763578902955784,0
2023-11-09 17:00:00,AMZN,142.08,142.32,141.66,142.09,2617624,142.04699999999997,141.5762,142.03675695049458,51.456310679611704,0.10632185418805307,0.1462690416693169,-0.03994718748126383,0.012233817198649865,0
2023-11-09 18:00:00,AMZN,142.11,142.18,140.92,141.14,3899092,141.986,141.5998,141.95135152663795,37.499999999999815,0.024506043707816616,0.12191644207701685,-0.09741039836920024,0.01207157131359525,0
2023-11-09 19:00:00,AMZN,141.15,141.15,140.01,140.18,4206191,141.817,141.6088,141.78265138124388,31.95652173913045,-0.1164551302434802,0.07424212761291744,-0.19069725785639763,0.013273982306861606,1
2023-11-09 20:00:00,AMZN,140.17,140.6,139.84,140.6,6162421,141.659,141.6358,141.67001791636352,35.7289527720737,-0.19206339894896018,0.020981022300541913,-0.2130444212495021,0.013688766895730009,0
2023-11-09 21:00:00,AMZN,140.59,140.78,140.32,140.65,1155548,141.528,141.6582,141.57287335290033,38.82863340563986,-0.24512328583844578,-0.03223983932725563,-0.21288344651119015,0.013667916469450236,0
2023-11-09 22:00:00,AMZN,140.65,140.68,140.4,140.42,33170,141.35399999999998,141.6714,141.46307589071935,36.0587002096435,-0.3022485728790798,-0.08624158603762047,-0.21600698684145933,0.012292792237187256,0
2023-11-09 23:00:00,AMZN,140.42,140.58,140.0,140.24,41371,141.18099999999998,141.6848,141.34659247255559,33.126293995859214,-0.3579193980775415,-0.14057714844560468,-0.2173422496319368,0.01230354748848226,1
2023-12-01 09:00:00,AMZN,146.21,146.35,146.1,146.22,10711,141.558,141.8182,141.8107265227884,69.23809523809526,0.0795797491097403,-0.09654576893453569,0.176125518044276,0.04502431169912558,0
2023-12-01 10:00:00,AMZN,146.22,146.23,145.99,146.0,3521,141.963,141.9514,142.2097049491895,69.23809523809526,0.403892986944669,0.0035419822413052526,0.40035100470336377,0.04498925904819538,1
2023-12-01 11:00:00,AMZN,146.0,146.2,145.87,146.14,13460,142.368,142.08520000000001,142.58401876355242,69.06130268199234,0.6645498771350731,0.13574356122005884,0.5288063159150143,0.044990372693501715,0
2023-12-01 12:00:00,AMZN,146.16,146.16,145.68,145.81,33198,142.74,142.2164,142.8912550717855,68.14744801512296,0.8348702340975365,0.2755688957955544,0.559301338301982,0.044996864960636866,0
2023-12-01 13:00:00,AMZN,145.86,146.11,145.62,145.83,108654,143.209,142.3466,143.17113554113928,66.69960474308316,0.9603933601040637,0.41253378865725626,0.5478595714468075,0.045006549711012866,1
2023-12-01 14:00:00,AMZN,145.79,146.9,145.5,146.28,4885831,143.81900000000002,142.4918,143.46721787055458,71.49950347567045,1.0836904718173912,0.5467651252892833,0.5369253465281079,0.04502976646755794,0
2023-12-01 15:00:00,AMZN,146.3,146.87,145.93,146.09,6159294,144.368,142.6186,143.71700664478746,69.76284584980247,1.152784328894029,0.6679689660102325,0.48481536288379645,0.04511508024742486,1
2023-12-01 16:00:00,AMZN,146.09,146.87,145.7,146.53,5099767,144.956,142.736,143.98491077385532,71.02272727272737,1.2288802644509929,0.7801512256983846,0.4487290387526083,0.04503136387568758,1
2023-12-01 17:00:00,AMZN,146.53,147.1,146.42,146.88,3840185,145.602,142.8288,144.26063355729767,78.81526104417698,1.3024154816030205,0.8846040768793118,0.4178114047237087,0.045036899667083186,0
2023-12-01 18:00:00,AMZN,146.88,147.0,146.23,146.59,3025099,146.23700000000002,142.9058,144.4824779804122,84.49946178686783,1.3220522986696608,0.9720937212373816,0.3499585774322792,0.04508638490447436,1
2023-12-01 19:00:00,AMZN,146.61,147.2,146.52,147.18,3234951,146.33300000000003,142.9932,144.73938483942055,84.77801268498968,1.3694366733096786,1.0515623116518409,0.31787436165783767,0.045116997390319276,0
2023-12-01 20:00:00,AMZN,147.18,147.25,145.68,146.99,6271470,146.43200000000002,143.07319999999999,144.95372914042812,83.02083333333357,1.3757983722634322,1.1164095237741591,0.259388848489273,0.04490226230167161,0
2023-12-01 21:00:00,AMZN,147.03,147.04,146.73,146.96,340567,146.51399999999998,143.1524,145.14480255562543,84.78723404255359,1.3627108330133808,1.1656697856220035,0.1970410473913773,0.044940528896995915,0
2023-12-01 22:00:00,AMZN,146.97,147.03,146.92,147.03,721747,146.63600000000002,143.2322,145.3243451693754,86.54467168998944,1.3425116403471975,1.2010381565670425,0.141473483780155,0.04492371297970435,1
2023-12-01 23:00:00,AMZN,147.02,147.15,147.01,147.11,15925,146.764,143.3194,145.4944075341968,63.126843657817496,1.3177685504765861,1.2243842353489511,0.09338431512763501,0.04406702313451691,0
2023-12-02 00:00:00,AMZN,147.11,147.17,147.03,147.1,13447,146.846,143.4044,145.64732110236852,67.29559748427675,1.2825679125383544,1.236020970786832,0.04654694175152252,0.04313686293779585,0
2023-12-04 09:00:00,AMZN,146.67,146.67,146.41,146.51,2941,146.888,143.47459999999998,145.72948099738102,55.09641873278244,1.1933073795378846,1.2274782525370425,-0.034170872999157886,0.04361086746245574,0
2023-12-04 10:00:00,AMZN,146.36,146.42,146.18,146.27,4105,146.86200000000002,143.54139999999998,145.78095899763045,56.49717514124306,1.0906296698704239,1.200108536003719,-0.10947886613329505,0.04374042645841863,0
2023-12-04 11:00:00,AMZN,146.35,146.35,146.05,146.07,9800,146.781,143.60379999999998,145.80848671214181,53.22580645161265,0.9818009267420962,1.1564470141513943,-0.1746460874092981,0.04371776810857093,1
2023-12-04 12:00:00,AMZN,146.1,146.3,145.81,146.15,51163,146.737,143.6736,145.84101178717594,48.0597014925374,0.8917293937869601,1.1035034900785075,-0.2117740962915473,0.04361052876841762,0
2023-12-04 13:00:00,AMZN,146.1,147.03,145.67,145.84,147698,146.603,143.7414,145.84091542649253,46.397694524495705,0.7862690258729401,1.040056597237394,-0.25378757136445396,0.009275395599788393,0
2023-12-04 14:00:00,AMZN,145.74,145.8,143.53,144.43,9270205,146.347,143.773,145.70654252873135,26.351351351351553,0.5822044182380921,0.9484861614375337,-0.3662817431994416,0.013279079842025482,0
2023-12-04 15:00:00,AMZN,144.44,144.88,142.81,143.43,8169194,145.994,143.7846,145.48972895456646,16.110019646365757,0.33591785193453916,0.8259724995369349,-0.4900546476023957,0.014617061529815843,1
2023-12-04 16:00:00,AMZN,143.43,144.97,143.37,144.88,4866230,145.779,143.816,145.43165953032204,36.32,0.2547996834410924,0.7117379363177665,-0.4569382528766741,0.01822210089235493,1
2023-12-04 17:00:00,AMZN,144.88,145.28,144.73,145.19,3612255,145.58700000000002,143.8736,145.40864433695802,33.33333333333333,0.21307120745967723,0.6120045905461488,-0.3989333830864715,0.018383381092596168,0
2023-12-04 18:00:00,AMZN,145.19,145.23,144.45,144.61,3104402,145.338,143.93040000000002,145.33258297153344,31.289308176100704,0.13168198887069593,0.5159400702110583,-0.3842580813403623,0.018409962900283114,0
2023-12-04 19:00:00,AMZN,144.61,144.73,144.16,144.26,3473600,145.113,143.9846,145.2304322123398,29.790419161676624,0.03849462970421769,0.4204509821096902,-0.3819563524054725,0.018490939075535503,1
2023-12-04 20:00:00,AMZN,144.26,145.13,143.98,144.88,6883538,144.974,144.0548,145.1970577159265,35.13139695712316,0.0145045946911182,0.3392617046259758,-0.3247571099348576,0.018799101064471965,0
2023-12-04 21:00:00,AMZN,144.89,144.94,144.76,144.84,1040771,144.851,144.1086,145.1630522191716,34.214186369958256,-0.0076471945036757916,0.2698799248000455,-0.2775271193037213,0.018546661740354485,0
2023-12-04 22:00:00,AMZN,144.83,144.87,144.76,144.87,31497,144.723,144.166,145.1351424840124,34.53536754507637,-0.022522274989626112,0.21139948484211118,-0.2339217598317373,0.018516020108754118,0
2023-12-04 23:00:00,AMZN,144.83,144.84,144.75,144.78,10578,144.61700000000002,144.2192,145.10131939029694,37.108792846497856,-0.04109936340461218,0.16089971519276652,-0.2019990785973787,0.017870935929011022,0
2023-12-05 00:00:00,AMZN,144.75,144.84,144.7,144.8,18231,144.654,144.2784,145.07262230550677,38.674884437596376,-0.053590251896110885,0.11800172177499106,-0.17159197367110196,0.017887931502289844,0
2023-12-05 09:00:00,AMZN,143.93,144.13,143.83,143.89,14314,144.7,144.31640000000002,144.95999160974424,34.86111111111116,-0.13535843801454917,0.06732968981708302,-0.2026881278316322,0.018709769818771777,0
2023-12-05 10:00:00,AMZN,143.91,143.91,143.38,143.41,15970,144.553,144.351,144.81237336119716,31.973684210526315,-0.23616988368553393,0.006629775116559634,-0.24279965880209356,0.018771391009881472,1
2023-12-05 11:00:00,AMZN,143.66,143.71,143.28,143.53,24854,144.387,144.3866,144.69024256489266,34.41295546558709,-0.302889165807386,-0.055274013068229495,-0.24761515273915652,0.018802880736591834,0
2023-12-05 12:00:00,AMZN,143.5,143.97,143.47,143.52,46580,144.278,144.4196,144.57879089204573,42.4292845257904,-0.3525081000532282,-0.11472083046522924,-0.23778726958799895,0.0188027712108361,1
2023-12-05 13:00:00,AMZN,143.9,144.3,143.43,143.81,164222,144.233,144.4522,144.5055727118509,53.58490566037731,-0.36423224397739773,-0.16462311316766295,-0.19960913080973477,0.0188287004234786,1
2023-12-05 14:00:00,AMZN,143.72,146.01,143.13,145.82,6698233,144.327,144.5294,144.6307562631032,58.02047781569962,-0.2089251516789261,-0.17348352086991561,-0.0354416308090105,0.023974501193694573,1
2023-12-05 15:00:00,AMZN,145.8,148.57,145.7,147.41,13082971,144.584,144.6344,144.89544614280763,65.54621848739492,0.041972714385991594,-0.13039227381873417,0.17236498820472576,0.02633748349838191,0
2023-12-05 16:00:00,AMZN,147.41,147.89,145.79,146.18,5594362,144.71499999999997,144.7186,145.01778460539737,60.07702182284974,0.13994713692247274,-0.07632439167049279,0.21627152859296553,0.027772839765740902,0
2023-12-05 17:00:00,AMZN,146.19,146.37,145.68,146.18,3560204,144.855,144.79319999999998,145.1284717858357,62.90322580645173,0.21511288521261918,-0.018036936293870397,0.23314982150648958,0.02768086924715114,1
2023-12-05 18:00:00,AMZN,146.17,146.87,146.05,146.84,3286006,145.059,144.891,145.29147447289898,63.10160427807494,0.3242015725030569,0.05041076546551507,0.2737908070375419,0.025974795848528413,1
2023-12-05 19:00:00,AMZN,146.84,147.14,146.62,147.11,3156007,145.38100000000003,144.9914,145.46466738024193,64.72114137483791,0.4275137739698778,0.12583136716638763,0.3016824068034901,0.024661330968488982,0
2023-12-05 20:00:00,AMZN,147.12,147.24,146.68,146.93,5810377,145.733,145.0882,145.60422286783796,63.10432569974554,0.48922545575760523,0.19851018488463118,0.29071527087297405,0.02293471690100183,0
2023-12-05 21:00:00,AMZN,146.88,147.02,146.5,146.76,374301,146.05599999999998,145.2006,145.71429688042483,62.46851385390417,0.518438591565598,0.26249586622082455,0.25594272534477347,0.022956110454622206,1
2023-12-05 22:00:00,AMZN,146.75,146.88,146.7,146.84,328474,146.388,145.3338,145.82150670133674,62.74999999999991,0.541800010314688,0.3183566950395973,0.22344331527509076,0.022453343333469534,0
2023-12-05 23:00:00,AMZN,146.76,146.98,146.75,146.9,21376,146.69700000000003,145.4598,145.92422034882847,71.04895104895117,0.5587150818666657,0.366428372405011,0.19228670946165471,0.02220610867798288,1
2023-12-06 00:00:00,AMZN,146.9,147.25,146.9,147.22,40107,146.837,145.59120000000001,146.04762793465432,77.25321888412016,0.5911275728903718,0.41136821250208316,0.1797593603882886,0.021966482821649112,0
2023-12-06 09:00:00,AMZN,147.01,147.25,147.0,147.2,19982,146.816,145.7268,146.15737765516343,76.63280116110289,0.6081900365369677,0.4507325773090601,0.1574574592279076,0.021959611450516427,1
2023-12-06 10:00:00,AMZN,147.2,147.35,147.0,147.35,6464,146.933,145.86900000000003,146.27096073562404,77.24039829302964,0.6265929349890484,0.4859046488450578,0.14068828614399065,0.02195077193171668,0
2023-12-06 11:00:00,AMZN,147.19,147.19,146.82,147.0,12193,147.01500000000001,145.8846,146.340393046517,72.49647390691102,0.6059502721239767,0.5099137735008415,0.09603649862313512,0.02214462958534656,1
2023-12-06 12:00:00,AMZN,146.95,147.15,146.86,147.1,44923,147.041,145.9066,146.41273656589632,62.35521235521229,0.5908490374334008,0.5261008262873534,0.06474821114604734,0.02213490961587264,1
2023-12-06 13:00:00,AMZN,146.98,147.68,146.83,147.68,176870,147.098,145.9374,146.53342832152524,53.237410071942534,0.6185520696566584,0.5445910749612144,0.07396099469544404,0.02102421128786365,0
2023-12-06 14:00:00,AMZN,147.68,148.05,145.84,145.85,6269650,146.99,145.9382,146.4683399099514,46.54088050314457,0.4872247921146595,0.5331178183919034,-0.0458930262772439,0.024751177356161728,1
2023-12-06 15:00:00,AMZN,145.85,146.24,145.09,145.96,6050003,146.91,145.9408,146.41992658519413,47.745901639344304,0.3875555599422853,0.5040053667019798,-0.11644980675969452,0.024751391182948855,0
2023-12-06 16:00:00,AMZN,145.95,146.2,145.02,145.67,4711835,146.79299999999998,145.9286,146.34850500565184,37.028824833703005,0.2819166394660044,0.45958762125478475,-0.17767098178878032,0.024900527574274064,0
2023-12-06 17:00:00,AMZN,145.67,146.19,145.49,145.52,3676971,146.655,145.9172,146.26959976701835,31.890660592255372,0.18397256627844172,0.40446461025951613,-0.22049204398107441,0.024924596777472857,1
2023-12-06 18:00:00,AMZN,145.51,145.75,145.26,145.67,2963609,146.5,145.9,146.2124950273023,35.55045871559625,0.11710501530495776,0.3469926912686045,-0.22988767596364673,0.020601355117931416,0
2023-12-06 19:00:00,AMZN,145.67,145.96,145.42,145.65,2566986,146.345,145.87539999999998,146.15892407232113,36.81710213776742,0.06178593673251953,0.28995134036138753,-0.228165403628868,0.017085270922690868,0
2023-12-06 20:00:00,AMZN,145.65,145.66,144.28,144.52,7724049,146.06199999999998,145.834,146.0028360654334,27.946768060836533,-0.0724017850747316,0.2174807152741637,-0.2898825003488953,0.016813441331084363,0
2023-12-06 21:00:00,AMZN,144.52,144.62,144.4,144.51,451471,145.813,145.78060000000002,145.8606612020588,27.06333973128588,-0.17750724478045754,0.13848312326323947,-0.315990368043697,0.01681113972098384,0
2023-12-06 22:00:00,AMZN,144.51,144.58,144.32,144.43,71011,145.546,145.7294,145.72440775424369,21.931589537223417,-0.26421371896833534,0.057943754816924514,-0.32215747378525983,0.0159395842116558,1
2023-12-06 23:00:00,AMZN,144.4,144.71,144.36,144.53,55480,145.231,145.6808,145.61065463479193,23.564356435643603,-0.32115795123553426,-0.01787658639356724,-0.303281364841967,0.015778639435267854,1
2023-12-07 00:00:00,AMZN,144.53,144.71,144.53,144.71,34432,145.11700000000002,145.6344,145.524878002907,24.015748031496116,-0.34775348419432817,-0.08385196595371944,-0.2639015182406087,0.015914360807516858,1
2023-12-07 09:00:00,AMZN,144.79,145.12,144.45,144.91,13152,145.012,145.59040000000002,145.46631819310633,28.803245436105357,-0.3486730215929015,-0.13681617708155586,-0.21185684451134562,0.016048810159973885,1
2023-12-07 10:00:00,AMZN,144.92,145.09,144.85,145.0,7005,144.945,145.54840000000002,145.42190693662,28.658536585365866,-0.33824048796964234,-0.17710103925917314,-0.1611394487104692,0.01605483369450949,0
2023-12-07 11:00:00,AMZN,145.05,145.05,144.9,145.0,10296,144.89299999999997,145.5182,145.38172532360855,19.124423963133395,-0.32621225806002485,-0.20692328301934348,-0.11928897504068137,0.016032350148887518,1
2023-12-07 12:00:00,AMZN,144.98,145.9,144.88,145.67,90875,144.893,145.50619999999998,145.40918005469345,47.16981132075457,-0.2596236191500907,-0.21746335024549293,-0.04216026890459776,0.01665881258289859,1
2023-12-07 13:00:00,AMZN,144.94,146.16,144.32,146.0,1644766,144.928,145.5048,145.46544862091312,50.58823529411754,-0.178169573062263,-0.20960459480884697,0.03143502174658397,0.016888942144403216,0
2023-12-07 14:00:00,AMZN,146.0,146.92,145.34,145.43,7277719,145.019,145.4904,145.46207256177854,46.7391304347828,-0.15779196347136804,-0.19924206854135118,0.041450105069983145,0.017168034825388707,1
2023-12-07 15:00:00,AMZN,145.41,147.29,145.4,146.82,7263571,145.25,145.51,145.5913989844663,63.211382113821145,-0.029145209934682725,-0.1652226968200175,0.13607748688533478,0.019843423451517756,1
2023-12-07 16:00:00,AMZN,146.83,147.19,146.25,147.07,4394362,145.51399999999998,145.5628,145.73221812880286,63.94422310756991,0.09192156517167405,-0.11379384442167918,0.20571540959335322,0.01990936968198671,1
2023-12-07 17:00:00,AMZN,147.08,147.92,146.89,147.46,4838734,145.807,145.6434,145.8967687832026,66.79035250463829,0.21683802355786952,-0.04766747082576945,0.26450549438363896,0.019680718502641893,0
2023-12-07 18:00:00,AMZN,147.45,147.75,146.87,146.98,3372991,146.034,145.6854,145.9999336609928,75.94936708860733,0.27394535678286047,0.016655094695956538,0.2572902620869039,0.015287644570591431,0
2023-12-07 19:00:00,AMZN,146.97,147.24,146.45,146.5,3856054,146.193,145.7116,146.04755902661256,69.09788867562396,0.27727508672515455,0.06877909310179614,0.2084959936233584,0.015709953076761214,1
2023-12-07 20:00:00,AMZN,146.5,146.9,145.98,146.87,6744506,146.38000000000002,145.7568,146.12588673836373,72.18181818181816,0.3062396889679633,0.11627121227502957,0.1899684766929337,0.01569968510157408,0
2023-12-07 21:00:00,AMZN,146.9,146.97,146.38,146.5,3674316,146.53000000000003,145.8016,146.16151657280528,67.07105719237431,0.29592717290216797,0.15220240440045726,0.1437247685017107,0.015913286827224118,1
2023-12-07 22:00:00,AMZN,146.5,146.6,146.42,146.6,387290,146.623,145.836,146.20327689920478,66.60808435852361,0.2924523848403169,0.1802524004884292,0.11219998435188769,0.015901219493444668,0
2023-12-07 23:00:00,AMZN,146.6,146.68,146.5,146.51,23309,146.674,145.8694,146.23248862309003,64.33691756272393,0.2792176946512086,0.20004545932098508,0.07917223533022352,0.015922910141176982,1
2023-12-08 00:00:00,AMZN,146.51,146.67,146.5,146.6,12473,146.791,145.904,146.26748970660526,64.33691756272393,0.27284615453555716,0.2146055983638995,0.05824055617165766,0.01347560083078789,0
2023-12-08 09:00:00,AMZN,146.9,146.9,146.38,146.45,5847,146.754,145.93740000000003,146.28487163930953,62.65270506108189,0.25277903729923423,0.22224028615096647,0.030538751148267762,0.01356779475816165,1
2023-12-08 10:00:00,AMZN,146.58,146.62,146.51,146.6,6301,146.707,145.9734,146.3148838641372,58.92514395393474,0.2461420760764952,0.2270206441360722,0.019121431940422984,0.013509464991561556,0
2023-12-08 11:00:00,AMZN,146.6,146.6,146.07,146.07,6545,146.568,146.017,146.2915615913622,50.64695009242137,0.1958579374993974,0.22078810280873726,-0.024930165309339863,0.014198109748293518,1
2023-12-08 12:00:00,AMZN,146.11,146.33,146.01,146.25,29911,146.495,146.0738,146.2876033445658,58.16733067729071,0.1685885077025091,0.21034818378749165,-0.041759676084982544,0.014197424101922488,0
2023-12-08 13:00:00,AMZN,146.28,146.62,145.25,145.94,264677,146.439,146.122,146.25449826413097,38.83248730964488,0.12057298854310261,0.19239314473861385,-0.07182015619551124,0.014407581980271963,0
2023-12-08 14:00:00,AMZN,145.95,146.72,145.19,145.95,6443518,146.347,146.1706,146.22549842945185,34.864864864865,0.08237766169693828,0.17039004813027875,-0.08801238643334047,0.01440760235483422,1
2023-12-08 15:00:00,AMZN,145.95,147.24,145.94,146.97,6688116,146.39399999999998,146.2338,146.2964033409326,44.341801385681244,0.13288129266709348,0.16288829703764168,-0.030007004370548207,0.015860127598401715,0
2023-12-08 16:00:00,AMZN,146.97,147.05,146.37,146.75,3507600,146.409,146.2524,146.33960302274855,47.174447174447316,0.15338549023437054,0.16098773567698746,-0.007602245442616923,0.01543462945468428,1
2023-12-08 17:00:00,AMZN,146.74,147.31,146.48,147.1,3402855,146.468,146.2462,146.4120217824868,57.61421319796942,0.1956222776134382,0.1679146440642776,0.027707633549160587,0.015450505509101674,1
2023-12-08 18:00:00,AMZN,147.1,147.42,146.94,147.4,2321563,146.548,146.2706,146.50611494605948,56.8475452196382,0.2504160879234121,0.18441493283610452,0.06600115508730756,0.014846720678444395,1
2023-12-08 19:00:00,AMZN,147.41,147.84,147.35,147.73,3359554,146.676,146.3016,146.62267542738715,66.05744125326353,0.31681675311870094,0.21089529689262382,0.10592145622607713,0.01171200612956625,0
2023-12-08 20:00:00,AMZN,147.74,147.75,147.15,147.41,6819561,146.757,146.313,146.69765872001693,60.0,0.3397025534498539,0.23665674820406984,0.10304580524578405,0.011866488335542007,1
2023-12-08 21:00:00,AMZN,147.42,147.72,147.12,147.54,424633,146.904,146.3216,146.77788169906293,62.591687041564796,0.3641321399947799,0.26215182656221186,0.10198031343256803,0.011597753362662073,0
2023-12-08 22:00:00,AMZN,147.57,147.65,146.99,147.46,231868,147.025,146.3322,146.84284534677124,60.53921568627472,0.3727407090542272,0.28426960306061494,0.08847110599361224,0.011095197983374447,1
2023-12-08 23:00:00,AMZN,147.49,147.64,147.49,147.54,10423,147.185,146.34779999999998,146.90924102803112,63.59102244389044,0.3816193234563343,0.3037395471397588,0.0778797763165755,0.010492518856741677,0
2023-12-09 00:00:00,AMZN,147.51,147.52,147.45,147.48,36068,147.33800000000002,146.3606,146.9635990253615,61.22448979591843,0.3794402398858381,0.3188796856889747,0.0605605541968634,0.010261582170548738,0
2023-12-11 09:00:00,AMZN,146.56,146.77,146.5,146.5,15880,147.291,146.3526,146.91944673723185,54.91990846681936,0.29523223720369174,0.31415019599191807,-0.01891795878822633,0.012084084001549611,0
2023-12-11 10:00:00,AMZN,146.36,146.38,146.1,146.11,25951,147.227,146.3304,146.8423565717812,48.47161572052414,0.19478172527658444,0.29027650184885134,-0.0954947765722669,0.012346258905899637,1
2023-12-11 11:00:00,AMZN,146.22,146.4,146.11,146.4,6566,147.157,146.3144,146.80022737446873,55.04385964912299,0.136995350116905,0.2596202715024621,-0.12262492138555708,0.01251881409443019,1
2023-12-11 12:00:00,AMZN,146.43,146.89,146.3,146.57,57851,147.074,146.2988,146.77830095785268,56.56779661016966,0.10372117755454724,0.22844045271287913,-0.1247192751583319,0.012560495977454044,0
2023-12-11 13:00:00,AMZN,146.5,146.95,146.19,146.19,267848,146.92000000000002,146.28259999999997,146.72227229520004,40.44117647058798,0.04615627110194964,0.19198361639069325,-0.1458273452887436,0.012790168410253664,0
2023-12-11 14:00:00,AMZN,146.19,146.2,143.64,144.58,10642229,146.637,146.2322,146.51824636232385,30.164533820840646,-0.12790348490625547,0.1280061961313035,-0.25590968103755896,0.016744437386756874,1
2023-12-11 15:00:00,AMZN,144.6,145.07,143.93,144.68,6353823,146.351,146.1722,146.34317528019776,26.81992337164712,-0.25484029106758044,0.05143689869152672,-0.30627718975910717,0.016503723268795,1
2023-12-11 16:00:00,AMZN,144.69,145.22,144.24,145.18,4070219,146.123,146.1588,146.23239668208367,29.520295202951573,-0.3115020019795338,-0.021150881442685385,-0.2903511205368484,0.016890623722365394,1
2023-12-11 17:00:00,AMZN,145.18,145.6,145.0,145.51,3364792,145.92,146.14980000000003,146.16359699807572,29.520295202951573,-0.3260204136401228,-0.08212478788217288,-0.24389562575794993,0.016979951526202675,1
2023-12-11 18:00:00,AMZN,145.5,146.19,145.46,145.93,3511001,145.765,146.155,146.14134966492566,36.59420289855056,-0.30017563173726103,-0.1257349566531905,-0.17444067508407052,0.01724819216688062,0
2023-12-11 19:00:00,AMZN,145.93,145.99,145.51,145.54,2876985,145.669,146.1554,146.08407826826607,32.69896193771601,-0.3076171771782015,-0.16211140075819272,-0.14550577642000875,0.015770164307965174,1
2023-12-11 20:00:00,AMZN,145.53,146.04,145.22,145.9,6696958,145.648,146.16,146.06654700462167,37.12871287128699,-0.2812238902481283,-0.18593389865617985,-0.09528999159194848,0.015999563913496422,0
2023-12-11 21:00:00,AMZN,145.88,145.9,145.77,145.81,3817446,145.589,146.1632,146.04211395656245,35.749588138385505,-0.264520045613466,-0.20165112804763707,-0.06286891756582891,0.015752077478548898,0
2023-12-11 22:00:00,AMZN,145.8,145.81,145.51,145.65,51675,145.497,146.1858,146.00476977022316,35.17017828200976,-0.2611820471605597,-0.21355731187022162,-0.04762473529033809,0.01554447731347541,1
2023-12-11 23:00:00,AMZN,145.6,145.79,145.5,145.74,33124,145.452,146.21040000000002,145.97955360163047,42.80303030303035,-0.24841088544204126,-0.22052802658458556,-0.0278828588574557,0.015316684972739907,1
2023-12-12 00:00:00,AMZN,145.78,146.1,145.75,145.95,38428,145.589,146.2408,145.97673897290377,48.43137254901936,-0.21882195947517857,-0.2201868131627042,0.001364853687525619,0.015371002709854182,1
2023-12-12 09:00:00,AMZN,146.1,146.43,146.0,146.43,11492,145.76399999999998,146.27880000000002,146.01990668977007,50.28355387523631,-0.1548554566866187,-0.20712054186748713,0.05226508518086842,0.015780440048762688,0
2023-12-12 10:00:00,AMZN,146.16,146.3,146.16,146.25,4367,145.871,146.30960000000002,146.04182033836338,46.98113207547177,-0.11733349060801856,-0.18916313161559342,0.07182964100757486,0.015803199509313682,0
2023-12-12 11:00:00,AMZN,146.16,146.16,146.07,146.07,1955,145.927,146.3328,146.0445041156621,48.82352941176467,-0.10095777939986306,-0.17152206117244737,0.07056428177258431,0.015790657494933316,1
2023-12-12 12:00:00,AMZN,146.06,146.47,146.04,146.37,34594,145.971,146.3602,146.07550372369428,73.61477572559326,-0.0630456662949257,-0.14982678219694304,0.08678111590201734,0.015995445870768975,0
2023-12-12 13:00:00,AMZN,146.13,146.9,145.45,145.99,543311,146.01600000000002,146.38,146.06736051191388,66.09336609336592,-0.06293736495865687,-0.1324488987492858,0.06951153379062894,0.014791008457515912,1
2023-12-12 14:00:00,AMZN,145.99,147.11,145.06,146.17,6989641,146.043,146.39,146.0771357012554,63.19999999999964,-0.04777630419710022,-0.1155143798388487,0.06773807564174848,0.01461173148150714,0
2023-12-12 15:00:00,AMZN,146.16,146.48,145.78,146.1,6377609,146.072,146.392,146.0793132535168,58.45272206303721,-0.04093756651553804,-0.10059901717418657,0.05966145065864853,0.014471030851433654,0
2023-01-03 09:00:00,JPM,134.9,135.0,134.9,135.0,544,135.0,135.0,135.0,0.0,0.0,0.0,0.0,,1
2023-01-03 11:00:00,JPM,135.3,135.4,135.2,135.2,4010,135.1,135.1,135.01904761904763,0.0,0.01595441595441116,0.003190883190882232,0.012763532763528929,,0
2023-01-03 12:00:00,JPM,134.99,135.21,134.64,135.0,3146,135.06666666666666,135.06666666666666,135.01723356009072,50.0,0.01231808183374028,0.005016322919453841,0.007301758914286438,0.009362781325635148,1
2023-01-03 13:00:00,JPM,134.73,135.27,134.73,135.27,5918,135.1175,135.1175,135.0413065543678,70.14925373134443,0.030867186647071776,0.010186495664977428,0.02068069098209435,0.00839453936825647,0
2023-01-03 14:00:00,JPM,135.01,136.7,134.67,134.82,1242072,135.058,135.058,135.0202297396661,41.964285714285445,0.009150762365237597,0.009979349005029461,-0.0008285866397918645,0.011257980384962145,1
2023-01-03 15:00:00,JPM,134.82,136.51,134.4,136.44,1258858,135.28833333333333,135.28833333333333,135.155445954936,76.2773722627736,0.12126295687531297,0.032236070579086167,0.08902688629622679,0.026549282461794128,0
2023-01-03 16:00:00,JPM,136.45,136.74,135.09,135.11,1009459,135.26285714285714,135.26285714285714,135.15111776875162,51.35135135135152,0.10162136617094575,0.04611312969745809,0.05550823647348766,0.032168761098438386,0
2023-01-03 17:00:00,JPM,135.09,135.15,134.13,134.34,1091012,135.1475,135.1475,135.07386845744193,43.181818181818215,0.023650075833700157,0.0416205189247065,-0.017970443091006344,0.030989484711040325,1
2023-01-03 18:00:00,JPM,134.32,134.51,134.07,134.48,572267,135.07333333333335,135.07333333333335,135.01730955673318,44.77911646586333,-0.026539967317546598,0.027988421676255884,-0.05452838899380248,0.028819511764887434,1
2023-01-03 19:00:00,JPM,134.5,134.86,133.89,134.64,740164,135.03,135.03,134.9813753132348,46.49805447470803,-0.05279666816460349,0.011831403708084009,-0.0646280718726875,0.027070695524981547,1
2023-01-03 20:00:00,JPM,134.64,135.28,134.57,135.06,1891057,135.036,135.03272727272727,134.988863378641,50.53956834532376,-0.039262212495884796,0.0016126804672902482,-0.04087489296317504,0.025971433570701842,0
2023-01-03 21:00:00,JPM,135.12,135.12,134.95,135.09,170218,135.025,135.0375,134.99849543781806,50.80500894454386,-0.025817699222727697,-0.0038733954707133407,-0.021944303752014355,0.024639639913359015,0
2023-01-03 23:00:00,JPM,135.0,135.0,134.91,134.91,602,135.016,135.0276923076923,134.990067300883,49.22010398613515,-0.029349004217010588,-0.00896851721997279,-0.020380486997037796,0.02356307297177685,1
2023-01-04 00:00:00,JPM,135.11,135.11,135.0,135.11,590,135.0,135.03357142857143,135.00148946270366,50.92127303182591,-0.015826818623168037,-0.01034017750061184,-0.005486641122556198,0.0226391180992035,1
2023-01-04 11:00:00,JPM,135.6,135.6,135.6,135.6,116,135.078,135.07133333333334,135.0584904662557,54.643962848297164,0.03403616802299325,-0.0014649083958908201,0.03550107641888407,0.022161459215860446,0
2023-01-04 12:00:00,JPM,135.99,135.99,135.51,135.51,2314,134.98499999999999,135.09875,135.10149137423136,52.44094488188978,0.06553524681388012,0.011935122646063369,0.05360012416781675,0.02138600936710158,1
2023-01-04 13:00:00,JPM,135.61,136.0,135.51,135.78,6473,135.052,135.13882352941178,135.1661112433522,56.074766355140156,0.11100563336728442,0.03174922479030758,0.07925640857697683,0.020751229100543583,1
2023-01-04 14:00:00,JPM,135.88,137.0,135.6,136.81,981350,135.299,135.23166666666668,135.32267207731866,60.7242339832868,0.2275308007995136,0.07090553999214878,0.15662526080736483,0.021562760788255093,0
2023-01-04 15:00:00,JPM,136.81,137.23,136.06,136.83,1405018,135.534,135.31578947368422,135.46622711757402,64.88888888888897,0.31782794564472283,0.1202900211226636,0.19753792452205923,0.02093011571600033,1
2023-01-04 16:00:00,JPM,136.84,137.68,136.75,137.61,1459049,135.831,135.4305,135.67039596351935,59.898477157360496,0.44717382327959854,0.1856667815540506,0.26150704172554795,0.020962822858528612,0
2023-01-04 17:00:00,JPM,137.62,137.64,136.47,136.52,1035720,135.97700000000003,135.48238095238096,135.75131063366038,62.4338624338623,0.45646562116129985,0.23982654947550047,0.21663907168579938,0.022276204211618376,0
2023-01-04 18:00:00,JPM,136.53,136.64,136.16,136.37,1028557,136.105,135.52272727272728,135.81023343045462,70.09900990098996,0.4465778204001367,0.28117680366042774,0.16540101673970897,0.022314684225857806,0
2023-01-04 19:00:00,JPM,136.3,136.78,135.57,135.99,1277617,136.21300000000002,135.54304347826087,135.8273540561256,64.27221172022689,0.4034283717080598,0.3056271172699542,0.09780125443810561,0.02247095118404879,1
2023-01-04 20:00:00,JPM,135.99,136.43,135.7,136.35,1883561,136.337,135.57666666666668,135.87712986030414,65.57377049180324,0.3937422979839482,0.323250153412753,0.07049214457119524,0.022529394790054197,0
2023-01-04 21:00:00,JPM,136.38,136.58,136.06,136.38,997485,136.41500000000002,135.6088,135.92502225456087,62.941176470588104,0.3840595644624045,0.3354120356226833,0.04864752883972123,0.022186793955446402,1
2023-01-04 22:00:00,JPM,136.39,136.65,136.39,136.65,2145,136.52900000000002,135.64884615384614,135.9940677541265,64.60674157303364,0.39363509159551313,0.34705664681724924,0.046578444778263894,0.018748294645113215,0
2023-01-04 23:00:00,JPM,136.41,136.48,136.41,136.48,391,136.59900000000002,135.67962962962963,136.04034701563825,64.72795497185723,0.38309016166738274,0.3542633497872759,0.02882681188010683,0.015740806499059463,1
2023-01-05 00:00:00,JPM,136.43,136.57,136.41,136.57,1613,136.575,135.71142857142857,136.09079015700604,63.984674329501644,0.3776422517616709,0.35893913018215495,0.018703121579515924,0.014320648558901205,0
2023-01-05 10:00:00,JPM,135.69,135.69,135.69,135.69,128,136.461,135.71068965517242,136.0526196658626,50.80213903743317,0.2988709006758654,0.3469254842808971,-0.048054583605031675,0.016054541252304017,0
2023-01-05 11:00:00,JPM,135.59,135.69,135.59,135.69,737,136.26899999999998,135.71,136.01808445958997,51.63043478260875,0.23374951847844727,0.3242902911204072,-0.09054077264195992,0.016041232715805587,0
2023-01-05 12:00:00,JPM,135.65,135.65,135.5,135.6,1508,136.177,135.7064516129032,135.97826689200997,48.31460674157298,0.1728851931844133,0.29400927153320844,-0.12112407834879513,0.015809194569223754,0
2023-01-05 13:00:00,JPM,135.6,135.8,134.97,134.97,13576,136.03699999999998,135.6834375,135.8822414737233,31.376518218623545,0.07297285635078765,0.2498019884967243,-0.17682913214593665,0.016536588695165867,0
2023-01-05 14:00:00,JPM,134.88,135.71,133.89,133.94,1147085,135.832,135.63060606060608,135.69726609527345,25.714285714285666,-0.08830288169664868,0.1821810144580497,-0.27048389615469837,0.018174181890275094,1
2023-01-05 15:00:00,JPM,133.95,135.06,133.7,134.41,1099316,135.63799999999998,135.59470588235294,135.57466932429503,21.631205673758785,-0.17615933878002465,0.11051294381043486,-0.2866722825904595,0.01849968321201926,1
2023-01-05 16:00:00,JPM,134.37,134.87,134.03,134.57,609847,135.457,135.56542857142858,135.47898653150503,29.299363057324697,-0.2302216987310146,0.04236601530214497,-0.27258771403315957,0.018118560994221374,1
2023-01-05 17:00:00,JPM,134.58,135.16,134.57,135.0,550388,135.29199999999997,135.54972222222221,135.43336876659978,36.272545090180344,-0.23565264514584783,-0.013237716787453592,-0.22241492835839424,0.018461197979414243,0
2023-01-05 18:00:00,JPM,134.98,135.34,134.7,134.91,654451,135.13500000000002,135.53243243243242,135.3835241221617,38.51063829787225,-0.2444016470931274,-0.059470502848588354,-0.18493114424453905,0.01832273543721646,1
2023-01-05 19:00:00,JPM,134.94,135.7,134.87,135.54,640063,135.03199999999998,135.53263157894736,135.39842658671773,41.85110663983905,-0.1982146640364988,-0.08721933508617044,-0.11099532895032835,0.017196885744793278,0
2023-01-05 20:00:00,JPM,135.53,135.57,134.91,135.33,1607902,134.996,135.52743589743588,135.3919097689351,39.80582524271862,-0.17652156148176346,-0.10507978036528903,-0.07144178111647442,0.01721763302353392,0
2023-01-05 21:00:00,JPM,135.35,135.35,135.28,135.35,325387,134.96200000000002,135.523,135.38791836236985,36.73469387755084,-0.15591845763995593,-0.11524751582022243,-0.040670941819733505,0.015946232941237815,1
2023-01-05 22:00:00,JPM,135.35,135.5,135.35,135.5,318,134.952,135.52243902439025,135.39859280404892,39.95901639344267,-0.12603376422950419,-0.11740476550207878,-0.00862899872742541,0.01417244662062409,1
2023-01-05 23:00:00,JPM,135.6,135.6,135.6,135.6,473,135.01500000000001,135.52428571428572,135.41777444175855,40.081799591001975,-0.0932063404551684,-0.11256508049269671,0.019358740037528313,0.01419205578807493,0
2023-01-06 09:00:00,JPM,134.8,134.8,134.8,134.8,340,135.101,135.50744186046512,135.3589387806387,40.74844074844079,-0.13024233219371695,-0.11610053083290077,-0.014141801360816178,0.015084608983925473,0
2023-01-06 11:00:00,JPM,134.7,134.7,134.7,134.7,412,135.13,135.48909090909092,135.29618270629217,39.91853360488783,-0.16575209971318827,-0.12603084460895828,-0.03972125510423,0.01473252290285993,0
2023-01-06 12:00:00,JPM,134.16,134.47,134.16,134.35,4212,135.108,135.46377777777778,135.2060700675977,37.9110251450676,-0.21960445774453774,-0.14474556723607418,-0.07485889050846356,0.01483592972370634,1
2023-01-06 13:00:00,JPM,134.2,135.51,134.16,135.15,22979,135.123,135.45695652173913,135.20073006115982,51.685393258427034,-0.19547619742442635,-0.15489169327374464,-0.04058450415068171,0.016084135914055813,1
2023-01-06 14:00:00,JPM,135.2,136.32,134.49,135.33,936092,135.165,135.45425531914896,135.2130414839065,65.47884187082428,-0.1599856664337551,-0.15591048790574674,-0.004075178528008372,0.01617241225858906,1
2023-01-06 15:00:00,JPM,135.37,136.91,135.35,136.68,1315404,135.279,135.47979166666667,135.35275181877256,71.13594040968361,-0.022664188689674347,-0.12926122806253226,0.10659703937285792,0.019220978075656946,1
2023-01-06 16:00:00,JPM,136.69,137.64,136.69,137.38,1099972,135.484,135.51857142857142,135.54582307412755,73.77326565143838,0.14102260086696106,-0.0752044622766336,0.21622706314359466,0.018577341496588653,1
2023-01-06 17:00:00,JPM,137.4,137.62,137.25,137.51,770907,135.7,135.5584,135.73288754325827,72.37076648841364,0.2780305117632622,-0.004557467468654437,0.28258797923191664,0.018567806010076494,1
2023-01-06 18:00:00,JPM,137.51,137.79,137.43,137.62,743941,135.91199999999998,135.6108,135.91261253913842,74.06749555950287,0.39097938198958104,0.07454990242299266,0.3164294795665884,0.01851440461228992,1
2023-01-06 19:00:00,JPM,137.62,138.05,137.59,137.91,968059,136.143,135.665,136.10283991636334,72.4007561436675,0.49815038422397606,0.15926999878318934,0.3388803854407867,0.017655151758513912,0
2023-01-06 20:00:00,JPM,137.91,138.38,137.63,137.93,2298496,136.456,135.7236,136.27685516242397,75.49019607843134,0.5780347833053554,0.24302295568762255,0.33501182761773285,0.015148331152967058,0
2023-01-06 21:00:00,JPM,137.94,138.0,137.25,137.94,389515,136.78,135.777,136.4352499088598,75.44204322200395,0.634832705283003,0.32138490560669863,0.3134477996763043,0.015051920507648836,0
2023-01-06 22:00:00,JPM,137.57,137.57,137.57,137.57,1124,137.102,135.832,136.54332134611124,69.49152542372875,0.6425822714446099,0.3856243787742809,0.256957892670329,0.015571497097502886,1
2023-01-06 23:00:00,JPM,137.7,137.93,137.7,137.93,901,137.38,135.86180000000002,136.67538597981493,70.9156193895871,0.6700489426943648,0.4425092915582977,0.22753965113606706,0.015500480369612442,0
2023-01-07 00:00:00,JPM,137.94,137.94,137.94,137.94,502,137.64100000000002,135.9184,136.79582541030874,82.84518828451849,0.6847302498821364,0.4909534832230655,0.1937767666590709,0.015430276717498208,1
2023-01-09 12:00:00,JPM,138.23,138.5,138.23,138.4,2099,137.81300000000002,135.9996,136.9486039426603,85.99221789883275,0.72512466149783,0.5377877188780185,0.1873369426198115,0.01516212217121227,1
2023-01-09 13:00:00,JPM,138.5,138.65,138.38,138.65,4380,137.94,136.083,137.11064166240695,92.6587301587301,0.768452195823528,0.5839206142671204,0.1845315815564076,0.014926044402079836,0
2023-01-09 14:00:00,JPM,138.6,138.88,137.4,137.68,1081765,137.957,136.1438,137.16486626598723,74.28023032629557,0.7162620623656437,0.6103889038868251,0.10587315847881862,0.017026865830884745,1
2023-01-09 15:00:00,JPM,137.69,138.67,137.58,138.34,1146934,138.029,136.20940000000002,137.27678376446462,76.44991212653771,0.7198593986893229,0.6322830028473247,0.08757639584199817,0.01747621224512958,1
2023-01-09 16:00:00,JPM,138.32,138.61,138.03,138.56,775246,138.094,136.27880000000002,137.3989948345156,70.61403508771923,0.7320241562228205,0.6522312335224238,0.07979292270039662,0.0174812379911653,0
2023-01-09 17:00:00,JPM,138.56,138.57,137.63,137.72,793921,138.073,136.335,137.42956675503794,53.61702127659578,0.666204246527144,0.6550258361233678,0.011178410403776207,0.017550291314796625,0
2023-01-09 18:00:00,JPM,137.72,137.73,136.98,137.36,849811,138.01500000000001,136.38,137.42294134979622,48.47870182555804,0.5783259213065719,0.6396858531600087,-0.0613599318534368,0.01785205700518227,1
2023-01-09 19:00:00,JPM,137.35,137.74,137.26,137.48,743155,138.006,136.4176,137.42837550695847,48.58299595141684,0.5124574223866603,0.614240167005339,-0.10178274461867876,0.01745142931128255,0
2023-01-09 20:00:00,JPM,137.5,137.65,136.88,137.35,1211027,137.948,136.4544,137.42091117296243,44.14225941422588,0.4446407075931802,0.5803202751229073,-0.1356795675297271,0.016807929323387493,0
2023-01-09 21:00:00,JPM,137.37,137.37,137.16,137.16,126490,137.87,136.482,137.39606248982315,42.22222222222205,0.37128412811003386,0.5385130457203327,-0.1672289176102988,0.01693873563937931,1
2023-01-09 22:00:00,JPM,137.33,137.33,137.28,137.33,1170,137.76299999999998,136.4924,137.38977082412572,44.03131115459895,0.32314111993252936,0.495438660562772,-0.17229754063024266,0.013865488974064534,0
2023-01-09 23:00:00,JPM,137.32,137.4,137.32,137.35,9307,137.633,136.5028,137.38598312658993,47.6890756302521,0.2833351605919461,0.4530179605686069,-0.1696827999766608,0.012880000234272299,0
2023-01-10 00:00:00,JPM,137.37,137.37,137.0,137.0,2203,137.565,136.4906,137.34922282881945,40.21052631578928,0.22099903677136012,0.40661417580915754,-0.18561513903779742,0.013080255238374259,0
2023-01-10 09:00:00,JPM,136.9,136.9,136.9,136.9,210,137.421,136.4982,137.3064397022652,39.25619834710741,0.16166447780341286,0.35762423620800865,-0.19595975840459579,0.013048828744488357,1
2023-01-10 11:00:00,JPM,137.0,137.0,137.0,137.0,450,137.265,136.5108,137.27725496871614,34.374999999999716,0.12131216547464874,0.31036182206133667,-0.18904965658668793,0.012857341375859406,0
2023-01-10 12:00:00,JPM,136.7,136.7,136.5,136.6,2793,137.153,136.52300000000002,137.21275449550507,27.861771058314915,0.05640579922874167,0.2595706174948177,-0.20316481826607602,0.013101834907137037,0
2023-01-10 13:00:00,JPM,136.6,137.37,136.41,136.61,10857,137.078,136.5282,137.15534930545695,35.42234332425062,0.005708152748582052,0.2087981245455706,-0.20308997179698854,0.013101866275559428,1
2023-01-10 14:00:00,JPM,136.9,138.53,136.9,137.85,906876,137.115,136.5576,137.22150651446105,44.23529411764687,0.06484010319576328,0.18000652027560912,-0.11516641707984585,0.015981969279637777,1
2023-01-10 15:00:00,JPM,137.85,138.38,137.31,138.0,1188259,137.18,136.58460000000002,137.29564875117904,43.30143540669846,0.12239544781169798,0.16848430578282692,-0.04608885797112894,0.015801427287331953,1
2023-01-10 16:00:00,JPM,138.0,138.72,137.96,138.47,897412,137.31099999999998,136.62439999999998,137.40749172725722,59.84251968503951,0.20358672410267786,0.17550478944679712,0.02808193465588074,0.016158128935863113,0
2023-01-10 17:00:00,JPM,138.46,138.46,138.03,138.15,687567,137.393,136.656,137.47820680085178,60.47745358090188,0.23935098075111227,0.18827402770766016,0.05107695304345211,0.015989872184185034,1
2023-01-10 18:00:00,JPM,138.15,138.36,138.04,138.33,694712,137.49099999999999,136.7088,137.5593299626754,61.096605744125675,0.2790027376038893,0.206419769686906,0.07258296791698327,0.015935043606586364,0
2023-01-10 19:00:00,JPM,138.35,138.63,138.12,138.17,1035531,137.608,136.7584,137.61748901384917,60.62176165803097,0.2941258777295275,0.22396099129543032,0.07016488643409716,0.014260604672663244,1
2023-01-10 20:00:00,JPM,138.17,138.61,138.03,138.57,1319998,137.775,136.8178,137.70820434586352,67.32186732186719,0.3345314618424311,0.24607508540483047,0.08845637643760063,0.013730887445107195,0
2023-01-10 21:00:00,JPM,138.6,138.6,138.5,138.6,793002,137.935,136.8904,137.7931372653051,66.15776081424912,0.364769096553772,0.2698138876346188,0.09495520891915321,0.013641052947352237,0
2023-01-10 22:00:00,JPM,138.55,138.6,138.55,138.55,1729,138.13,136.9826,137.86521943051412,65.15151515151534,0.38031403432984234,0.29191391697366353,0.08840011735617881,0.012066138217102541,0
2023-01-10 23:00:00,JPM,138.6,138.6,138.6,138.6,139,138.329,137.0664,137.93519853236992,71.8579234972677,0.39214765755235703,0.31196066508940223,0.0801869924629548,0.011669058595617105,0
2023-01-11 00:00:00,JPM,138.55,138.65,138.55,138.65,2711,138.40900000000002,137.148,138.0032748626204,74.23822714681431,0.40093869959218864,0.32975627198995955,0.07118242760222909,0.011660851319390977,1
2023-01-11 10:00:00,JPM,138.6,138.95,138.6,138.95,466,138.50400000000002,137.227,138.09343916141844,75.5905511811022,0.4271887900839033,0.34924277560874833,0.07794601447515498,0.011690091737314487,0
2023-01-11 11:00:00,JPM,139.0,139.0,139.0,139.0,1475,138.55700000000002,137.30880000000002,138.1797782889024,84.6820809248555,0.4468754559667616,0.368769311680351,0.0781061442864106,0.011510111636085073,0
2023-01-11 12:00:00,JPM,138.89,138.89,138.75,138.75,1780,138.61700000000002,137.37300000000002,138.23408511853074,78.91891891891882,0.4372638642115305,0.38246822218658694,0.05479564202494358,0.01175022844744589,1
2023-01-11 13:00:00,JPM,138.88,138.99,138.88,138.99,1194,138.68300000000002,137.4462,138.306077012004,71.11111111111126,0.44389564999633535,0.39475370774853663,0.04914194224779872,0.011804077635563752,0
2023-01-11 14:00:00,JPM,138.99,139.36,138.47,138.61,729358,138.727,137.51139999999998,138.3350220584798,60.409556313993384,0.4137194633605361,0.39854685887093655,0.015172604489599562,0.011857523440350773,0
2023-01-11 15:00:00,JPM,138.62,139.18,138.1,138.27,997921,138.697,137.5668,138.32882948148173,46.428571428571644,0.3582398930520583,0.3904854657071609,-0.03224557265510264,0.012179859282480261,1
2023-01-11 16:00:00,JPM,138.27,139.05,138.25,138.93,876597,138.73,137.6334,138.38608381657872,62.420382165605055,0.36334005998352836,0.38505638456243446,-0.0217163245789061,0.012908984311913216,1
2023-01-11 17:00:00,JPM,138.94,139.39,138.88,139.32,686162,138.807,137.7238,138.47502821499978,64.77611940298482,0.39430640091293867,0.38690638783253534,0.007400013080403334,0.012480128840955085,1
2023-01-11 18:00:00,JPM,139.31,139.75,139.2,139.46,763383,138.893,137.819,138.56883505166647,69.36936936936978,0.425242350063769,0.3945735802787821,0.030668769784986893,0.012442805865465425,1
2023-01-11 19:00:00,JPM,139.47,139.74,138.99,139.62,788834,138.99,137.9244,138.6689459991268,66.99029126213625,0.4573973831583942,0.4071383408547045,0.05025904230368966,0.009136582328198358,0
2023-01-11 20:00:00,JPM,139.62,139.74,139.13,139.62,1943305,139.057,138.0138,138.75952257063852,66.66666666666697,0.4773775671139333,0.4211861861065503,0.05619138100738302,0.009145206783405097,0
2023-01-11 21:00:00,JPM,139.63,139.76,139.26,139.63,581213,139.12,138.0998,138.84242518295866,67.8807947019866,0.48838907799517983,0.43462676448427623,0.0537623135109036,0.008657732381465078,0
2023-01-11 22:00:00,JPM,139.61,139.63,139.57,139.63,5958,139.208,138.1588,138.91743230839117,67.34006734006736,0.4914506426115963,0.4459915401097403,0.04545910250185603,0.008186277427275642,0
2023-01-11 23:00:00,JPM,139.63,139.63,139.63,139.63,1463,139.272,138.2038,138.9852958980682,66.78082191780811,0.4882487272243452,0.4544429775326613,0.03380574969168393,0.008161191149359315,0
2023-01-12 00:00:00,JPM,139.5,139.63,139.5,139.63,791,139.374,138.24620000000002,139.04669628872836,62.97709923664134,0.48017601599815407,0.4595895852257599,0.020586430772394193,0.007998961201145911,0
2023-01-12 09:00:00,JPM,139.5,139.5,139.5,139.5,100,139.497,138.2838,139.08986807075422,59.259259259259295,0.45800878052463645,0.4592734242855352,-0.0012646437608987426,0.007716862975311013,0
2023-01-12 10:00:00,JPM,139.5,139.5,139.03,139.03,952,139.507,138.30620000000002,139.08416634973003,54.79452054794525,0.3979289375693611,0.4470045269423004,-0.04907558937293932,0.008562038805810579,1
2023-01-12 12:00:00,JPM,139.5,140.25,139.5,140.25,3646,139.6,138.3526,139.1951981259462,66.15384615384613,0.44364497015342863,0.4463326155845261,-0.002687645431097452,0.012116969331118598,0
2023-01-12 13:00:00,JPM,139.75,140.31,139.51,140.25,30834,139.679,138.39880000000002,139.29565544728467,73.29545454545448,0.4744065914640032,0.45194741076042155,0.02245918070358166,0.012130253580850518,0
2023-01-12 14:00:00,JPM,140.25,140.47,139.22,139.66,1126577,139.683,138.4406,139.33035492849564,68.43501326259937,0.4460357068331007,0.45076506997495736,-0.0047293631418566795,0.013048429477373957,1
2023-01-12 15:00:00,JPM,139.71,140.21,139.58,140.03,1408011,139.724,138.4826,139.39698779244844,65.80459770114939,0.44824044728659374,0.45026014543728465,-0.0020196981506909184,0.013127603925923185,0
2023-01-12 16:00:00,JPM,140.04,140.34,139.56,140.03,904738,139.76399999999998,138.5244,139.4572746693581,61.48867313915869,0.44485965479532297,0.4491800473088923,-0.00432039251356936,0.013133441700795655,1
2023-01-12 17:00:00,JPM,140.03,140.82,139.97,140.52,797737,139.853,138.5668,139.55848660560972,65.4069767441861,0.476229579142057,0.4545899536755253,0.021639625466531698,0.013278960313099783,0
2023-01-12 18:00:00,JPM,140.52,140.86,140.05,140.53,1239098,139.94299999999998,138.6044,139.65101169078974,63.829787234042534,0.4961777582839204,0.46290751459720436,0.03327024368671605,0.013238967298046389,0
2023-01-12 19:00:00,JPM,140.55,140.59,140.15,140.3,857778,140.01000000000002,138.6568,139.71282010119072,59.659090909091056,0.48780464783055777,0.4678869412438751,0.019917706586682682,0.012995212423288523,0
2023-01-12 20:00:00,JPM,140.3,140.35,139.28,139.52,2986094,140.012,138.68040000000002,139.6944562820297,48.717948717948886,0.4134632690100659,0.4570022067971133,-0.04353893778704737,0.01409110920473317,0
2023-01-12 21:00:00,JPM,139.49,139.71,139.42,139.49,245244,140.05800000000002,138.69899999999998,139.67498425516973,48.379629629629775,0.34811360447540096,0.43522448633277083,-0.08711088185736987,0.013345081830523095,0
2023-01-12 22:00:00,JPM,139.65,139.65,139.44,139.53,16924,139.98600000000002,138.7352,139.66117623086785,48.85321100917438,0.29613750144139317,0.4074070893544953,-0.11126958791310215,0.013062857446679666,1
2023-01-12 23:00:00,JPM,139.55,140.0,139.44,140.0,8116,139.961,138.78799999999998,139.6934451612614,53.83022774327127,0.28953357454645356,0.383832386392887,-0.09429881184643346,0.013447306606905865,0
2023-01-13 00:00:00,JPM,139.93,140.32,139.93,140.0,4894,139.995,138.8384,139.72264086018887,55.31914893617022,0.28106002983335543,0.36327791508098073,-0.0822178852476253,0.013410904527597509,0
2023-01-13 09:00:00,JPM,140.53,141.4,139.57,139.85,2649,139.977,138.8884,139.73477030207565,59.360730593607244,0.2592524374816776,0.34247281956112013,-0.08322038207944255,0.013465381433545422,1
2023-01-13 10:00:00,JPM,140.2,140.5,140.2,140.5,295,140.024,138.9552,139.80764932092558,53.28083989501312,0.291064125098103,0.3321910806685167,-0.04112695557041374,0.014216678033410124,0
2023-01-13 11:00:00,JPM,140.5,142.89,133.13,134.06,81362,139.37800000000001,138.8898,139.2602541475041,19.804878048780495,-0.20106135184173013,0.22554059416646738,-0.4266019460081975,0.04830648647971151,1
2023-01-13 12:00:00,JPM,134.3,137.0,134.1,135.35,224945,138.86,138.8498,138.88784899059894,30.319634703196314,-0.48143246509266646,0.08414598231464061,-0.5655784474073071,0.04966032876497395,1
2023-01-13 13:00:00,JPM,134.63,137.04,134.4,136.34,213409,138.464,138.8366,138.64519670578,34.05358686257563,-0.6166356738779655,-0.0560103489238806,-0.5606253249540849,0.05042492961633972,1
2023-01-13 14:00:00,JPM,136.35,138.74,134.72,137.7,3492288,138.28199999999998,138.8526,138.55517797189617,40.98994586233558,-0.6070468981527313,-0.16621765876965075,-0.4408292393830805,0.05163501330012776,1
2023-01-13 15:00:00,JPM,137.7,140.71,137.09,140.26,3375954,138.35899999999998,138.9178,138.71754197457273,49.13333333333327,-0.3883998869930565,-0.2106541044143319,-0.1777457825787246,0.054951586163948705,1
2023-01-13 16:00:00,JPM,140.28,141.73,140.28,141.62,2710645,138.56799999999998,139.0182,138.99396654842295,53.33333333333334,-0.10417901059165047,-0.18935908564979564,0.08518007505814518,0.05510487326971954,1
2023-01-13 17:00:00,JPM,141.61,143.35,141.34,142.97,2188323,138.86499999999998,139.1454,139.3726364009541,57.64167143674867,0.22738069611131095,-0.10601112929757432,0.3333918254088853,0.0558227711496542,0
2023-01-13 18:00:00,JPM,142.97,143.12,142.32,142.86,1594304,139.151,139.2456,139.7047662675299,59.940476190476204,0.4757835353103701,0.010347803624014551,0.46543573168635555,0.055588256789625395,1
2023-01-13 19:00:00,JPM,142.86,143.29,142.68,143.0,1352670,139.466,139.3456,140.01859805157466,60.37847427557657,0.6761472009471277,0.14350768308863718,0.5326395178584905,0.05556776790468349,0
2023-01-13 20:00:00,JPM,143.0,143.49,142.81,142.99,2958349,139.715,139.436,140.30158871332947,60.24881516587682,0.8246241788568796,0.27973098224228565,0.5448931966145939,0.055569301979591125,1
2023-01-13 21:00:00,JPM,142.52,143.28,142.52,143.28,969229,140.637,139.5386,140.5852469311076,59.820359281437156,0.9546887720470636,0.4147225402032413,0.5399662318438223,0.05552249025813833,0
2023-01-13 22:00:00,JPM,142.95,143.01,142.92,142.92,23435,141.394,139.63039999999998,140.8076043662402,58.558030480656484,1.016993638255343,0.5351767598136616,0.4818168784416814,0.0556303416468813,0
2023-01-13 23:00:00,JPM,142.92,142.92,142.51,142.92,1038,142.052,139.72539999999998,141.00878490278876,59.077468953282086,1.0542183210309872,0.6389850720571268,0.4152332489738604,0.055575256250307806,0
2023-01-14 00:00:00,JPM,142.92,142.99,142.92,142.96,1999,142.578,139.8132,141.19461491204697,57.54601226993868,1.0745599577238352,0.7261000491904686,0.3484599085333666,0.05515489992438407,0
2023-01-17 09:00:00,JPM,142.5,142.5,142.5,142.5,216,142.802,139.8912,141.31893730137583,90.89147286821706,1.0415562832498892,0.7891912960023527,0.25236498724753653,0.055322762689330805,1
2023-01-17 11:00:00,JPM,142.9,142.9,142.9,142.9,130,142.93,139.97820000000002,141.4695147012448,90.03181336161191,1.0357379481691282,0.8385006264357079,0.19723732173342035,0.05533914096703128,0
2023-01-17 12:00:00,JPM,142.99,142.99,142.63,142.74,9189,142.907,140.061,141.59051330112624,87.20930232558145,1.0066126093090872,0.8721230230103838,0.13448958629870345,0.05534184719806326,0
2023-01-17 13:00:00,JPM,142.75,143.0,141.3,141.5,127902,142.77100000000002,140.11800000000002,141.58189298673327,72.40566037735852,0.8734048639422838,0.8723793911967638,0.0010254727455200063,0.056189657051458036,0
2023-01-17 14:00:00,JPM,141.57,141.99,139.6,140.11,3460274,142.482,140.1412,141.44171270228247,48.97400820793449,0.6482032986099568,0.8275441726794024,-0.17934087406944554,0.05713882226494508,0
2023-01-17 15:00:00,JPM,140.12,140.65,139.22,139.78,2281892,142.161,140.1568,141.28345434968415,35.35031847133756,0.4380516072685623,0.7496456595972345,-0.3115940523286722,0.0569903392008034,0
2023-01-17 16:00:00,JPM,139.78,140.07,139.35,139.71,1202187,141.804,140.17600000000002,141.13360155447614,17.40000000000009,0.26282675955357604,0.6522818795885028,-0.38945512003492677,0.030748246108811248,1
2023-01-17 17:00:00,JPM,139.73,140.22,139.66,140.05,899292,141.517,140.19719999999998,141.0304014064308,23.135755258126267,0.1496696650810918,0.5517594366870207,-0.40208977160592885,0.029717189856109903,1
2023-01-17 18:00:00,JPM,140.05,140.37,139.95,140.35,1011907,141.26000000000002,140.232,140.965601272485,25.417439703154002,0.08323980855615787,0.45805551106084813,-0.37481570250469026,0.029138392634569875,1
2023-01-17 19:00:00,JPM,140.36,140.98,140.12,140.95,1257055,141.05900000000003,140.2856,140.96411543701024,32.94314381270891,0.07810827072543702,0.38206606299376594,-0.3039577922683289,0.02791918564504538,0
2023-01-17 20:00:00,JPM,140.95,141.31,140.5,140.83,2338797,140.892,140.3236,140.95134253824736,28.915662650602513,0.06362506278711066,0.3183778629524349,-0.25475280016532426,0.021096238445538176,0
2023-01-17 21:00:00,JPM,140.8,141.0,140.21,140.69,355891,140.671,140.351,140.92645277269997,30.053667262969697,0.040384656991705015,0.26277922176028895,-0.22239456476858394,0.01859872589855288,0
2023-01-17 22:00:00,JPM,140.7,140.7,140.56,140.68,2607,140.465,140.37539999999998,140.90298108006186,30.000000000000156,0.020918417043844784,0.21440706081700012,-0.19348864377315533,0.015456990424843537,0
2023-01-17 23:00:00,JPM,140.58,140.62,140.3,140.45,1529,140.35999999999999,140.392,140.85984002481788,28.32469775474938,-0.012918875417227582,0.16894187357015458,-0.18186074898738216,0.015479324603741382,0
2023-01-18 00:00:00,JPM,140.58,140.58,140.39,140.45,609,140.394,140.4086,140.8208076415019,30.769230769230603,-0.03928235098740629,0.12729702865864242,-0.16657937964604871,0.015388486545240299,1
2023-01-18 12:00:00,JPM,140.77,140.79,140.61,140.61,1392,140.477,140.4282,140.8007307232636,27.504911591355693,-0.0467263007818417,0.09249236277054561,-0.13921866355238732,0.015503683067687814,0
2023-01-18 13:00:00,JPM,140.7,140.92,140.0,140.18,8738,140.524,140.4392,140.7416135115242,26.11940298507467,-0.0863279560250021,0.05672829901143607,-0.14305625503643815,0.015349133537945075,1
2023-01-18 14:00:00,JPM,140.2,140.73,138.72,140.5,1661309,140.56900000000002,140.4566,140.71860270090286,38.73873873873874,-0.09084403399583607,0.027213832409981646,-0.11805786640581772,0.01562703214709591,0
2023-01-18 15:00:00,JPM,140.47,140.53,139.01,139.01,1569841,140.435,140.4442,140.55587863415022,37.885462555065885,-0.21220741093600282,-0.020670416259215244,-0.1915369946767876,0.01837781194818463,0
2023-01-18 16:00:00,JPM,139.03,139.05,137.7,138.06,1256741,140.14600000000002,140.41539999999998,140.3181759070883,33.33333333333333,-0.38065783547958176,-0.09266790010328856,-0.2879899353762932,0.019066284478091066,0
2023-01-18 17:00:00,JPM,138.06,138.33,137.25,137.35,1058320,139.798,140.3818,140.0354924873656,29.655172413793025,-0.5649348594327535,-0.18712129196918154,-0.3778135674635719,0.01931950256304598,1
2023-02-01 09:00:00,JPM,139.0,139.0,139.0,139.0,105,139.629,140.3568,139.93687415523553,42.616033755274195,-0.571249509431027,-0.2639469354615506,-0.3073025739694764,0.023406498787237048,1
2023-02-01 11:00:00,JPM,139.38,139.38,139.38,139.38,1000,139.499,140.3394,139.8838385214036,43.2545201668985,-0.5393735285529715,-0.3190322540798348,-0.22034127447313667,0.02376427906670239,0
2023-02-01 12:00:00,JPM,139.3,139.37,139.3,139.37,2335,139.39100000000002,140.33360000000002,139.83490151936516,38.03030303030319,-0.5090504833801219,-0.35703589993989227,-0.15201458344022967,0.022422046090649697,0
2023-02-01 13:00:00,JPM,139.11,139.35,139.01,139.01,4293,139.247,140.3132,139.7563394699018,36.6959064327485,-0.5082099154141417,-0.38727070303474215,-0.12093921237939959,0.020415904428073107,1
2023-02-01 14:00:00,JPM,139.02,139.4,138.16,139.18,910714,139.104,140.2962,139.70144999657782,39.01018922853,-0.48819853121952406,-0.4074562686716986,-0.08074226254782546,0.020365751996672298,1
2023-02-01 15:00:00,JPM,139.22,139.8,138.74,139.52,1061537,139.038,140.27620000000002,139.6841690445228,41.94444444444455,-0.4398340731614496,-0.41393182956964886,-0.025902243591800767,0.020532835055164993,1
2023-02-01 16:00:00,JPM,139.51,140.29,139.49,139.98,748944,138.98600000000002,140.2652,139.71234342123492,46.83714670255722,-0.3602341806867173,-0.4031922997930626,0.04295811910634528,0.02066087702023225,0
2023-02-01 17:00:00,JPM,139.96,140.04,139.51,139.6,523622,139.04500000000002,140.2512,139.701644047784,44.55825864276574,-0.32407775005054873,-0.3873693898445598,0.06329163979401109,0.020697962518761503,0
2023-02-01 18:00:00,JPM,139.61,139.9,139.02,139.04,730641,139.14299999999997,140.2416,139.63863032894741,40.43848964677211,-0.3367292331697911,-0.3772413585096061,0.04051212533981502,0.020444975790136155,1
2023-02-01 19:00:00,JPM,139.08,140.49,138.12,140.12,1391945,139.42000000000002,140.2542,139.68447505952386,49.66139954853272,-0.2566501474863685,-0.35312311630495863,0.09647296881859013,0.0221139902887505,0
2023-02-01 20:00:00,JPM,140.13,140.88,139.26,139.63,2194325,139.483,140.2562,139.6792869586168,45.18272425249168,-0.23007365417328174,-0.32851322387862325,0.09843956970534151,0.02234414799076667,1
2023-02-01 21:00:00,JPM,139.59,139.83,139.5,139.77,199026,139.522,140.2516,139.6879262958914,54.94791666666677,-0.19546160209978325,-0.30190289952285526,0.10644129742307201,0.022384838889476986,1
2023-02-01 22:00:00,JPM,139.89,139.93,139.67,139.93,3801,139.578,140.2502,139.71098093437794,63.570391872278606,-0.15335288207526787,-0.2721928960333378,0.11884001395806992,0.022384571824879622,1
2023-02-01 23:00:00,JPM,139.82,140.12,139.82,140.11,950,139.68800000000002,140.25539999999998,139.74898275015147,71.69811320754718,-0.10425513411217935,-0.2386053436491061,0.13435020953692675,0.022431981150845864,0
2023-02-02 00:00:00,JPM,140.0,140.29,140.0,140.14,569,139.784,140.2482,139.78622248823228,62.02531645569603,-0.062206982470343064,-0.2033256714133535,0.14111868894301044,0.022396834266484995,0
2023-02-02 09:00:00,JPM,139.61,139.64,139.0,139.64,2602,139.796,140.3598,139.77229653697208,52.67489711934146,-0.06844040232394377,-0.17634861759547157,0.1079082152715278,0.022472050209183612,1
2023-02-02 11:00:00,JPM,139.7,140.0,139.68,140.0,2566,139.798,140.4528,139.79398258106997,56.04606525911699,-0.04382623950468201,-0.1498441419773137,0.10601790247263168,0.02250803852559628,0
2023-02-02 12:00:00,JPM,139.74,139.74,139.74,139.74,105,139.81199999999998,140.5208,139.78884138287285,57.1428571428573,-0.044782935421153525,-0.12883190066608166,0.08404896524492814,0.01977096070848023,1
2023-02-02 13:00:00,JPM,139.89,140.0,139.71,140.0,2594,139.908,140.5668,139.80895172736115,57.88461538461534,-0.02428139592072398,-0.10792179971701013,0.08364040379628615,0.018342032270128397,0
2023-02-02 14:00:00,JPM,140.13,140.29,138.25,139.26,1457386,139.82199999999997,140.5468,139.7566706104696,47.67857142857125,-0.06697356416489697,-0.0997321526065875,0.032758588441690537,0.018390530702327313,1
2023-02-02 15:00:00,JPM,139.26,140.46,138.81,140.3,1533494,139.889,140.5204,139.80841626661535,52.5889967637542,-0.016695649664825396,-0.0831248520182351,0.0664292023534097,0.015830582018658144,0
2023-02-02 16:00:00,JPM,140.31,140.35,139.38,139.39,1155235,139.851,140.4488,139.76856709836628,48.43517138599101,-0.04970644998911666,-0.0764411716124114,0.026734721623294738,0.01707928478185351,0
2023-02-02 17:00:00,JPM,139.38,139.45,138.95,139.23,1104168,139.781,140.3762,139.71727499375996,51.50554675118856,-0.08776669012937077,-0.07870627531580328,-0.009060414813567494,0.017118596221744116,0
2023-02-02 18:00:00,JPM,139.24,139.52,138.97,139.1,911942,139.67999999999998,140.2982,139.65848689911616,40.485074626865654,-0.12695614676198375,-0.08835624960503938,-0.03859989715694437,0.016939535583788197,0
2023-02-02 19:00:00,JPM,139.1,139.31,138.07,138.2,1351055,139.486,140.2024,139.51958338491463,37.60831889081458,-0.22800821510077185,-0.11628664270418589,-0.11172157239658596,0.01808201933080274,1
2023-02-02 20:00:00,JPM,138.2,139.02,138.0,138.94,2198322,139.416,140.1156,139.46438496730372,43.48508634222913,-0.24555034026533917,-0.14213938221641653,-0.10341095804892264,0.01877577023718626,0
2023-02-02 21:00:00,JPM,138.94,138.94,138.88,138.88,221139,139.304,140.03480000000002,139.40872925613192,41.62679425837317,-0.26128220083285214,-0.16596794593970365,-0.09531425489314849,0.01841147270286654,0
2023-02-02 22:00:00,JPM,138.66,139.08,138.66,138.84,21978,139.214,139.9532,139.35456456507174,39.64110929853177,-0.27382104086910886,-0.1875385649255847,-0.08628247594352415,0.018247633497936344,0
2023-02-03 00:00:00,JPM,138.71,138.84,138.71,138.84,2199,139.09799999999998,139.8708,139.30555841601728,39.344262295082196,-0.28052445068817633,-0.20613574207810303,-0.0743887086100733,0.017816522911145223,1
2023-02-03 09:00:00,JPM,138.14,138.94,138.14,138.94,744,139.06599999999997,139.7996,139.27074332877754,43.85964912280717,-0.27460234213404533,-0.2198290620892915,-0.05477328004475382,0.015839643185109505,1
2023-02-03 11:00:00,JPM,139.1,139.1,139.1,139.1,143,138.94599999999997,139.72359999999998,139.25448205937016,41.818181818181806,-0.25406960931087497,-0.22667717153360822,-0.027392437777266743,0.015567891715337292,0
2023-02-03 12:00:00,JPM,138.76,138.76,138.76,138.76,127,138.88299999999998,139.644,139.20738852990635,41.21863799283144,-0.26220983733477965,-0.23378370469384252,-0.02842613264093713,0.01567248344967593,0
2023-02-03 13:00:00,JPM,138.79,139.15,137.88,138.2,15219,138.78,139.578,139.11144676515337,34.69387755102045,-0.3102717272414566,-0.24908130920336535,-0.06119041803809122,0.016002775602355846,1
2023-02-03 14:00:00,JPM,138.2,140.12,138.13,139.68,933142,138.838,139.5694,139.16559469228162,53.17220543806655,-0.22632851588920744,-0.24453075054053378,0.018202234651326338,0.019560417924632572,1
2023-02-03 15:00:00,JPM,139.67,140.79,139.25,140.71,1336565,139.089,139.588,139.3126809120643,53.10136157337363,-0.07581655809599397,-0.2107879120516258,0.13497135395563184,0.020959032043328062,1
2023-02-03 16:00:00,JPM,140.72,141.24,140.41,140.86,1414877,139.281,139.611,139.46004463472485,62.56410256410275,0.05493573428441323,-0.157643182784418,0.21257891706883122,0.020588000343319285,1
2023-02-03 17:00:00,JPM,140.87,142.33,140.83,141.11,1442148,139.504,139.6322,139.61718324094153,65.82491582491596,0.1766939606874871,-0.09077575409003698,0.26746971477752407,0.020515945177903585,0
2023-02-03 18:00:00,JPM,141.12,141.22,140.59,140.98,974909,139.71800000000002,139.6448,139.7469753132328,65.82491582491565,0.259704605753285,-0.020679682121372576,0.2803842878746576,0.02042848518580173,0
2023-02-03 19:00:00,JPM,140.99,141.14,140.14,140.24,871560,139.858,139.6306,139.79393004530587,67.6470588235295,0.26275050025489577,0.036006354353881095,0.22674414590101466,0.021137206323520716,1
2023-02-03 20:00:00,JPM,140.25,141.09,140.07,141.02,2540505,140.066,139.6344,139.9106986124196,67.86941580756019,0.3243647993629679,0.09367804335569846,0.23068675600726946,0.02101295154610039,0
2023-02-03 21:00:00,JPM,141.09,141.1,140.93,141.01,258068,140.257,139.6408,140.01539398266536,68.45753899480053,0.3681439248822471,0.1485712196610082,0.21957270522123892,0.019748083292044128,0
2023-02-03 22:00:00,JPM,141.09,141.09,141.05,141.05,9104,140.48600000000002,139.6482,140.11392788907818,69.15077989601372,0.4014393203759141,0.1991448398039894,0.20229448057192473,0.01842949753212793,0
2023-02-03 23:00:00,JPM,140.93,140.93,140.93,140.93,483,140.75900000000001,139.65779999999998,140.1916490424993,67.74193548387078,0.41337799980396994,0.2419914718039855,0.17138652799998444,0.0184022096905609,0
2023-02-04 00:00:00,JPM,140.93,140.93,140.93,140.93,100,140.88400000000001,139.6674,140.2619681813089,67.18480138169242,0.4180208056259289,0.2771973385683742,0.14082346705755472,0.01834308635536882,0
2023-02-06 11:00:00,JPM,140.21,140.25,140.2,140.25,1178,140.83800000000002,139.6602,140.26082835451757,59.11251980982559,0.3626495474451019,0.2942877803437197,0.0683617671013822,0.017733448625670525,1
2023-02-06 12:00:00,JPM,140.25,140.42,140.25,140.42,1252,140.794,139.665,140.27598755884924,63.51791530944607,0.3286960027456587,0.3011694248241075,0.027526577921551165,0.01707121079386284,0
2023-02-06 13:00:00,JPM,140.37,140.37,140.25,140.25,1506,140.708,139.66,140.27351255324456,67.82608695652166,0.2847871457560984,0.2978929690105057,-0.01310582325440729,0.01713537344736469,1
2023-02-06 14:00:00,JPM,140.24,140.98,140.03,140.76,759955,140.68599999999998,139.695,140.3198446910308,61.29707112970688,0.28782394274995227,0.29587916375839507,-0.008055221008442803,0.017393353691632654,0
2023-02-06 15:00:00,JPM,140.78,140.87,140.11,140.63,818355,140.725,139.7464,140.349383291885,48.969072164948294,0.27655278435199193,0.29201388787711446,-0.015461103525122533,0.01745655424817119,0
2023-02-06 16:00:00,JPM,140.63,140.8,140.26,140.47,569580,140.67,139.8088,140.36087059741976,44.987146529562814,0.2518069732498702,0.2839725049516656,-0.03216553170179537,0.017547094195072898,1
2023-02-06 17:00:00,JPM,140.49,141.16,140.28,140.96,497021,140.665,139.84799999999998,140.41793054052263,48.18401937045999,0.2686379534604555,0.2809055946534236,-0.012267641192968082,0.017784695451795226,1
2023-02-06 18:00:00,JPM,140.96,141.39,140.85,141.36,1227986,140.696,139.8876,140.50765144142522,54.31818181818208,0.31067204959740025,0.28685888564221895,0.023813163955181293,0.0175938400155803,1
2023-02-06 19:00:00,JPM,141.35,141.8,141.35,141.79,1018206,140.78199999999998,139.93599999999998,140.6297798755752,68.9486552567235,0.37436631808535026,0.3043603721308452,0.07000594595450504,0.0168984084886505,1
2023-02-06 20:00:00,JPM,141.79,142.24,141.48,141.92,2182266,140.881,139.9942,140.75265798266327,63.08139534883689,0.430373322535047,0.3295629622116856,0.10081036032336144,0.013684428581509565,0
2023-02-06 21:00:00,JPM,141.92,141.94,141.72,141.89,251509,141.045,140.04840000000002,140.86097627002866,62.71676300578036,0.4669557525450898,0.35704152027836644,0.10991423226672337,0.011824705232530229,0
2023-02-06 22:00:00,JPM,141.87,141.87,141.87,141.87,100,141.19,140.09539999999998,140.95707376812118,61.918604651162894,0.4887003258857874,0.38337328139985066,0.10532704448593672,0.011816993963773071,0
2023-02-06 23:00:00,JPM,141.84,141.84,141.84,141.84,115,141.349,140.1326,141.04116198068107,63.582089552239,0.49777427564404775,0.4062534802486901,0.09152079539535762,0.011733412785517481,1
2023-02-07 00:00:00,JPM,141.93,141.93,141.93,141.93,100,141.466,140.1792,141.1258132206162,64.53488372093048,0.5063903414017261,0.42628085247929737,0.08010948892242875,0.01167133830779737,1
2023-02-07 10:00:00,JPM,142.03,142.03,142.03,142.03,464,141.606,140.239,141.2119262472242,81.11888111888192,0.5153471981474524,0.44409412161292844,0.071253076534524,0.010080938535066886,0
2023-02-07 12:00:00,JPM,141.86,141.97,141.78,141.97,799,141.75600000000003,140.276,141.28412374748856,78.18181818181897,0.5117054511744925,0.4576163875252413,0.0540890636492512,0.008682619446075979,0
2023-02-07 13:00:00,JPM,141.86,141.97,141.35,141.4,8215,141.8,140.3114,141.29515958106109,68.25396825396864,0.45755074398854845,0.45760325881790276,-5.2514829354310955e-05,0.009712605999105797,1
2023-02-07 14:00:00,JPM,141.37,142.21,141.1,142.15,665645,141.879,140.359,141.37657295429335,70.50147492625416,0.4697366486834653,0.4600299367910153,0.009706711892450037,0.011002466404948933,0
2023-02-07 15:00:00,JPM,142.1,142.25,141.64,142.17,1270373,141.917,140.4038,141.45213743483683,73.47560975609784,0.4755263273056016,0.46312921489393255,0.012397112411669076,0.010929070335516116,1
2023-02-07 16:00:00,JPM,142.17,143.16,142.09,143.14,1095177,142.039,140.4644,141.61288625056665,82.64058679706629,0.5520222142340003,0.4809078147619461,0.07111439947205422,0.012635734853111128,1
2023-02-07 17:00:00,JPM,143.12,144.28,142.8,144.2,1194645,142.27,140.5456,141.85927803622695,84.76394849785432,0.6902224422920256,0.522770740267962,0.16745170202406356,0.012840176531248524,0
2023-02-07 18:00:00,JPM,144.22,144.34,142.0,142.41,1456390,142.32399999999998,140.601,141.91172774706249,58.67768595041319,0.6478411686361767,0.5477848259416049,0.10005634269457175,0.01886076688553327,1
2023-02-07 19:00:00,JPM,142.4,143.53,142.36,143.48,879037,142.488,140.6706,142.061087009247,62.63079222720488,0.6926097870695003,0.576749818167184,0.11585996890231631,0.01991283027686018,1
2023-02-07 20:00:00,JPM,143.5,144.09,143.18,143.67,2485858,142.66199999999998,140.7492,142.21431681789014,62.962962962963076,0.7349486216019159,0.6083895788541304,0.1265590427477855,0.019742262380056285,0
2023-02-07 21:00:00,JPM,143.65,143.89,143.36,143.65,286713,142.824,140.82219999999998,142.35104854951965,63.05637982195875,0.7581491486959635,0.6383414928224971,0.11980765587346642,0.019675910261544697,0
2023-02-07 22:00:00,JPM,143.48,143.48,143.39,143.39,700,142.96599999999998,140.9048,142.44999630670827,60.88825214899706,0.7469455827588547,0.6600623108097687,0.08688327194908596,0.01976665740246843,1
2023-02-07 23:00:00,JPM,143.48,143.65,143.48,143.65,979,143.191,140.9718,142.56428237273607,62.55201109570047,0.7503964005259718,0.6781291287530093,0.07226727177296244,0.019618554747516927,0
2023-02-08 00:00:00,JPM,143.42,143.98,143.35,143.35,4236,143.31099999999998,141.05100000000002,142.6391126229517,59.568733153638746,0.7206168828161594,0.6866266795656394,0.033990203250520046,0.019738974156450574,0
2023-02-08 09:00:00,JPM,143.63,143.63,143.0,143.0,844,143.39399999999998,141.1264,142.67348284933726,56.32333767926988,0.6611529657179744,0.6815319367961064,-0.020378971078131913,0.019818133209292214,0
2023-02-08 12:00:00,JPM,143.06,143.06,142.9,142.9,827,143.37,141.2024,142.69505591130513,56.031128404669325,0.5990527119718934,0.6650360918312638,-0.06598337985937042,0.019842594293026816,0
2023-02-08 13:00:00,JPM,143.36,143.36,142.56,142.78,2885,143.228,141.29399999999998,142.70314582451417,59.504132231404945,0.5339992059090264,0.6388287146468163,-0.10482950873778996,0.01987135277186166,1
2023-02-08 14:00:00,JPM,142.74,143.57,142.28,143.48,555810,143.33499999999998,141.38479999999998,142.7771319364652,59.2233009708737,0.5327863540830435,0.6176202425340618,-0.08483388845101825,0.020381166998665427,1
2023-02-08 15:00:00,JPM,143.47,144.04,143.15,143.92,1065155,143.379,141.4856,142.8859765139447,61.467889908256886,0.5608641897853772,0.6062690319843249,-0.04540484219894769,0.020511346913181176,0
2023-02-08 16:00:00,JPM,143.94,144.0,142.68,143.12,707532,143.324,141.5712,142.90826446499761,49.865951742627466,0.5126532155945256,0.587545868706365,-0.07489265311183946,0.021457447422339647,1
2023-02-08 17:00:00,JPM,143.12,143.42,142.87,143.28,790902,143.28699999999998,141.66,142.94366784928357,42.98780487804885,0.48180241569460236,0.5663971781040125,-0.08459476240941011,0.02146702511339816,0
2023-02-08 18:00:00,JPM,143.29,143.69,143.13,143.29,497923,143.277,141.74699999999999,142.97665186363753,59.20502092050209,0.4529386560500086,0.5437054736932118,-0.09076681764320316,0.021451624777174487,0
2023-02-08 19:00:00,JPM,143.3,143.31,142.53,143.01,606291,143.213,141.8252,142.97982787662443,44.110275689223045,0.4028267229261928,0.515529723539808,-0.11270300061361516,0.021093704327934924,0
2023-02-08 20:00:00,JPM,143.01,143.1,142.54,142.64,1316424,143.142,141.9028,142.9474633169459,37.649880095923216,0.3294589494197453,0.47831556871579545,-0.14885661929605015,0.020704633668321978,0
2023-02-08 21:00:00,JPM,142.64,142.64,142.47,142.64,529147,143.106,141.9916,142.9181810962844,37.8313253012046,0.268222557647789,0.4362969665021942,-0.16807440885440517,0.020705409069271333,0
2023-02-08 22:00:00,JPM,142.64,142.64,142.64,142.64,125,143.07999999999998,142.0508,142.89168765854302,40.359897172236465,0.2171886603034352,0.39247530526244245,-0.17528664495900725,0.01948794669465795,0
2023-02-08 23:00:00,JPM,142.8,142.8,142.67,142.67,241,143.069,142.09,142.8705745482056,36.61202185792313,0.17712291554300919,0.3494048273185558,-0.17228191177554664,0.017800663987603865,0
2023-02-09 00:00:00,JPM,142.66,142.66,142.66,142.66,167,142.987,142.126,142.8505198293289,39.762611275964275,0.14291615921450784,0.30810709369774625,-0.1651909344832384,0.012661331347558097,1
2023-02-09 09:00:00,JPM,143.6,143.6,143.6,143.6,200,142.95499999999998,142.1758,142.92189889320233,57.5757575757576,0.18947307480655695,0.2843802899195084,-0.09490721511295147,0.012112781310545051,0
2023-02-09 12:00:00,JPM,143.31,143.5,143.31,143.5,461,142.993,142.2262,142.97695614146878,57.5757575757576,0.21581284542932622,0.270666801021472,-0.05485395559214579,0.0120566085135495,0
2023-02-09 13:00:00,JPM,143.4,143.84,143.31,143.47,5065,143.012,142.2908,143.02391269942413,58.914728682170626,0.23159684981547457,0.26285281078027256,-0.03125596096479799,0.012057319821987024,0
2023-02-09 14:00:00,JPM,143.48,143.5,142.14,142.31,574483,142.914,142.3166,142.9559210137647,36.489607390300236,0.1487883421429217,0.24003991705280242,-0.09125157490988073,0.014418331214654611,0
2023-02-09 15:00:00,JPM,142.32,142.68,141.94,142.06,586075,142.81900000000002,142.33759999999998,142.87059520292996,27.536231884057912,0.06227126813004702,0.20448618726825135,-0.14221491913820433,0.014289916992681867,0
2023-02-09 16:00:00,JPM,142.05,142.07,141.62,141.8,460545,142.73499999999999,142.3526,142.76863375503186,31.666666666666586,-0.02696314903820962,0.15819632000695916,-0.18515946904516878,0.014262993230065612,0
2023-02-09 17:00:00,JPM,141.79,142.09,141.17,141.3,525960,142.601,142.36,142.62876387360026,24.87309644670043,-0.13645492147446703,0.09926607171067392,-0.23572099318514095,0.014455241995967493,0
2023-02-09 18:00:00,JPM,141.3,141.43,140.82,141.17,384936,142.454,142.3648,142.48983398087643,23.891625615763502,-0.23105440219831053,0.03320197692887704,-0.2642563791271876,0.014458638284529016,0
2023-02-09 19:00:00,JPM,141.16,141.23,140.63,140.66,492570,142.253,142.373,142.31556407793582,22.610722610722632,-0.34322146655804886,-0.04208271176850814,-0.3011387547895407,0.01476883022969268,0
2023-02-09 20:00:00,JPM,140.65,140.69,139.87,140.47,1649084,142.034,142.374,142.13979607051334,23.600973236009793,-0.44234698459990796,-0.12213556633478811,-0.32021141826511984,0.013524224295740916,0
2023-02-09 21:00:00,JPM,140.42,140.83,140.42,140.42,455743,141.716,142.3774,141.9760059685597,23.31730769230768,-0.5189570402213235,-0.2014998611120952,-0.3174571791092283,0.012842091458658094,0
2023-02-09 22:00:00,JPM,140.49,140.49,140.49,140.49,200,141.41500000000002,142.37199999999999,141.83448159060163,24.58628841607603,-0.5674810776429524,-0.27469610441826664,-0.2927849732246858,0.012098051361346823,0
2023-02-10 00:00:00,JPM,140.27,140.3,140.0,140.3,602,141.098,142.36540000000002,141.6883404867348,23.006833712984417,-0.6141881602081583,-0.342594515576245,-0.27159364463191327,0.011910026962103026,0
2023-02-10 11:00:00,JPM,140.2,140.2,140.2,140.2,106,140.887,142.36,141.54659377371243,22.54464285714306,-0.6517599410189803,-0.40442760066479205,-0.24733234035418822,0.011858385003621382,0
2023-02-10 12:00:00,JPM,139.67,139.67,139.67,139.67,213,140.648,142.3342,141.36787055716837,1.719901719902225,-0.7160482599901741,-0.46675173252986846,-0.24929652746030562,0.0121364566146312,1
2023-02-10 13:00:00,JPM,139.8,139.91,139.6,139.88,2662,140.456,142.30460000000002,141.22616859934283,6.698564593302038,-0.741504370181417,-0.5217022600601782,-0.21980211012123885,0.012324218808755314,0
2023-02-10 14:00:00,JPM,139.91,139.96,138.59,139.19,688885,140.245,142.2526,141.0322477803578,5.7851239669426775,-0.8080411588477148,-0.5789700398176856,-0.2290711190300292,0.012888592798239293,1
2023-02-10 15:00:00,JPM,139.22,140.14,138.73,139.86,836822,140.11399999999998,142.21140000000003,140.92060513460945,21.839080459770756,-0.7975153817760088,-0.6226791082093502,-0.17483627356665854,0.014200157579539997,1
2023-02-10 16:00:00,JPM,139.88,140.64,139.86,140.28,695854,140.076,142.1792,140.85959512178948,30.30973451327462,-0.7466759224545854,-0.6474784710583973,-0.09919745139618807,0.014711728251177711,1
2023-02-10 17:00:00,JPM,140.26,140.54,139.88,140.51,443187,140.07999999999998,142.15200000000002,140.8263003482857,35.634743875278375,-0.6799877315622496,-0.6539803231591679,-0.02600740840308169,0.014903897136622312,0
2023-02-10 18:00:00,JPM,140.52,140.8,140.4,140.42,429577,140.07999999999998,142.1236,140.7876050770204,39.2156862745097,-0.6271694881957615,-0.6486181561664865,0.021448667970725088,0.012752813206526962,1
2023-02-10 19:00:00,JPM,140.44,140.78,140.28,140.69,716054,140.1,142.09879999999998,140.77830935539941,44.312796208531005,-0.5571019814192084,-0.6303149212170309,0.07321293979782251,0.013107391615505172,1
2023-02-10 20:00:00,JPM,140.7,141.28,140.63,141.03,1276927,140.173,142.0788,140.80227989298044,54.567901234567884,-0.4687345389997688,-0.5979988447735786,0.12926430577380976,0.013527126178086643,0
2023-02-10 21:00:00,JPM,141.04,141.1,140.97,141.04,481470,140.257,142.06019999999998,140.82491990317277,57.364341085271114,-0.39336136287059276,-0.5570713483929814,0.1637099855223887,0.011194648127574794,0
2023-02-10 22:00:00,JPM,140.99,141.0,140.97,141.0,1905,140.39000000000001,142.0522,140.84159419810868,57.512953367875724,-0.33301643726656494,-0.5122603661676982,0.17924392890113328,0.01110957140981021,0
2023-02-10 23:00:00,JPM,140.99,140.99,140.5,140.8,3815,140.482,142.02519999999998,140.83763284590785,53.884711779448644,-0.2978970062404471,-0.469387694182248,0.1714906879418009,0.011060179540362055,1
2023-02-11 00:00:00,JPM,141.0,141.33,140.95,141.33,1791,140.696,142.0084,140.88452495582138,61.89376443418012,-0.22470774254486514,-0.4204517038547715,0.19574396130990634,0.011258019719579095,0
2023-02-13 12:00:00,JPM,141.0,141.0,140.83,140.83,472,140.793,141.9622,140.879332102886,56.65961945031739,-0.20469099472018115,-0.3772995620278534,0.17260856730767227,0.011778850992694233,0
2023-02-13 13:00:00,JPM,140.64,141.04,140.64,140.77,20108,140.842,141.8936,140.86891952165877,62.910798122066026,-0.19146202141342883,-0.34013205390496853,0.1486700324915397,0.011200284496507597,1
2023-02-13 14:00:00,JPM,140.88,142.09,140.74,142.03,603911,140.994,141.886,140.9794986148341,70.24482109227887,-0.07840271729659776,-0.2877861865832944,0.20938346928669666,0.014190173298817124,1
2023-02-13 15:00:00,JPM,142.03,142.53,141.92,142.31,783469,141.183,141.86260000000001,141.10621303246896,81.83673469387774,0.03340617017153136,-0.22354771523232927,0.25695388540386066,0.014223352258552525,0
2023-02-13 16:00:00,JPM,142.32,142.49,142.0,142.09,564590,141.323,141.831,141.19990702937667,75.05617977528101,0.10307517123436583,-0.15822313793899026,0.26129830917335606,0.014395716918701892,1
2023-02-13 17:00:00,JPM,142.08,142.37,142.0,142.17,437785,141.43699999999998,141.8014,141.2922968361027,72.99270072992708,0.16286626698177997,-0.09400525695483622,0.25687152393661616,0.01425300835386355,1
2023-02-13 18:00:00,JPM,142.17,142.47,142.11,142.37,451542,141.57,141.78099999999998,141.39493523266435,72.79411764705908,0.22380953268722692,-0.03044229902642359,0.2542518317136505,0.014194493856596243,0
2023-02-13 19:00:00,JPM,142.37,142.41,141.88,142.25,584541,141.695,141.753,141.4763699724106,72.26277372262797,0.25943391997569165,0.02753294477399946,0.2319009752016922,0.013489028756456535,1
2023-02-13 20:00:00,JPM,142.25,142.73,142.17,142.6,1636122,141.875,141.738,141.58338235599052,72.79236276849655,0.3123084807290297,0.08448805196500551,0.2278204287640242,0.013566331122395792,1
2023-02-13 21:00:00,JPM,142.57,142.72,142.57,142.68,240428,142.01,141.7316,141.6878221316105,70.99236641221393,0.35655711401750523,0.13890186437550545,0.21765524964199978,0.012082299435516681,0
2023-02-13 22:00:00,JPM,142.57,142.69,142.57,142.69,4845,142.196,141.7274,141.78326764288568,70.99236641221393,0.3879592385139574,0.18871333920319583,0.1992458993107616,0.011524773268271993,0
2023-02-13 23:00:00,JPM,142.6,142.6,142.6,142.6,501,142.379,141.7238,141.86105167689655,70.1005025125628,0.40096136752384837,0.23116294486732636,0.169798422656522,0.011434241274483352,0
2023-02-14 00:00:00,JPM,142.58,142.65,142.57,142.65,3651,142.441,141.7072,141.9361896124302,74.15143603133143,0.41056746441165615,0.2670438487761923,0.14352361563546384,0.011410039584229342,1
2023-02-14 12:00:00,JPM,142.8,142.8,142.8,142.8,685,142.48999999999998,141.6848,142.01845726838923,71.30434782608684,0.4253805891595164,0.29871119685285713,0.12666939230665925,0.01131663133281818,1
2023-02-14 13:00:00,JPM,143.0,143.4,142.85,143.0,11601,142.581,141.6824,142.11193752854263,84.44444444444419,0.4480930875897968,0.3285875750002451,0.11950551258955172,0.011276191646518503,0
2023-02-14 14:00:00,JPM,142.91,142.95,141.59,142.88,636532,142.652,141.6744,142.18508633534807,82.86604361370685,0.45120865658685716,0.35311179131756754,0.09809686526928962,0.011260218839632536,0
2023-02-14 15:00:00,JPM,142.91,143.63,142.15,142.22,1228095,142.637,141.65300000000002,142.1884114462673,53.63984674329495,0.3958580778057694,0.3616610486152079,0.0341970291905615,0.012432053545332309,0
2023-02-14 16:00:00,JPM,142.21,142.85,141.63,141.9,672440,142.602,141.6308,142.16094368947995,42.2641509433963,0.3224539710364809,0.35381963309946257,-0.03136566206298169,0.01270184961120291,1
2023-02-14 17:00:00,JPM,141.84,142.42,141.8,142.31,446322,142.573,141.6242,142.17513952857712,53.87323943661969,0.29397549455302396,0.34185080539017487,-0.04787531083715091,0.01281053889964325,1
2023-02-14 18:00:00,JPM,142.31,143.31,142.26,143.22,855342,142.627,141.6358,142.274650049665,64.30517711171672,0.34090574238447857,0.34166179278903563,-0.0007560504045570626,0.013743965172765304,1
2023-02-14 19:00:00,JPM,143.24,143.81,143.1,143.49,1133305,142.707,141.6528,142.3903976639826,64.97326203208559,0.3953279508862124,0.35239502440847104,0.042932926477741384,0.013049060590895428,0
2023-02-14 20:00:00,JPM,143.49,143.65,143.09,143.22,1901177,142.769,141.66379999999998,142.46940741026998,62.467866323907394,0.4119228099586678,0.3643005815185104,0.0476222284401574,0.013288460974834562,0
2023-02-14 21:00:00,JPM,143.2,143.49,142.95,143.17,601501,142.821,141.674,142.53613051405378,57.93871866295248,0.41624159914695724,0.3746887850441998,0.04155281410275746,0.010237520319345661,0
2023-02-14 22:00:00,JPM,141.88,143.16,141.88,143.16,3400,142.857,141.6652,142.59554665557246,56.81818181818166,0.4140840510847852,0.3825678382523169,0.031516212832468304,0.010110905988612863,0
2023-02-14 23:00:00,JPM,142.99,143.0,142.99,143.0,634,142.857,141.65519999999998,142.63406602170843,54.22343324250683,0.3949112250978146,0.38503651562141644,0.00987470947639818,0.010037392562550724,0
2023-02-15 00:00:00,JPM,142.95,142.97,142.9,142.97,1000,142.86599999999999,141.64520000000002,142.66605973392666,55.124653739612235,0.37299620502145103,0.3826284535014234,-0.00963224847997235,0.010047575082312092,0
2023-02-15 11:00:00,JPM,142.8,142.8,142.8,142.8,100,142.92400000000004,141.655,142.67881594974315,52.01072386058989,0.338014394932884,0.37370564178771554,-0.03569124685483155,0.010077242089216624,1
2023-02-15 12:00:00,JPM,142.8,142.97,142.8,142.97,1624,143.031,141.6732,142.7065477640533,52.266666666666524,0.32031623153091004,0.3630277597363545,-0.04271152820544444,0.010070817058901055,0
2023-02-15 13:00:00,JPM,142.71,142.71,142.3,142.47,4191,143.047,141.6866,142.68401940557206,43.45679012345675,0.2629137817825722,0.34300496414559806,-0.08009118236302587,0.010452365146417626,1
2023-02-15 14:00:00,JPM,142.43,142.77,141.3,142.74,657136,142.999,141.71540000000002,142.6893508907557,48.33333333333349,0.23648264557766652,0.3217005004320118,-0.0852178548543453,0.010617359833601306,1
2023-02-15 15:00:00,JPM,142.74,143.23,142.41,142.99,1172775,142.949,141.7518,142.71798413925515,60.158311345646595,0.23302255145043205,0.30396491063569586,-0.07094235918526381,0.010757298503434027,1
2023-02-15 16:00:00,JPM,142.99,143.43,142.94,143.22,597914,142.949,141.803,142.7657951736118,67.83783783783781,0.2460037021889434,0.2923726689463454,-0.046368966757401986,0.01082830702171661,0
2023-02-15 17:00:00,JPM,143.22,143.28,142.6,142.83,544479,142.91500000000002,141.8502,142.7719099189821,57.06521739130453,0.22225954732948594,0.2783500446229735,-0.056090497293487585,0.011218416671615123,1
2023-02-15 18:00:00,JPM,142.84,143.28,142.77,143.21,600551,142.92000000000002,141.906,142.81363278384094,49.841269841269984,0.2314370949771103,0.2689674546938009,-0.03753035971669061,0.01147954046037991,0
2023-02-15 19:00:00,JPM,143.22,143.42,142.87,142.93,458669,142.913,141.9548,142.8247153758561,41.13924050632898,0.21365383920274894,0.2579047315955905,-0.04425089239284158,0.011583658837531199,1
2023-02-15 20:00:00,JPM,142.93,143.89,142.91,143.86,1277047,143.002,142.026,142.92331391148883,58.376963350785616,0.2714743215538533,0.2606186495872431,0.010855671966610192,0.013247427720880023,0
2023-02-15 21:00:00,JPM,143.8,143.93,143.8,143.8,374817,143.10200000000003,142.09799999999998,143.00680782468038,58.22454308094036,0.3088952200163533,0.27027396367306517,0.03862125634328811,0.012215831262607587,0
2023-02-15 22:00:00,JPM,143.78,143.8,143.78,143.8,1420,143.185,142.1806,143.08234993661557,58.376963350785616,0.3346934143101521,0.28315785380048253,0.051535560509669565,0.011874204902197974,1
2023-02-15 23:00:00,JPM,143.76,143.9,143.75,143.9,1646,143.32800000000003,142.261,143.16022137122363,61.96808510638317,0.3590687128103127,0.29834002560244854,0.060728687207864174,0.011642716847568743,0
2023-02-16 00:00:00,JPM,143.81,143.92,143.81,143.85,1882,143.43900000000002,142.3542,143.22591457396422,61.64021164021167,0.3700856137684241,0.3126891432356437,0.05739647053278041,0.009908529668901421,0
2023-02-16 13:00:00,JPM,143.38,143.97,142.7,142.7,10922,143.41000000000003,142.41099999999997,143.1758274716819,48.94957983193253,0.282761697268171,0.30670365404214917,-0.023941956773978146,0.012696021044986924,0
2023-02-16 14:00:00,JPM,142.71,143.23,142.41,142.54,619457,143.342,142.4562,143.11527247437888,45.473684210526244,0.1983596350839889,0.2850348502505171,-0.08667521516652821,0.012617074007439942,1
2023-02-16 15:00:00,JPM,142.51,143.39,142.36,142.97,1140921,143.35600000000002,142.50539999999998,143.1014370006285,55.341880341880334,0.1642741489273476,0.2608827099858832,-0.0966085610585356,0.013027072290005203,0
2023-02-16 16:00:00,JPM,142.99,143.14,142.28,142.47,708389,143.282,142.5464,143.0413001434258,47.250509164969344,0.09581088599631471,0.2278683451879695,-0.1320574591916548,0.01347146581869151,1
2023-03-01 09:00:00,JPM,143.2,143.2,143.2,143.2,160,143.30900000000003,142.5966,143.05641441548048,51.94805194805176,0.09931333371707751,0.20215734289379111,-0.1028440091767136,0.014452280237745299,1
2023-03-01 12:00:00,JPM,143.46,143.46,143.4,143.4,883,143.26299999999998,142.644,143.08913685210138,51.679104477612,0.1168800567607775,0.1851018856671884,-0.0682218289064109,0.014508149813350921,0
2023-03-01 13:00:00,JPM,143.4,143.4,142.88,142.88,1531,143.171,142.6808,143.06921905666314,50.455373406192926,0.08782971092028902,0.16564745071780854,-0.07781773979751952,0.014944002710769065,0
2023-03-01 14:00:00,JPM,142.82,143.1,141.8,142.54,1156399,143.04500000000002,142.7116,143.01881724174285,43.85321100917421,0.03694605294359121,0.13990717116296508,-0.10296111821937387,0.01507884470254406,1
2023-03-01 15:00:00,JPM,142.57,143.46,142.16,143.36,1043580,142.99099999999999,142.7628,143.05131083776735,53.58931552587648,0.06207200691687831,0.12434013831374774,-0.06226813139686943,0.015737138056723766,0
2023-03-01 16:00:00,JPM,143.39,143.41,142.28,143.02,912382,142.908,142.7966,143.0483288532181,42.222222222222285,0.053927702970952396,0.11025765124518869,-0.05632994827423629,0.01586473477225325,1
2023-03-01 17:00:00,JPM,143.04,143.36,142.91,143.14,511983,142.952,142.8428,143.05705943862588,43.95604395604377,0.05650492691111708,0.09950710637837437,-0.04300217946725729,0.015791066078652254,0
2023-03-01 18:00:00,JPM,143.13,143.14,142.37,142.41,558213,142.939,142.8756,142.99543473018534,38.77221324717279,-0.0003534295678093713,0.07953499918913762,-0.07988842875694699,0.01650659525692446,0
2023-03-01 19:00:00,JPM,142.42,142.53,142.13,142.21,603178,142.863,142.8792,142.92063142254864,36.56597774244839,-0.06085096322431127,0.05145780670644784,-0.11230876993075911,0.016352860502977972,1
2023-03-01 20:00:00,JPM,142.22,142.63,142.19,142.56,1291643,142.872,142.8842,142.8862855727821,40.21244309559946,-0.07963562961359116,0.025239119442440044,-0.10487474905603121,0.01631718624398828,0
2023-03-01 21:00:00,JPM,142.55,142.59,142.43,142.57,277998,142.809,142.8938,142.85616313727905,48.80733944954133,-0.09264771148991713,0.0016617532559686093,-0.09430946474588574,0.01621600217144064,1
2023-03-01 22:00:00,JPM,142.98,142.99,142.7,142.7,3106,142.739,142.9044,142.84129045753818,51.47601476014757,-0.09141617778632849,-0.01695383295249081,-0.07446234483383768,0.01470407149753158,0
2023-03-01 23:00:00,JPM,142.58,142.58,142.56,142.56,1620,142.707,142.90820000000002,142.8145008901536,46.00389863547758,-0.100577612317295,-0.033678588825451654,-0.06689902349184335,0.014715590012467182,0
2023-03-02 00:00:00,JPM,142.39,142.7,142.39,142.5,4486,142.703,142.9132,142.78454842442468,50.319829424307045,-0.11139551558434846,-0.049221974177231016,-0.06217354140711744,0.01470872825913425,0
2023-03-02 09:00:00,JPM,142.08,142.08,142.08,142.08,622,142.575,142.9028,142.71744857447948,37.21461187214629,-0.15210588976128747,-0.06979875729404231,-0.08230713246724516,0.014860732203393777,0
2023-03-02 10:00:00,JPM,141.88,141.88,141.88,141.88,100,142.461,142.8868,142.63769156738618,32.64840182648378,-0.19822249756646215,-0.09548350534852629,-0.10273899221793587,0.014877251093301723,0
2023-03-02 13:00:00,JPM,142.0,142.14,141.68,141.75,2003,142.322,142.86800000000002,142.5531495133494,35.839598997493624,-0.24246516752702973,-0.12487983778422698,-0.11758532974280275,0.012747426149798959,0
2023-03-02 14:00:00,JPM,141.95,142.53,139.54,139.75,1276453,142.05599999999998,142.811,142.2861828930304,25.30973451327418,-0.4339092517693075,-0.1866857205812431,-0.2472235311880644,0.018783534408247364,1
2023-03-02 15:00:00,JPM,139.75,140.46,139.67,140.24,1153432,141.859,142.7628,142.0913083317894,20.67669172932291,-0.5398679017965549,-0.2573221568243055,-0.2825457449722494,0.018899194033298226,0
2023-03-02 16:00:00,JPM,140.24,140.75,140.13,140.16,1070865,141.61899999999997,142.71,141.90737420495233,21.73913043478217,-0.623113363763224,-0.3304803982120892,-0.2926329655511348,0.018710456657887602,1
2023-03-02 17:00:00,JPM,140.16,140.35,139.88,140.25,910115,141.387,142.655,141.74952904257592,21.27236580516896,-0.6740536731244333,-0.39919505319455806,-0.27485861992987526,0.01772546601460491,1
2023-03-02 18:00:00,JPM,140.25,140.97,140.09,140.84,751144,141.201,142.6142,141.66290722899726,33.9468302658487,-0.6592171215057192,-0.45119946685679035,-0.20801765464892885,0.01834288307659252,1
2023-03-02 19:00:00,JPM,140.85,141.12,140.49,140.97,695433,141.042,142.5892,141.59691606433086,37.1369294605808,-0.6297102264026648,-0.48690161876596527,-0.14280860763669956,0.01819265452902017,1
2023-03-02 20:00:00,JPM,140.99,141.46,140.81,141.09,1828272,140.901,142.57299999999998,141.54863834391838,33.986928104575185,-0.5898434541549591,-0.507489985843764,-0.08235346831119505,0.01815893981148759,0
2023-03-02 21:00:00,JPM,141.07,141.14,141.06,141.07,1220519,140.8,142.5482,141.5030537397357,33.69565217391313,-0.5534823824035584,-0.5166884651557229,-0.03679391724783554,0.01693689755978361,0
2023-03-02 22:00:00,JPM,141.03,141.03,140.97,140.97,1195,140.709,142.50320000000002,141.45228671690373,31.072210065645706,-0.526664079664954,-0.5186835880575691,-0.007980491607384899,0.01685569569158068,0
2023-03-02 23:00:00,JPM,140.77,140.87,140.77,140.87,350,140.621,142.4508,141.39683083910336,31.346578366446053,-0.5076279270388397,-0.5164724558538232,0.008844528814983432,0.016776374945546176,1
2023-03-03 10:00:00,JPM,141.81,141.81,141.81,141.81,113,140.827,142.4226,141.43618028299827,43.62292051756012,-0.41194287381844674,-0.4955665394467479,0.08362366562830115,0.017699708255418774,0
2023-03-03 12:00:00,JPM,141.3,141.3,141.3,141.3,100,140.933,142.3852,141.42321073223653,42.909090909090935,-0.37296520677892886,-0.47104627291318407,0.09808106613425521,0.017989598188104475,0
2023-03-03 13:00:00,JPM,139.89,141.11,139.89,141.1,1371,141.027,142.34400000000002,141.3924287577378,42.909090909090935,-0.35413124876473034,-0.4476632680834933,0.09353201931876298,0.017776710261529542,1
2023-03-03 14:00:00,JPM,141.6,141.98,141.08,141.74,848591,141.17600000000002,142.3188,141.4255307808104,49.91680532445931,-0.28428548395288544,-0.41498771125737177,0.13070222730448633,0.01847646179392928,1
2023-03-03 15:00:00,JPM,141.73,142.17,141.16,142.06,1022187,141.298,142.3006,141.4859564207332,76.67436489607368,-0.2007962325025403,-0.3721494155064055,0.1713531830038652,0.018616614261637885,1
2023-03-03 16:00:00,JPM,142.07,142.48,141.95,142.46,1275741,141.447,142.2938,141.57872247590146,76.17924528301862,-0.1011873177479572,-0.3179569959547159,0.2167696782067587,0.0188383154967406,1
2023-03-03 17:00:00,JPM,142.48,142.75,142.24,142.74,681794,141.61200000000002,142.2892,141.68932033533943,79.05405405405402,0.000343168942919192,-0.2542969629751889,0.2546401319181081,0.018936632268734276,0
2023-03-03 18:00:00,JPM,142.74,142.85,142.4,142.41,502320,141.746,142.288,141.75795649387854,73.07692307692287,0.05356114946778234,-0.19272534048659465,0.246286489954377,0.018839658977930718,1
2023-03-03 19:00:00,JPM,142.42,143.08,142.4,143.07,849962,141.956,142.2946,141.88291301827107,73.47368421052607,0.1472953376343753,-0.12472120486240067,0.272016542496776,0.019286037759095945,1
2023-03-03 20:00:00,JPM,143.08,143.74,143.05,143.68,2149950,142.237,142.3084,142.0540641593881,75.90822179732298,0.26771619346132525,-0.046233725197655486,0.31394991865898075,0.019599461312390813,0
2023-03-03 21:00:00,JPM,143.66,143.8,143.66,143.7,607581,142.426,142.31799999999998,142.21081995373208,75.4385964912278,0.36060756263103144,0.035134532368081894,0.32547303026294955,0.011973198496418303,0
2023-03-03 22:00:00,JPM,143.85,143.85,143.7,143.7,600,142.666,142.3354,142.35264662480523,75.73385518590987,0.4292762129761627,0.11396286848969805,0.31531334448646464,0.011835921609038473,0
2023-03-03 23:00:00,JPM,143.71,143.71,143.7,143.71,3131,142.927,142.34539999999998,142.48191837482378,77.29083665338634,0.4789821217881638,0.18696671914939123,0.29201540263877257,0.011750851742976083,0
2023-03-04 00:00:00,JPM,143.72,143.88,143.72,143.72,1564,143.125,142.3612,142.59983091055486,78.90466531440136,0.5132647327173459,0.25222632186298216,0.2610384108543637,0.011796129703026955,1
2023-03-06 09:00:00,JPM,144.0,144.0,144.0,144.0,639,143.31900000000002,142.364,142.7331803476449,75.64402810304423,0.5566113397676702,0.3131033254439198,0.2435080143237504,0.011405128254929809,0
2023-03-06 12:00:00,JPM,143.64,143.87,143.64,143.87,1681,143.45999999999998,142.36540000000002,142.8414488859644,83.03341902313579,0.5738588371459059,0.36525442778431705,0.20860440936158886,0.011581937266787457,0
2023-03-06 13:00:00,JPM,143.87,143.91,143.7,143.76,2028,143.56199999999998,142.3646,142.92892994444398,84.99999999999959,0.5720572030445794,0.40661498283636954,0.16544222020820987,0.011718895397449544,0
2023-03-06 14:00:00,JPM,143.8,143.88,143.33,143.52,883780,143.673,142.357,142.9852223306874,76.17647058823528,0.5449811968051392,0.43428822563012354,0.1106929711750157,0.011964485085298307,1
2023-03-06 15:00:00,JPM,143.53,144.04,143.4,143.82,1273545,143.748,142.3564,143.06472496586005,76.03550295857978,0.5414888136055254,0.45572834322520395,0.08576047038032142,0.01190425937044734,0
2023-03-06 16:00:00,JPM,143.84,143.99,143.55,143.64,839496,143.744,142.3752,143.11951306434958,68.67088607594904,0.5182228288923909,0.4682272403586414,0.049995588533749524,0.011998409526672412,0
2023-03-06 17:00:00,JPM,143.64,143.96,143.34,143.35,750089,143.709,142.3914,143.14146420107818,59.62145110410076,0.47095491689327673,0.46877277566556846,0.0021821412277082675,0.010737478233909968,0
2023-03-06 18:00:00,JPM,143.35,143.47,142.66,142.87,738385,143.626,142.3894,143.11561046764214,56.92771084337369,0.39026404661598235,0.4530710298556513,-0.06280698323966893,0.010639290664740257,0
2023-03-06 19:00:00,JPM,142.87,143.12,142.76,142.94,804332,143.54899999999998,142.3988,143.09888566120006,47.61904761904767,0.3281812958674948,0.42809308305802,-0.09991178719052524,0.01043645644111206,0
2023-03-06 20:00:00,JPM,142.95,143.18,142.8,142.82,1649880,143.459,142.3912,143.07232512203814,30.803571428570706,0.2662283567241843,0.3957201377912529,-0.1294917810670686,0.009687467418566463,0
2023-03-06 21:00:00,JPM,142.82,142.82,142.8,142.82,751743,143.341,142.37959999999998,143.0482941580345,30.180180180180017,0.21465578780308192,0.35950726779361875,-0.14485147999053682,0.009488326192768591,0
2023-03-06 23:00:00,JPM,142.56,142.8,142.56,142.8,2540,143.23399999999998,142.37800000000001,143.02464709536454,29.910714285714363,0.17020826756228757,0.32164746774735253,-0.15143920018506496,0.009105890391989899,1
2023-03-07 00:00:00,JPM,142.8,142.91,142.71,142.91,773,143.149,142.3854,143.01372832437744,32.90598290598206,0.1422199452361781,0.28576196324511766,-0.14354201800893956,0.00892777472742157,0
2023-03-07 12:00:00,JPM,142.86,142.86,142.86,142.86,250,143.083,142.37539999999998,142.9990875315796,31.932773109243314,0.11468242836829745,0.2515460562697536,-0.13686362790145618,0.008587874737960561,0
2023-03-07 13:00:00,JPM,142.82,142.82,142.26,142.26,486,142.927,142.3602,142.9286982428577,17.777777777776805,0.043937280641415555,0.21002430114408602,-0.16608702050267046,0.008280644688425202,0
2023-03-07 14:00:00,JPM,142.57,142.75,141.46,141.89,972292,142.752,142.33520000000001,142.82977460068076,16.326530612243914,-0.04150620866758459,0.1597181991817519,-0.20122440784933648,0.007070760080640817,0
2023-03-07 15:00:00,JPM,141.89,141.98,140.02,140.08,1884193,142.425,142.2886,142.56789130537786,10.344827586206293,-0.252363572557357,0.07730184483393013,-0.3296654173912871,0.013983285732855727,0
2023-03-07 16:00:00,JPM,140.1,140.4,139.33,139.38,1248359,142.076,142.232,142.2642826096276,9.411764705881723,-0.47052972862417164,-0.03226446985769022,-0.4382652587664814,0.014392381939129468,0
2023-03-07 17:00:00,JPM,139.38,140.25,139.17,139.33,1117334,141.715,142.1674,141.9848271229964,3.711340206185156,-0.6400840705155701,-0.1538283899892662,-0.48625568052630397,0.014348890950226808,0
2023-03-07 18:00:00,JPM,139.32,139.35,137.81,138.12,1222040,141.245,142.0784,141.6167483493777,3.061224489795592,-0.86215560253288,-0.295493832497989,-0.566661770034891,0.015900690431315714,1
2023-03-07 19:00:00,JPM,138.11,138.63,138.1,138.49,1065385,140.812,141.9942,141.31896279229412,9.228187919462883,-0.9968024654805276,-0.43575555909449676,-0.5610469063860308,0.01610610125183903,1
2023-03-07 20:00:00,JPM,138.48,139.25,138.47,138.62,2346822,140.394,141.91539999999998,141.06191871683754,12.12121212121184,-1.0805650792944448,-0.5647174631344865,-0.5158476161599583,0.016334899108240115,0
2023-03-07 21:00:00,JPM,138.62,138.63,138.44,138.62,313129,139.965,141.8378,140.8293550295197,11.010830324909548,-1.1338769268205056,-0.6785493558716903,-0.45532757094881526,0.01640614497092553,1
2023-03-07 22:00:00,JPM,138.62,138.8,138.62,138.8,870,139.55900000000003,141.7722,140.6360831219464,14.10714285714279,-1.148364819590853,-0.7725124486155228,-0.3758523709753301,0.016699201898351137,0
2023-03-07 23:00:00,JPM,138.8,138.8,138.8,138.8,531,139.21300000000002,141.7106,140.4612180627134,14.10714285714279,-1.146628954159155,-0.8473357497242493,-0.2992932044349057,0.01633130654620132,0
2023-03-08 00:00:00,JPM,138.65,138.65,138.51,138.51,1378,138.875,141.6458,140.27538777102643,13.45826235093682,-1.1553358521353516,-0.9089357702064699,-0.24640008192888174,0.01632488114233815,1
2023-03-08 10:00:00,JPM,139.2,139.2,139.2,139.2,239,138.787,141.63479999999998,140.17296988807155,21.240310077519396,-1.0939485402689968,-0.9459383242189753,-0.14801021605002151,0.017675836094402975,0
2023-03-08 11:00:00,JPM,138.7,138.7,138.7,138.7,111,138.719,141.60399999999998,140.03268704158853,19.85507246376808,-1.07327245786351,-0.9714051509478823,-0.10186730691562773,0.01770486956461979,0
2023-03-08 12:00:00,JPM,138.87,138.87,138.38,138.65,818,138.651,141.5738,139.90100256143725,21.57480314960638,-1.0488308268294304,-0.9868902861241919,-0.06194054070523847,0.017625891045903817,0
2023-03-08 13:00:00,JPM,138.84,138.84,138.35,138.67,5295,138.706,141.54219999999998,139.78376422225276,23.166666666666544,-1.0161334711551149,-0.9927389231303766,-0.023394548024738282,0.01769290477125247,0
2023-03-08 14:00:00,JPM,138.42,138.59,137.55,138.52,1106004,138.709,141.4958,139.66340572489534,32.027649769585125,-0.9909018281492479,-0.992371504134151,0.0014696759849031071,0.01763152942294451,0
2023-03-08 15:00:00,JPM,138.5,138.51,137.61,137.85,1560648,138.632,141.4334,139.49070041776244,32.250580046403584,-1.0132884117982144,-0.9965548856669637,-0.016733526131250676,0.017868587356448768,0
2023-03-08 16:00:00,JPM,137.88,138.34,137.72,137.78,1173556,138.548,141.3672,139.32777656845172,32.10161662817532,-1.0248643572576839,-1.0022167799851078,-0.022647577272576047,0.017723589001451254,0
2023-03-08 17:00:00,JPM,137.78,137.82,137.22,137.49,857378,138.417,141.2956,139.1527502285992,40.76246334310848,-1.0453883674352653,-1.0108510974751392,-0.03453726996012607,0.017657257612589662,0
2023-03-08 18:00:00,JPM,137.49,137.62,137.26,137.44,789118,138.281,141.225,138.98963115920878,33.00970873786376,-1.0535437786292619,-1.0193896337059638,-0.034154144923298047,0.0175491484763909,0
2023-03-08 19:00:00,JPM,137.44,137.61,137.08,137.17,1110751,138.147,141.15099999999998,138.81633295356986,27.554179566563135,-1.06946561043506,-1.029404829051783,-0.040060781383276955,0.017526843109672147,1
2023-03-08 20:00:00,JPM,137.16,137.86,136.88,137.79,1997600,138.006,141.0706,138.71858695799176,39.220779220779036,-1.020293648340612,-1.0275825929095488,0.007288944568936806,0.014244378068614064,1
2023-03-08 21:00:00,JPM,137.8,138.02,137.74,137.99,348639,137.935,141.0044,138.64919772389732,39.53488372093021,-0.9541869128154303,-1.0129034568907251,0.05871654407529481,0.013702703551070446,0
2023-03-08 22:00:00,JPM,138.01,138.03,137.8,137.8,24923,137.85,140.9384,138.5683217501928,37.68472906403941,-0.9066766566311628,-0.9916580968388128,0.08498144020764997,0.013729725493814486,0
2023-03-08 23:00:00,JPM,138.03,138.03,136.87,137.7,7489,137.753,140.8576,138.48562444065064,39.53488372093021,-0.8670982319097789,-0.966746123853006,0.0996478919432271,0.010747564657116782,0
2023-03-09 00:00:00,JPM,137.65,137.65,137.45,137.56,995,137.65699999999998,140.76760000000002,138.39746973201724,25.30120481927726,-0.8373761244282605,-0.940872123968057,0.10349599953979649,0.010351925114397939,1
2023-03-09 09:00:00,JPM,137.66,137.66,137.66,137.66,500,137.638,140.6716,138.32723451944418,32.191780821917874,-0.7965696171486627,-0.9120116226041781,0.11544200545551542,0.010326651282800874,0
2023-03-09 10:00:00,JPM,137.32,137.66,137.32,137.66,313,137.62599999999998,140.57,138.2636883747352,32.752613240417986,-0.7555209904521405,-0.8807134961737706,0.1251925057216301,0.010326651282800874,0
2023-03-09 11:00:00,JPM,137.5,137.5,137.5,137.5,644,137.627,140.4718,138.19095614856994,30.564784053156487,-0.7275139924369114,-0.8500735954263987,0.12255960298948732,0.010206930225317443,0
2023-03-09 12:00:00,JPM,137.55,137.55,136.9,137.01,6781,137.584,140.3506,138.07848413442042,27.462686567164226,-0.7363687490638711,-0.8273326261538932,0.09096387709002218,0.010647553025013336,0
2023-03-09 13:00:00,JPM,137.0,137.79,136.52,136.56,29785,137.523,140.2082,137.93386659780896,29.392971246006667,-0.7708120056910843,-0.8160285020613315,0.04521649637024716,0.010882545306698408,0
2023-03-09 14:00:00,JPM,136.68,137.35,135.55,135.55,1603041,137.299,140.0452,137.7068316837319,22.60442260442288,-0.8695830813313137,-0.826739417915328,-0.04284366341598567,0.011109936769099852,0
2023-03-09 15:00:00,JPM,135.55,135.67,134.49,134.75,2933743,136.975,139.86620000000002,137.42522866623364,20.087336244541646,-1.000875712316315,-0.8615666767955255,-0.13930903552078955,0.011823363767282581,0
2023-03-09 16:00:00,JPM,134.75,134.78,132.79,132.87,2845422,136.48200000000003,139.6494,136.99139736468757,14.352574102964311,-1.242305828189842,-0.9377145070743887,-0.3045913211154533,0.01713533235700326,0
2023-03-09 17:00:00,JPM,132.86,132.99,131.07,131.07,3360121,135.81900000000002,139.3964,136.42745475852684,11.586901763224347,-1.5608928895928784,-1.0623501835780869,-0.49854270601479156,0.02039150341182169,0
2023-03-09 18:00:00,JPM,131.07,131.24,130.02,130.36,3112955,135.099,139.1236,135.84960192438143,3.735990037360054,-1.8493483606112875,-1.219749818984727,-0.6295985416265606,0.02046668841670009,0
2023-03-09 19:00:00,JPM,130.37,131.17,130.11,130.37,3378811,134.37,138.8536,135.32773507444034,1.403061224489619,-2.0534733209748595,-1.3864945193827536,-0.6669788015921059,0.020597232617509627,0
2023-03-09 20:00:00,JPM,130.36,130.65,129.22,130.3,5662628,133.634,138.5844,134.84890316258887,1.4248704663210674,-2.195582924439492,-1.5483122003941012,-0.6472707240453908,0.02059387650861624,1
2023-03-09 21:00:00,JPM,130.34,130.48,129.5,130.39,602866,132.923,138.3218,134.4242457185328,2.5940337224378993,-2.274721982146076,-1.6935941567444963,-0.5811278254015797,0.02087769625863864,1
2023-03-09 22:00:00,JPM,130.24,130.89,130.2,130.62,54294,132.284,138.0578,134.06193660248206,5.512820512820255,-2.2924551814074334,-1.8133663616770839,-0.47908881973034956,0.021227061134247313,0
2023-03-09 23:00:00,JPM,130.74,130.8,130.54,130.56,15027,131.684,137.7962,133.7284188308171,4.252577319587445,-2.2850101930064284,-1.9076951279429528,-0.37731506506347556,0.021322474196170466,0
2023-03-10 00:00:00,JPM,130.75,130.75,130.48,130.55,10809,131.18400000000003,137.5402,133.42571227550118,4.247104247104076,-2.2539349434841824,-1.976943091051199,-0.2769918524329835,0.02020582538402163,0
2023-03-10 09:00:00,JPM,128.38,129.49,128.21,128.99,8195,130.608,137.2626,133.0032634873582,3.5986913849507687,-2.3283468141606534,-2.0472238356730896,-0.28112297848756373,0.021706006966639563,0
2023-03-10 10:00:00,JPM,128.6,129.0,128.55,128.96,5432,130.217,136.983,132.61819077427646,3.7887485648678165,-2.362506008403926,-2.110280270219257,-0.2522257381846691,0.02184551652932902,1
2023-03-10 11:00:00,JPM,128.85,130.0,128.83,129.69,5401,130.079,136.72039999999998,132.3393154624406,11.790878754171075,-2.304112146248059,-2.1490466454250177,-0.15506550082304127,0.023507420810126127,1
2023-03-10 12:00:00,JPM,130.0,130.27,129.62,129.96,38499,130.03900000000002,136.4632,132.1127139898272,16.121212121211997,-2.210565819530501,-2.1613504802461145,-0.049215339284386594,0.023979152433054457,1
2023-03-10 13:00:00,JPM,129.55,131.39,129.1,130.9,150999,130.092,136.2252,131.99721741936747,27.056019070321724,-2.037097149657427,-2.1364998141283773,0.09940266447095025,0.025806281015186623,1
2023-03-10 14:00:00,JPM,130.9,131.97,127.82,131.78,6566353,130.24,136.0026,131.97653004609438,42.62516914749655,-1.8077744350884188,-2.0707547383203857,0.26298030323196686,0.027322544949962002,1
2023-03-10 15:00:00,JPM,131.79,133.44,130.89,133.21,6525955,130.52200000000002,135.80960000000002,132.09400337503777,65.24216524216544,-1.493430149484908,-1.9552898205532903,0.4618596710683822,0.030267922737993398,1
2023-03-10 16:00:00,JPM,133.2,135.26,133.1,133.54,5939617,130.81400000000002,135.6352,132.23171733931989,73.94578313253011,-1.2038050807130674,-1.8049928725852458,0.6011877918721784,0.030449644987599785,0
2023-03-10 17:00:00,JPM,133.55,133.75,132.23,133.53,3346970,131.11100000000002,135.468,132.3553633070037,73.79518072289169,-0.9639699974221685,-1.6367882975526304,0.672818300130462,0.030394100035896786,0
2023-03-10 18:00:00,JPM,133.55,133.78,131.26,131.85,2693408,131.24099999999999,135.3034,132.30723346824144,59.39393939393933,-0.8990966985769262,-1.4892499777574897,0.5901532791805635,0.031928509193821425,1
2023-03-10 19:00:00,JPM,131.88,134.28,131.81,133.32,3948022,131.67400000000004,135.1822,132.403687423647,65.21287642782974,-0.7207589664494094,-1.3355517754958737,0.6147928090464643,0.03386845428540231,1
2023-03-10 20:00:00,JPM,133.3,134.0,132.94,133.66,5469694,132.144,135.06879999999998,132.52333624044252,65.60574948665297,-0.5456993875295666,-1.1775812979026123,0.6318819103730458,0.030858835943466865,1
2023-03-10 21:00:00,JPM,133.65,134.1,133.65,134.02,562850,132.577,134.98680000000002,132.66587564611464,67.23107569721121,-0.3736077016233992,-1.0167865786467698,0.6431788770233706,0.027238374752351226,1
2023-03-10 22:00:00,JPM,134.1,134.47,133.65,134.35,90252,133.01600000000002,134.904,132.8262684417228,68.33976833976828,-0.2081956092282553,-0.855068384763067,0.6468727755348117,0.026370297381193744,0
2023-03-10 23:00:00,JPM,134.35,134.47,133.69,133.91,9948,133.31699999999998,134.80980000000002,132.92948097108254,76.6233766233766,-0.11132635610695729,-0.7063199790318451,0.5949936229248878,0.02677399912533833,1
2023-03-11 00:00:00,JPM,133.92,134.1,133.83,134.1,11708,133.549,134.7194,133.04095897383658,77.34042553191489,-0.01900627054345705,-0.5688572373341675,0.5498509667907104,0.02669965971237438,1
2023-03-13 08:00:00,JPM,136.45,136.45,133.75,134.38,25317,133.666,134.631,133.16848669061406,76.20111731843576,0.07587705883582885,-0.43991037810016825,0.5157874369359972,0.026694101554029938,0
2023-03-13 09:00:00,JPM,134.0,134.0,131.88,132.25,25103,133.53699999999998,134.5,133.08101176769844,60.592044403330235,-0.020563376081639717,-0.3560409776964626,0.3354776016148229,0.031843238713899095,1
2023-03-13 10:00:00,JPM,132.06,132.5,130.4,132.5,32863,133.434,134.3798,133.02567731363192,57.90513833992093,-0.07594476097617076,-0.3000217343524042,0.22407697337623345,0.031844195373937685,1
2023-03-13 11:00:00,JPM,133.4,133.78,130.81,132.82,161380,133.531,134.2522,133.00608899804791,55.43933054393302,-0.09294220200777659,-0.2586058278834787,0.1656636258757021,0.03187260062630357,1
2023-03-13 12:00:00,JPM,133.31,133.6,130.4,132.95,130754,133.49399999999997,134.1372,133.00074718871002,48.42615012106525,-0.09482974467348981,-0.22585061124148093,0.1310208665679911,0.028872846890689342,0
2023-03-13 13:00:00,JPM,132.5,133.0,129.41,132.32,8263927,133.35999999999999,134.01059999999998,132.93591412311858,42.87383177570092,-0.14548431804777806,-0.20977735260274039,0.06429303455496233,0.029507525231330954,1
2023-03-13 14:00:00,JPM,132.34,133.88,130.59,132.42,8605639,133.2,133.8856,132.88677944472633,43.58381502890163,-0.17553580068522479,-0.20292904221923727,0.027393241534012486,0.029151365315809898,0
2023-03-13 15:00:00,JPM,132.41,133.13,131.02,132.06,7153556,132.97099999999998,133.75639999999999,132.80803854522858,51.432469304229265,-0.2257979503221179,-0.20750282383981342,-0.018295126482304497,0.029369090742657155,0
2023-03-13 16:00:00,JPM,132.1,132.92,131.27,131.54,3352075,132.73399999999998,133.63019999999997,132.68727296949254,36.05015673981183,-0.30408541285447654,-0.22681934164274603,-0.07726607121173051,0.028923457201540645,1
2023-03-13 17:00:00,JPM,131.54,132.1,131.1,131.81,2953584,132.505,133.5108,132.60372316287422,35.340729001584776,-0.34041792152964945,-0.24953905762012674,-0.09087886390952271,0.02819351121165906,1
2023-03-13 18:00:00,JPM,131.82,132.67,131.65,132.26,3395004,132.293,133.4062,132.57098762355287,36.24999999999974,-0.32910671981898076,-0.2654525900598975,-0.06365412975908324,0.026091291818591048,0
2023-03-13 19:00:00,JPM,132.25,132.65,130.67,131.25,5619365,132.193,133.2824,132.4451792784526,28.10734463276826,-0.39706396383689935,-0.2917748648152979,-0.10528909902160144,0.02688911580807073,1
2023-03-13 20:00:00,JPM,131.25,131.77,131.01,131.39,683442,132.082,133.1668,132.34468601383807,31.41592920353959,-0.4346137822117555,-0.3203426482945894,-0.11427113391716609,0.026947798860904537,1
2023-03-13 21:00:00,JPM,131.34,131.8,131.34,131.59,5447,131.959,133.0428,132.2728111553773,31.51693667157582,-0.44312587601302766,-0.3448992938382771,-0.09822658217475055,0.02397897625798238,0
2023-03-13 22:00:00,JPM,131.6,131.88,131.45,131.5,15623,131.814,132.91299999999998,132.1992100929604,28.1818181818181,-0.4519245150195559,-0.3663043380745329,-0.085620176945023,0.020860348844361068,1
2023-03-13 23:00:00,JPM,131.84,131.88,131.65,131.84,5040,131.76600000000002,132.7938,132.16499960791657,45.73804573804575,-0.4265453915628825,-0.3783525487722028,-0.0481928427906797,0.020866125255092686,1
2023-03-14 08:00:00,JPM,132.95,132.95,132.45,132.9,812,131.814,132.6978,132.23499964525786,53.55871886121003,-0.31724214222720093,-0.36613046746320244,0.048888325236001506,0.022403021350587377,0
2023-03-14 09:00:00,JPM,132.75,132.8,132.31,132.53,5416,131.86100000000002,132.59720000000002,132.26309491713806,47.44268077601417,-0.2575060677650072,-0.34440558752356343,0.08689951975855625,0.022309689944717243,1
2023-03-14 10:00:00,JPM,132.88,132.99,132.58,132.83,5959,131.99,132.50060000000002,132.31708587741062,48.972602739726234,-0.18383813400956228,-0.31229209682076325,0.12845396281120097,0.022316402477916268,1
2023-03-14 11:00:00,JPM,132.97,133.8,132.95,133.72,54404,132.18099999999998,132.4218,132.45069674622866,61.47540983606563,-0.053028919426139964,-0.2604394613418386,0.20741054191569863,0.023367930184054222,1
2023-03-14 12:00:00,JPM,133.0,134.99,132.24,134.99,132225,132.454,132.3716,132.69253515134974,67.6753782668502,0.15137179193612837,-0.1780772106862452,0.3294490026223736,0.025209928929540028,0
2023-03-14 13:00:00,JPM,134.87,135.53,131.61,133.16,5243980,132.64499999999998,132.2946,132.73705561312596,56.292906178489645,0.16380685876481493,-0.10970039679603319,0.2735072555608481,0.02372942708490626,0
2023-03-14 14:00:00,JPM,133.18,133.61,132.08,132.4,4611232,132.746,132.2114,132.70495507854255,54.788418708240606,0.11105590703499502,-0.06554913602982755,0.17660504306482255,0.024418734934655767,1
2023-03-14 15:00:00,JPM,132.41,133.46,132.13,132.54,3040701,132.84099999999998,132.1512,132.68924507106232,54.124293785310684,0.07962931058528966,-0.03651344670680411,0.11614275729209378,0.02431352574617434,0
2023-03-14 16:00:00,JPM,132.53,133.16,131.97,132.22,2502521,132.91299999999998,132.1006,132.64455506429448,49.7706422018349,0.028572811251962094,-0.023496195115050873,0.05206900636701296,0.024392947298726788,1
2023-03-14 17:00:00,JPM,132.22,132.58,131.29,132.49,2704339,132.978,132.093,132.6298355343617,57.76942355889728,0.009784125891059148,-0.01684013091382887,0.026624256804888016,0.024022413547164823,1
2023-03-14 18:00:00,JPM,132.5,133.97,132.17,133.51,2685163,133.03900000000002,132.1418,132.71366072156533,61.96388261851016,0.0763196672648121,0.0017918287218993238,0.07452783854291277,0.02520294286572011,1
2023-03-14 19:00:00,JPM,133.52,135.23,132.89,134.6,5140058,133.246,132.2266,132.89331208141624,65.43589743589739,0.21453047982527096,0.04433955894257365,0.1701909208826973,0.026107430254256412,1
2023-03-14 20:00:00,JPM,134.62,134.96,134.55,134.96,722928,133.459,132.3184,133.09013950223374,67.26546906187627,0.3490884614059553,0.10528933943524998,0.2437991219707053,0.025632285362567366,0
2023-04-03 08:00:00,JPM,130.95,130.95,130.06,130.31,3163,133.118,132.3186,132.82536431154483,44.661549197487794,0.07959299442325118,0.10015007043285022,-0.020557076009599037,0.04395381091663559,1
2023-04-03 09:00:00,JPM,130.3,130.71,130.3,130.71,2018,132.69,132.325,132.62390104377866,41.98975859546454,-0.10054838847685232,0.06001037865090972,-0.16055876712776204,0.0439226560953179,0
2023-04-03 11:00:00,JPM,130.44,130.69,130.41,130.69,8385,132.443,132.3264,132.43971999199022,43.09309309309309,-0.24213439059542452,-0.0004185751983571337,-0.24171581539706738,0.04328328564986634,0
2023-04-03 12:00:00,JPM,130.46,130.73,130.12,130.35,10039,132.238,132.32219999999998,132.2406990403721,40.71856287425143,-0.3774267353823859,-0.0758202072351629,-0.301606528147223,0.04332850647579335,1
2023-04-03 13:00:00,JPM,130.32,131.44,129.84,130.99,1473121,132.08300000000003,132.331,132.12158484605095,39.58810068649893,-0.42806972078093963,-0.14627010994431827,-0.28179961083662136,0.04361424464788039,0
2023-04-03 14:00:00,JPM,131.0,131.1,129.73,129.81,1564994,131.842,132.3474,131.90143390833182,30.10752688172046,-0.557000040158357,-0.22841609598712603,-0.328583944171231,0.04450037606915465,1
2023-04-03 15:00:00,JPM,129.82,130.06,129.41,130.03,1161045,131.596,132.3688,131.72320210753833,36.28396143733571,-0.6341163867912769,-0.30955615414795623,-0.3245602326433207,0.04444215647966716,1
2023-04-03 16:00:00,JPM,130.03,130.36,129.75,130.18,728122,131.263,132.3786,131.57623047824896,39.72222222222227,-0.6753429673522078,-0.38271351678880655,-0.2926294505634012,0.043550408093919336,0
2023-04-03 17:00:00,JPM,130.18,130.44,129.97,130.14,716739,130.817,132.3822,131.43944662317762,38.78504672897201,-0.7031376618959371,-0.4467983458102327,-0.25633931608570437,0.04351328288492237,1
2023-04-03 18:00:00,JPM,130.15,130.44,130.09,130.28,814115,130.349,132.3698,131.32902313525594,40.77946768060846,-0.7057330760040372,-0.49858529184899364,-0.2071477841550436,0.04343956312558223,0
2023-04-03 19:00:00,JPM,130.28,130.5,130.09,130.15,1514897,130.333,132.3372,131.21673521761252,38.72832369942204,-0.7100943482995206,-0.540887103139099,-0.16920724516042152,0.042693152514616806,0
2023-04-03 20:00:00,JPM,130.16,130.28,129.9,130.13,1937124,130.275,132.2756,131.11323662545897,31.982942430703858,-0.7070144978381165,-0.5741125820789026,-0.13290191575921395,0.0411861553044858,0
2023-04-03 21:00:00,JPM,130.0,130.13,129.52,129.52,2128,130.15800000000002,132.1952,130.96149980398667,21.460674157303757,-0.7452053329713806,-0.6083311322573982,-0.13687420071398237,0.03943693654283721,1
2023-04-03 22:00:00,JPM,129.85,129.86,129.52,129.86,2389,130.10899999999998,132.1218,130.85659506074984,21.283783783784088,-0.7395120518595775,-0.6345673161778341,-0.10494473568174334,0.03934737797340608,1
2023-04-03 23:00:00,JPM,129.85,130.08,129.75,130.08,1390,130.01799999999997,132.0864,130.7826336263927,47.415730337078806,-0.7090741586596323,-0.6494686846741937,-0.059605473985438584,0.0393863747406877,1
2023-04-04 10:00:00,JPM,130.53,130.53,130.2,130.2,664,130.057,132.024,130.7271447095934,43.884892086330765,-0.6675735396721052,-0.653089655673776,-0.014483883998329228,0.0393925679088077,1
2023-04-04 11:00:00,JPM,130.4,130.5,130.4,130.5,2832,130.10399999999998,131.9608,130.7055118801083,47.86516853932589,-0.6035195100986925,-0.6431756265587594,0.03965611646006684,0.039412862723065836,0
2023-04-04 12:00:00,JPM,130.31,130.52,130.3,130.3,5530,130.11599999999999,131.88639999999998,130.66689170105036,49.41995359628791,-0.562411429833503,-0.6270227872137082,0.06461135738020518,0.03840574649916167,0
2023-04-04 13:00:00,JPM,130.44,130.59,128.72,128.95,1315422,129.997,131.7784,130.50337820571224,29.681274900398364,-0.6314873050692427,-0.6279156907848151,-0.003571614284427538,0.03812788667758095,0
2023-04-04 14:00:00,JPM,128.95,129.07,128.0,128.01,2057217,129.77,131.66039999999998,130.265913614692,31.171548117154813,-0.753395898999571,-0.6530117324277663,-0.10038416657180471,0.038114614560687404,0
2023-04-04 15:00:00,JPM,128.02,128.28,127.6,127.66,1616647,129.52100000000002,131.5316,130.0177313656737,25.865580448065245,-0.8682428498111108,-0.6960579559044353,-0.17218489390667546,0.018220471283167467,1
2023-04-04 16:00:00,JPM,127.67,128.08,127.41,128.04,961799,129.31199999999998,131.4048,129.82937599751432,29.182879377431817,-0.9180147588536158,-0.7404493164942715,-0.17756544235934435,0.018198741652187773,1
2023-04-04 17:00:00,JPM,128.05,128.32,127.93,128.19,839629,129.179,131.3236,129.673244950132,31.428571428571544,-0.934582325666355,-0.7792759183286881,-0.15530640733766687,0.01831327005955101,0
2023-04-04 18:00:00,JPM,128.2,128.25,127.64,127.89,880410,128.982,131.2314,129.50341209773848,27.911275415896412,-0.9608437261531151,-0.8155894798935736,-0.14525424625954153,0.01829042359389356,1
2023-04-04 19:00:00,JPM,127.89,128.51,127.8,128.4,1908378,128.814,131.143,129.39832523128717,34.887737478411026,-0.9297853507378591,-0.8384286540624307,-0.09135669667542834,0.018000723609058564,0
2023-04-04 20:00:00,JPM,128.42,128.46,128.2,128.42,345924,128.63600000000002,131.0524,129.30515139973602,35.2331606217615,-0.8932605796776159,-0.8493950391854679,-0.04386554049214797,0.015915918361156287,1
2023-04-04 21:00:00,JPM,128.38,128.52,128.21,128.5,25301,128.436,130.976,129.22847031404686,40.30418250950559,-0.8480829319275074,-0.8491326177338758,0.0010496858063684389,0.0157936805571032,0
2023-04-04 22:00:00,JPM,128.55,128.63,128.45,128.55,3285,128.261,130.8986,129.16385409366146,36.820925553319896,-0.7990339722152839,-0.8391128886301575,0.0400789164148736,0.015723407542822775,1
2023-04-04 23:00:00,JPM,128.56,128.67,128.55,128.64,3818,128.23,130.8302,129.11396322759845,35.123966942148414,-0.7443200126434419,-0.8201543134328144,0.07583430078937248,0.015776942686951113,0
2023-04-05 08:00:00,JPM,127.55,127.55,127.55,127.55,201,128.18400000000003,130.7504,128.96501434877956,27.194492254733248,-0.7799222379060211,-0.8121078983274558,0.03218566042143467,0.017519683101178584,0
2023-04-05 10:00:00,JPM,127.15,127.15,127.15,127.15,157,128.13299999999998,130.6572,128.792155839372,21.658206429779923,-0.8308365484347462,-0.815853628348914,-0.014982920085832241,0.017642897793172546,0
2023-04-05 11:00:00,JPM,127.1,127.9,127.1,127.15,9318,128.044,130.555,128.6357600451461,22.41681260945694,-0.8612584549921962,-0.8249345936775705,-0.03632386131462573,0.017652771492496576,0
2023-04-05 12:00:00,JPM,127.38,127.62,126.65,126.67,19213,127.89200000000001,130.4634,128.44854480275123,26.44628099173549,-0.9135689691896971,-0.8426614687799958,-0.07090750040970129,0.017483054255344736,1
2023-04-05 13:00:00,JPM,126.83,128.15,126.37,127.69,1209195,127.872,130.3894,128.37630244058442,46.74796747967484,-0.8627744265331785,-0.8466840603306325,-0.016090366202546003,0.019435236769035667,0
2023-04-05 14:00:00,JPM,127.71,128.13,126.99,127.25,1367589,127.75699999999999,130.3026,128.26903554148114,45.908183632734534,-0.8482456603318127,-0.8469963803308685,-0.001249280000944153,0.01941131633282809,1
2023-04-05 15:00:00,JPM,127.26,127.72,127.02,127.7,947493,127.68499999999999,130.2266,128.2148416803877,46.6535433070867,-0.791298670740062,-0.8358568384127073,0.04455816767264531,0.019867235953815787,0
2023-04-05 16:00:00,JPM,127.7,127.84,127.14,127.29,1011271,127.564,130.13559999999998,128.12676152035078,41.573033707865186,-0.7703709874902529,-0.8227596682282166,0.052388680737963655,0.019678118707828946,0
2023-04-05 17:00:00,JPM,127.31,127.77,127.18,127.34,901997,127.44300000000001,130.0244,128.05183185174593,44.597249508840854,-0.7412068939185588,-0.8064491133662851,0.06524221944772635,0.019741589806270908,1
2023-04-05 18:00:00,JPM,127.34,127.79,127.31,127.59,954116,127.33800000000001,129.9256,128.00784786586536,41.61490683229803,-0.6899677107052042,-0.783152832834069,0.09318512212886476,0.01738826390912855,0
2023-04-05 19:00:00,JPM,127.59,127.84,127.48,127.59,1873560,127.34199999999998,129.8208,127.96805283102104,41.372141372141485,-0.6419601715983703,-0.7549143005869293,0.11295412898855905,0.015863245773857934,0
2023-04-05 20:00:00,JPM,127.61,127.61,127.0,127.33,213229,127.36000000000001,129.693,127.90728589473332,38.27655310621233,-0.6177723825933299,-0.7274859169882095,0.10971353439487963,0.01575916115930202,0
2023-04-05 21:00:00,JPM,127.61,127.61,127.18,127.25,9155,127.37,129.5382,127.84468723809205,37.05179282868503,-0.5981634609216542,-0.7016214257748985,0.10345796485324432,0.01542136581268959,1
2023-04-05 22:00:00,JPM,127.26,127.38,127.26,127.38,2321,127.441,129.4226,127.80043131065472,37.54940711462453,-0.5656132976641146,-0.6744198001527418,0.10880650248862722,0.015406993115677423,0
2023-04-05 23:00:00,JPM,127.45,127.45,127.28,127.28,844,127.4,129.3202,127.75086642392569,46.683046683046705,-0.5416425053949467,-0.6478643412011829,0.10622183580623612,0.01526927681457323,1
2023-04-06 09:00:00,JPM,127.7,127.7,127.7,127.7,200,127.44500000000001,129.2234,127.74602200259943,56.723716381418086,-0.48318513247299677,-0.6149284994555457,0.13174336698254896,0.015083435328851319,1
2023-04-06 10:00:00,JPM,127.89,127.95,127.89,127.95,1202,127.47,129.138,127.76544847854234,59.21658986175114,-0.41193579320398044,-0.5743299582052327,0.16239416500125226,0.015243497142638666,0
2023-04-06 11:00:00,JPM,128.0,128.0,127.95,128.0,3006,127.54100000000001,129.0482,127.78778671868116,67.00767263427116,-0.34743063231566396,-0.528950093027319,0.18151946071165503,0.015232422962570635,0
2023-04-06 12:00:00,JPM,128.0,128.22,127.5,127.53,14825,127.55999999999999,128.92860000000002,127.76323560261629,47.619047619047656,-0.3304259548981463,-0.4892452654014845,0.1588193105033382,0.015606805338167135,0
2023-04-06 13:00:00,JPM,127.54,127.78,126.86,127.33,1151142,127.53399999999999,128.7832,127.72197506903379,51.282051282051256,-0.3292920799425616,-0.45725462830969993,0.12796254836713833,0.015604496747967005,1
2023-04-06 14:00:00,JPM,127.34,128.08,127.26,127.67,1136526,127.542,128.63739999999999,127.71702506245914,49.501661129568085,-0.2975285929552314,-0.4253094212388062,0.12778082828357484,0.013444807803446824,0
2023-04-06 15:00:00,JPM,127.69,127.83,127.38,127.66,1359598,127.575,128.58440000000002,127.7115941041297,57.0881226053638,-0.2700497516636631,-0.39425748732377763,0.12420773566011456,0.01302285296760023,0
2023-04-06 16:00:00,JPM,127.69,127.96,127.57,127.7,696093,127.61999999999998,128.5242,127.7104899037364,56.923076923076884,-0.24225237171540925,-0.363856464202104,0.12160409248669474,0.01302145086969223,0
2023-04-06 17:00:00,JPM,127.7,127.93,127.58,127.59,614777,127.641,128.4622,127.69901467480912,50.0,-0.2264880156680107,-0.33638277449528536,0.10989475882727467,0.012391230674182357,1
2023-04-06 18:00:00,JPM,127.59,127.96,127.53,127.71,675192,127.68400000000001,128.4094,127.70006089625588,52.32558139534865,-0.20198331488252563,-0.30950288257273345,0.10751956769020782,0.009435598689065086,0
2023-04-06 19:00:00,JPM,127.72,127.77,127.23,127.51,1413959,127.665,128.33980000000003,127.68195985851722,53.57142857142873,-0.19643708703200957,-0.2868897234645887,0.09045263643257911,0.008881890426243995,0
2023-04-06 20:00:00,JPM,127.47,127.47,127.27,127.47,249724,127.617,128.293,127.6617732053251,54.43548387096774,-0.19304403572995454,-0.26812058591766186,0.07507655018770731,0.00811726012506973,0
2023-04-06 21:00:00,JPM,127.47,127.49,127.4,127.4,1012,127.55699999999999,128.24040000000002,127.63684242386557,50.413223140496086,-0.1937697757556407,-0.25325042388525765,0.05948064812961695,0.007448487595493213,1
2023-04-06 22:00:00,JPM,127.44,127.48,127.4,127.47,4475,127.551,128.1862,127.6209526692117,53.97489539748951,-0.18654612733409692,-0.23990956457502552,0.053363437240928596,0.007457839327677802,0
2023-04-06 23:00:00,JPM,127.48,127.53,127.36,127.37,2527,127.55500000000002,128.1308,127.59705241500106,42.02898550724633,-0.18673789991170509,-0.22927523164236147,0.04253733173065638,0.007219099390173614,1
2023-04-10 08:00:00,JPM,127.6,127.62,127.5,127.62,1107,127.55,128.0776,127.59923789928668,42.02898550724633,-0.1648170619037188,-0.21638359769463295,0.051566535790914136,0.00750462199933731,1
2023-04-10 10:00:00,JPM,128.04,128.04,128.04,128.04,491,127.588,128.0354,127.64121524221176,50.819672131147385,-0.11226008555098588,-0.19555889526590353,0.08329880971491765,0.007855425324338547,0
2023-04-10 11:00:00,JPM,127.85,127.88,127.6,127.69,4489,127.58699999999999,127.9866,127.64586140962017,53.44827586206894,-0.09772387803188565,-0.17599189181909997,0.07826801378721432,0.008376349680868273,0
2023-04-10 12:00:00,JPM,127.8,127.91,127.17,127.2,20093,127.548,127.94019999999999,127.60339841822777,47.50957854406135,-0.12430976811768346,-0.16565546707881668,0.041345698961133215,0.009225264641521522,1
2023-04-10 13:00:00,JPM,127.41,128.13,126.22,127.85,1483188,127.56199999999998,127.9,127.62688428315845,53.08219178082185,-0.09187068179610947,-0.15089851002227522,0.05902782822616576,0.010534095430619263,0
2023-04-10 14:00:00,JPM,127.84,128.23,127.68,127.85,1425114,127.596,127.8554,127.6481333990481,53.264604810996595,-0.06540848388837617,-0.13380050479549543,0.06839202090711927,0.010025106685505152,0
2023-04-10 15:00:00,JPM,127.86,128.03,127.46,127.47,848849,127.59599999999998,127.8008,127.63116831342448,46.461538461538325,-0.07424398713571634,-0.12188920126353961,0.04764521412782327,0.010252918596636355,1
2023-04-10 16:00:00,JPM,127.46,127.72,127.39,127.67,674406,127.623,127.7442,127.63486656928882,51.197604790419156,-0.06436588868692183,-0.11038453874821605,0.046018650061294214,0.010389406019313962,0
2023-04-10 17:00:00,JPM,127.68,127.85,127.52,127.67,903118,127.643,127.6916,127.63821261030893,49.37888198757775,-0.055893123364512576,-0.09948625567147537,0.043593132306962795,0.009696172200436165,0
2023-04-10 18:00:00,JPM,127.68,127.76,127.47,127.68,629279,127.674,127.6662,127.64219236170807,52.80528052805287,-0.04782023744679975,-0.08915305202654025,0.0413328145797405,0.009544251082395063,1
2023-04-10 19:00:00,JPM,127.69,127.94,127.53,127.93,1678673,127.705,127.66460000000001,127.66960261297397,57.098765432098986,-0.021007346913577862,-0.07552391100394777,0.05451656409036991,0.009370449316179546,0
2023-04-10 20:00:00,JPM,127.89,127.93,127.86,127.89,299366,127.69000000000001,127.6692,127.69059284030979,57.63239875389408,-0.0029515797218664375,-0.06100944474753151,0.058057865025665074,0.009378171266589052,0
2023-04-10 21:00:00,JPM,127.9,127.95,127.85,127.95,5607,127.71600000000001,127.6674,127.71529828408981,57.50000000000012,0.01601463764738753,-0.045604628268547706,0.06161926591593524,0.009383333759368331,0
2023-04-10 22:00:00,JPM,127.9,127.96,127.9,127.96,1909,127.792,127.66279999999999,127.73860320941459,59.48553054662371,0.03148942746493333,-0.0301858171218515,0.06167524458678483,0.009328895838713585,0
2023-04-10 23:00:00,JPM,127.95,127.97,127.8,127.9,10069,127.797,127.66300000000001,127.75397433232749,54.79452054794529,0.038468371880767904,-0.016454979321327622,0.05492335120209553,0.00930912619232384,1
2023-04-11 10:00:00,JPM,128.31,128.31,128.31,128.31,296,127.84299999999999,127.6612,127.80692915782011,54.63917525773219,0.07620437252701606,0.002076891048341115,0.07412748147867494,0.009639988706777864,0
2023-04-11 11:00:00,JPM,127.99,128.15,127.99,128.05,1481,127.90100000000002,127.65379999999999,127.83007876183724,56.382978723404584,0.08416044856009819,0.01849360255069253,0.06566684600940566,0.009906021153127826,1
2023-04-11 12:00:00,JPM,128.0,128.25,127.99,128.25,12033,127.95900000000002,127.6488,127.87007126070988,70.75098814229278,0.10538916398704146,0.03587271483796232,0.06951644914907915,0.009956198673725181,0
2023-04-11 13:00:00,JPM,128.22,128.45,127.63,127.67,1041733,127.95899999999999,127.6312,127.85101685492798,46.34146341463425,0.07455252605672058,0.04360867708171397,0.030943848975006613,0.011070627693666636,1
2023-04-11 14:00:00,JPM,127.67,128.07,127.54,127.97,1824051,127.98799999999999,127.6178,127.86234858303008,52.17391304347837,0.07347478948960884,0.04958189956329294,0.0238928899263159,0.011254761465083776,1
2023-04-11 15:00:00,JPM,128.0,128.71,128.0,128.69,1238345,128.06400000000002,127.64059999999999,127.9411725275034,69.6774193548389,0.12922898688584894,0.06551131702780415,0.06371766985804479,0.012385223119981584,0
2023-04-11 16:00:00,JPM,128.69,128.93,128.2,128.25,1558249,128.1,127.6626,127.97058466774116,58.682634730539,0.13633864026598985,0.07967678167544129,0.056661858590548564,0.012564968779811307,1
2023-04-11 17:00:00,JPM,128.26,128.46,128.06,128.34,688084,128.13899999999998,127.68639999999999,128.00576708033725,59.76676384839663,0.14753465199953553,0.09324835574026014,0.05428629625927539,0.012218452446299875,1
2023-04-11 18:00:00,JPM,128.35,128.67,128.35,128.64,658720,128.207,127.72579999999999,128.06617021554322,62.90322580645154,0.17855677342038234,0.11031003927628458,0.06824673414409776,0.01158394220692943,0
2023-04-11 19:00:00,JPM,128.65,128.94,128.4,128.56,1783923,128.273,127.7432,128.11320162358672,58.87323943661984,0.1944452528991576,0.1271370820008592,0.06730817089829841,0.010592969439773585,0
2023-04-11 20:00:00,JPM,128.52,128.6,128.52,128.52,137868,128.294,127.7686,128.15194432610227,58.87323943662008,0.20148670829823345,0.14200700726033405,0.0594797010378994,0.010606175437307701,1
2023-04-11 21:00:00,JPM,128.58,128.78,128.47,128.78,12212,128.367,127.7902,128.21175915218777,61.06666666666693,0.2254481140006419,0.15869522860839563,0.06675288539224628,0.010169060199468418,0
2023-04-11 22:00:00,JPM,128.6,128.6,128.6,128.6,1200,128.402,127.81640000000002,128.24873447102703,58.163265306122625,0.22729311147119802,0.17241480518095612,0.0548783062902419,0.010277200008377382,0
2023-04-11 23:00:00,JPM,128.49,128.67,128.45,128.6,4390,128.495,127.8416,128.28218833092922,59.06735751295339,0.22614838742137522,0.18316152162903993,0.042986865792335294,0.010277200008377382,1
2023-04-12 09:00:00,JPM,128.88,128.88,128.88,128.88,175,128.586,127.8674,128.33912277560262,57.64075067024134,0.24501051658555184,0.19553132062034234,0.0494791959652095,0.010428692956746529,1
2023-04-12 10:00:00,JPM,129.0,129.0,129.0,129.0,417,128.61700000000002,127.8956,128.40206346364047,63.23119777158779,0.2665690449439637,0.20973886548506665,0.05683017945889707,0.010324539055060955,0
2023-04-12 11:00:00,JPM,128.89,128.89,128.75,128.75,2071,128.667,127.92399999999999,128.4352002766271,56.86813186813194,0.26047878602312835,0.219886849592679,0.04059193643044934,0.010570788898596313,1
2023-04-12 12:00:00,JPM,128.55,129.46,128.52,129.16,62905,128.749,127.9622,128.50422882171023,71.46974063400596,0.28544534913615394,0.232998549501374,0.05244679963477994,0.01094830203742717,1
2023-04-12 13:00:00,JPM,129.25,130.43,128.84,129.87,1623707,128.872,128.012,128.63430226726163,74.4845360824745,0.35839128491829797,0.2580770965847588,0.10031418833353917,0.012029911937634672,0
2023-04-12 14:00:00,JPM,129.85,130.14,128.41,128.55,1508227,128.871,128.0374,128.62627347990338,48.43750000000014,0.30615928264029435,0.2676935337958659,0.03846574884442844,0.016232091301443013,1
2023-04-12 15:00:00,JPM,128.55,128.69,128.06,128.63,1151060,128.882,128.056,128.62662838657923,54.61165048543689,0.2681295454408428,0.2677807361248613,0.0003488093159814687,0.015941551474044014,1
2023-04-12 16:00:00,JPM,128.64,128.95,128.54,128.82,810628,128.88600000000002,128.0734,128.64504473071455,55.68720379146915,0.2504352550943736,0.2643116399187638,-0.013876384824390187,0.01582713783602224,1
2023-04-12 17:00:00,JPM,128.82,129.08,128.79,129.03,817411,128.929,128.09400000000002,128.68170713731317,54.72154963680409,0.25047038083323514,0.26154338810165806,-0.011073007268422919,0.015832989311330575,0
2023-04-12 18:00:00,JPM,129.04,129.58,128.64,128.91,1121025,128.95999999999998,128.1216,128.70344931471192,54.19664268585126,0.23807088811201993,0.25684888810373047,-0.018777999991710537,0.015068102662302867,0
2023-04-12 19:00:00,JPM,128.92,129.0,128.25,128.55,2055846,128.927,128.14600000000002,128.68883509426317,50.33407572383075,0.1969251785656354,0.24486414619611147,-0.04793896763047606,0.015275632451673085,0
2023-04-12 20:00:00,JPM,128.5,128.73,128.5,128.56,744269,128.88299999999998,128.16379999999998,128.67656508528572,47.405660377358494,0.16324207076073094,0.2285397311090354,-0.06529766034830445,0.014181529680844497,0
2023-04-12 21:00:00,JPM,128.5,128.68,128.48,128.5,6427,128.858,128.1806,128.65974936287756,48.78640776699035,0.13020553819836778,0.2088728925269019,-0.07866735432853411,0.013742827812167551,0
2023-04-12 22:00:00,JPM,128.39,128.5,128.34,128.5,2352,128.792,128.1966,128.6445351378416,48.78640776699035,0.10283839116863192,0.1876659922552479,-0.084827601086616,0.01372849330892257,0
2023-04-12 23:00:00,JPM,128.49,128.5,128.42,128.5,1879,128.655,128.2148,128.63076988661857,45.052083333333364,0.08022494673028291,0.16617778315025492,-0.085952836419972,0.013518910353919495,1
2023-04-13 11:00:00,JPM,129.05,129.2,128.65,128.65,3811,128.66500000000002,128.2336,128.63260132598822,45.47803617571064,0.07355942819049233,0.1476541121583024,-0.07409468396781008,0.013557594205431964,1
2023-04-13 12:00:00,JPM,129.16,129.5,128.6,128.91,13493,128.69299999999998,128.2616,128.65902024732267,52.06185567010307,0.08823961248907608,0.13577121222445715,-0.04753159973538107,0.013694022717843243,0
2023-04-13 13:00:00,JPM,128.92,129.06,126.83,127.55,1738235,128.56599999999997,128.2632,128.55339927138718,33.33333333333323,-0.00975442673558291,0.10666608443244914,-0.11642051116803205,0.01721009135902319,1
2023-04-13 14:00:00,JPM,127.55,128.38,127.45,128.19,1559878,128.482,128.279,128.51878981696936,32.35294117647038,-0.035365090780715036,0.07825984938981631,-0.11362494017053135,0.018023605652729827,1
2023-04-13 15:00:00,JPM,128.19,128.77,127.9,128.58,1144517,128.449,128.3012,128.52461935821037,50.39164490861621,-0.023916293770099628,0.05782462075783312,-0.08174091452793275,0.018305170173484042,0
2023-04-13 16:00:00,JPM,128.59,128.73,128.19,128.49,941103,128.443,128.3236,128.52132227647604,48.17708333333351,-0.021853375385489926,0.04188902152916851,-0.06374239691465844,0.018170592674684006,0
2023-04-13 17:00:00,JPM,128.5,128.57,128.26,128.44,1205386,128.43099999999998,128.34,128.51357729776404,44.864864864864956,-0.02397669146157,0.028715878931020813,-0.052692570392590815,0.01813632427569802,1
2023-04-13 18:00:00,JPM,128.44,128.76,128.39,128.59,1332234,128.44,128.351,128.52085565035793,43.956043956044006,-0.013401207572883322,0.020292461630239986,-0.033693669203123305,0.01809065171181977,1
2023-04-13 19:00:00,JPM,128.6,129.04,128.51,129.01,2763611,128.491,128.3774,128.56744082651431,51.269035532994856,0.02854142177093877,0.02194225365837974,0.006599168112559027,0.01810623194831213,0
2023-04-13 20:00:00,JPM,128.9,129.2,128.53,128.85,279894,128.526,128.4104,128.59435122398912,54.01069518716554,0.04831366502583023,0.027216535931869842,0.02109712909396039,0.017162298486983512,0
2023-04-13 21:00:00,JPM,128.81,128.9,128.64,128.65,12308,128.526,128.4264,128.59965110741874,51.14503816793897,0.04729973976938595,0.031233176699373068,0.016066563070012883,0.013836616352656275,1
2023-04-13 22:00:00,JPM,128.8,128.89,128.7,128.85,15221,128.52,128.44639999999998,128.62349385909314,54.29975429975424,0.06192074146568416,0.03737068965263529,0.024550051813048868,0.013908891527317467,1
2023-04-13 23:00:00,JPM,128.84,129.0,128.8,129.0,10604,128.66500000000002,128.477,128.65935158679855,55.92417061611375,0.08463610471531524,0.04682377266517128,0.03781233205014396,0.013879529271347403,1
2023-04-14 08:00:00,JPM,128.98,129.45,128.98,129.37,2348,128.78300000000002,128.511,128.72703238805585,59.47712418300658,0.13098419723607435,0.0636558575793519,0.06732833965672246,0.014079382456708991,0
2023-04-14 09:00:00,JPM,129.3,129.3,129.0,129.0,1967,128.825,128.5376,128.7530293034791,53.63825363825359,0.13628843841632943,0.07818237374674741,0.058106064669582014,0.01436267937071353,1
2023-04-14 10:00:00,JPM,129.39,135.3,129.0,135.01,220650,129.477,128.6842,129.34893127457633,78.88257575757572,0.6183212377636096,0.18621014655011986,0.43211109121348973,0.04848072733953415,1
2023-04-14 11:00:00,JPM,135.02,137.66,134.5,136.25,984803,130.258,128.8506,130.00617591509288,91.66666666666663,1.0878532459387031,0.36653876642783656,0.7213144795108666,0.048853902810454874,1
2023-04-14 12:00:00,JPM,135.99,137.57,134.5,136.6,988807,131.059,129.0248,130.6341591612745,91.42857142857139,1.471243243842963,0.5874796619108619,0.8837635819321011,0.048723633995227084,1
2023-04-14 13:00:00,JPM,136.6,138.82,134.9,138.59,11770780,132.017,129.23760000000001,131.39185828877217,92.59574468085103,1.913600156801067,0.852703760888903,1.060896395912164,0.04990645727985603,1
2023-04-14 14:00:00,JPM,138.53,139.12,137.35,138.83,9497916,133.01500000000001,129.455,132.10025273746052,93.4453781512605,2.257513975707866,1.1336658038526957,1.1238481718551703,0.04979595973149398,0
2023-04-14 15:00:00,JPM,138.83,138.96,137.83,138.79,4585496,134.029,129.6728,132.73737152436905,93.52396972245577,2.4980445862393026,1.406541560330017,1.0915030259092855,0.049902144886549975,0
2023-04-14 16:00:00,JPM,138.79,138.92,137.64,137.68,3497491,134.912,129.8602,133.20809804585772,85.3696498054475,2.569479741655755,1.6391291965951647,0.9303505450605902,0.051277179625503794,1
2023-04-14 17:00:00,JPM,137.68,138.32,137.68,138.19,2270313,135.831,130.06300000000002,133.6825648986332,85.47140649149927,2.6368493962794446,1.8386732365320209,0.7981761597474237,0.049144577865195854,0
2023-04-14 18:00:00,JPM,138.2,138.58,137.82,138.22,2498326,136.71599999999998,130.26239999999999,134.11470157495384,86.57298985167839,2.661975485841822,2.0033336863939812,0.6586417994478406,0.04928141282785261,1
2023-04-14 19:00:00,JPM,138.23,138.95,138.03,138.73,5389986,137.689,130.4836,134.5542538059106,88.41463414634138,2.6920090262585745,2.1410687543669,0.5509402718916747,0.049274773293946576,1
2023-04-14 20:00:00,JPM,138.67,138.95,138.67,138.81,559717,138.069,130.7004,134.95956296725245,88.30769230769225,2.6912431787075093,2.251103639235022,0.4401395394724874,0.04916677068044651,0
2023-04-14 21:00:00,JPM,138.8,138.82,138.67,138.7,11212,138.314,130.90060000000003,135.31579506560936,87.42283950617269,2.651198788988495,2.3311226691857168,0.32007611980277817,0.04920567111078737,1
2023-04-14 22:00:00,JPM,138.78,138.81,138.7,138.81,12065,138.535,131.11180000000002,135.6485764879323,87.16535433070852,2.598386816542103,2.384575498656994,0.2138113178851091,0.049229046072746654,0
2023-04-14 23:00:00,JPM,138.81,138.87,138.75,138.75,20347,138.551,131.32,135.94395015574827,89.34624697336548,2.5226123444938935,2.4121828678243737,0.11042947666951974,0.049416731173049296,0
2023-04-17 08:00:00,JPM,139.1,139.1,138.75,138.75,3922,138.54299999999998,131.5222,136.21119299805795,79.31034482758604,2.4344971616128817,2.4166457265820753,0.01785143503080633,0.04930158731920052,0
2023-04-17 09:00:00,JPM,138.65,138.73,138.62,138.73,2823,138.53699999999998,131.72560000000001,136.45107937919528,74.03100775193764,2.3361220506763516,2.4005409914009306,-0.06441894072457899,0.049161663590814204,0
2023-04-17 10:00:00,JPM,138.5,138.73,138.5,138.73,777,138.642,131.9298,136.66811943831954,72.14137214137182,2.232425060048854,2.3669178051305155,-0.13449274508166154,0.04926204026762311,0
2023-04-17 11:00:00,JPM,138.8,138.86,138.34,138.5,19433,138.673,132.1242,136.8425842537177,48.524590163934384,2.1073926593002454,2.315012775964462,-0.20762011666421643,0.04949865937992384,0
2023-04-17 12:00:00,JPM,138.55,138.86,138.07,138.46,41754,138.697,132.32139999999998,136.9966238486017,43.50877192982454,1.982226047211725,2.2484554302139146,-0.26622938300218957,0.04964930736721224,1
2023-04-17 13:00:00,JPM,138.45,140.06,138.2,138.6,2924641,138.684,132.5214,137.14932633921106,46.77966101694918,1.8727396582852407,2.17331227582818,-0.3005726175429393,0.049280304488447176,0
2023-04-17 14:00:00,JPM,138.61,138.86,137.66,138.63,2626512,138.666,132.7164,137.29034287833383,75.40106951871621,1.768011123846719,2.092252045431888,-0.3242409215851687,0.019675551634070424,0
2023-04-17 15:00:00,JPM,138.62,138.76,138.08,138.26,1597713,138.622,132.9016,137.3826911756354,52.02312138728301,1.6362949088439507,2.0010606181143005,-0.3647657092703498,0.01821265025909515,1
2023-04-17 16:00:00,JPM,138.27,139.28,138.23,139.04,1527861,138.645,133.10739999999998,137.54053011128914,66.53225806451587,1.576673430891958,1.9161831806698322,-0.33950974977787407,0.018787511570183185,0
2023-04-17 17:00:00,JPM,139.04,139.25,138.84,138.95,1002354,138.66500000000002,133.3032,137.67476533878542,55.33980582524261,1.5048141711758376,1.8339093787710334,-0.32909520759519584,0.012102234912972458,1
2023-04-17 18:00:00,JPM,138.96,139.47,138.91,139.34,1358544,138.724,133.4926,137.83335911604397,61.181434599155985,1.4624764130372796,1.7596227856242828,-0.29714637258700316,0.012297871300460074,1
2023-04-17 19:00:00,JPM,139.34,139.98,139.27,139.89,2699961,138.84,133.7194,138.02922967642073,71.17437722419923,1.4565140508143486,1.699001038662296,-0.24248698784794742,0.012842874787016853,0
2023-04-17 20:00:00,JPM,139.82,139.9,139.66,139.66,489016,138.933,133.94,138.1845411358092,64.50511945392492,1.416896655331243,1.6425801619960856,-0.2256835066648426,0.009643521273074416,1
2023-04-17 21:00:00,JPM,139.72,139.85,139.72,139.8,3302,139.06300000000002,134.1596,138.33839436097023,67.44186046511652,1.3808785061028175,1.590239830817432,-0.20936132471461444,0.009127012572749112,1
2023-05-01 08:00:00,JPM,139.8,145.0,139.8,142.2,48849,139.43699999999998,134.423,138.7061663265921,81.88539741219972,1.5283756426777018,1.577866993189486,-0.049491350511784216,0.01891078412460525,0
2023-05-01 09:00:00,JPM,142.41,142.45,141.38,141.7,23374,139.747,134.6788,138.99129334310715,75.21222410865892,1.5866326511887223,1.5796201247893333,0.007012526399388985,0.019371212433682037,1
2023-05-01 10:00:00,JPM,141.9,142.64,141.72,142.2,28463,140.10399999999998,134.9518,139.29688445328742,77.15179968701112,1.6540803626866705,1.594512172368801,0.05956819031786953,0.019516684862775496,1
2023-05-01 11:00:00,JPM,142.23,143.77,141.99,143.53,157943,140.631,135.2512,139.7000383148791,83.5781041388519,1.79417095872995,1.634443929641031,0.159727029088919,0.020998352275461516,1
2023-05-01 12:00:00,JPM,142.39,144.4,138.28,144.19,392540,141.14600000000002,135.565,140.12765371346205,85.32675709001234,1.9361317281800439,1.6947814893488335,0.24135023883121032,0.02116501824843054,0
2023-05-01 13:00:00,JPM,144.19,153.0,138.24,141.73,3878153,141.42399999999998,135.8296,140.28025812170375,65.00479386385425,1.8290510577699308,1.7216354030330532,0.10741565473687764,0.028400560189033332,1
2023-05-01 14:00:00,JPM,141.72,143.37,141.1,142.41,4575276,141.731,136.1078,140.48309068154148,67.05776173285197,1.7785570731720384,1.7330197370608502,0.045537336111188154,0.028612583258831554,0
2023-05-01 15:00:00,JPM,142.4,142.68,141.61,141.91,2114056,141.933,136.373,140.61898680710897,66.28010704727923,1.6788417624680392,1.722184142142288,-0.04334237967424892,0.028989801532205216,1
2023-05-01 16:00:00,JPM,141.91,143.05,141.89,142.08,1526002,142.175,136.63639999999998,140.75813092071763,64.3396226415095,1.5951463849937397,1.6967765907125785,-0.10163020571883874,0.028964354783353994,0
2023-05-01 17:00:00,JPM,142.06,142.1,140.83,141.17,1694105,142.31199999999998,136.90879999999999,140.79735654731596,59.71978984238174,1.4388021845794867,1.6451817094859602,-0.2063795249064735,0.02983562634489156,1
2023-05-01 18:00:00,JPM,141.18,141.8,141.12,141.53,1516992,142.245,137.1756,140.86713211423825,59.61369622475852,1.3286316322939058,1.5818716940475495,-0.25324006175364366,0.02984397379741669,0
2023-05-01 19:00:00,JPM,141.54,141.62,141.04,141.17,2638369,142.192,137.4274,140.89597667478697,55.71428571428569,1.1984566225853257,1.5051886797551048,-0.30673205716977914,0.03006827119580238,0
2023-05-01 20:00:00,JPM,141.2,141.29,140.99,141.06,239393,142.078,137.67880000000002,140.91159794385487,56.317689530685904,1.0740351007613924,1.4189579639563625,-0.3449228631949701,0.030109965506006996,1
2023-05-01 21:00:00,JPM,141.1,141.65,141.1,141.6,24392,141.885,137.94199999999998,140.97716004444013,57.8397212543553,1.0073910582980545,1.336644582824701,-0.3292535245266466,0.030002202616251264,0
2023-05-01 22:00:00,JPM,141.55,141.55,141.38,141.54,8032,141.61999999999998,138.201,141.03076384973153,46.38949671772434,0.9389105001481823,1.2570977662893974,-0.31818726614121506,0.029671618909051886,0
2023-05-01 23:00:00,JPM,141.45,141.55,141.3,141.3,4830,141.577,138.4468,141.05640538785235,47.747747747747894,0.8554125072940337,1.176760714490325,-0.3213482071962912,0.02974804457642112,1
2023-05-02 08:00:00,JPM,141.52,141.52,141.52,141.52,362,141.488,138.7002,141.10055725567594,46.04651162790713,0.7977954187924183,1.1009676553507437,-0.30317223655832537,0.029688141342814355,0
2023-05-02 09:00:00,JPM,141.41,141.41,141.41,141.41,520,141.438,138.9554,141.1300279932306,35.636856368563755,0.7347872107778528,1.0277315664361655,-0.29294435565831267,0.029536049363558185,0
2023-05-02 11:00:00,JPM,141.55,141.55,141.21,141.25,8077,141.355,139.2034,141.14145389863722,28.63372093023274,0.664284629447053,0.955042179038343,-0.29075754959128997,0.029500181625576178,0
2023-05-02 12:00:00,JPM,141.64,141.64,140.9,141.0,17175,141.338,139.4434,141.127982098767,42.18415417558905,0.5815343491514113,0.8803406130609567,-0.29880626390954534,0.029589205218475804,0
2023-05-02 13:00:00,JPM,140.92,142.41,140.55,140.65,1547669,141.25,139.66899999999998,141.08245999412253,29.723502304147715,0.4821541084736225,0.8007033121434899,-0.3185492036698674,0.023874618844188483,0
2023-05-02 14:00:00,JPM,140.66,140.88,139.2,139.26,3185303,141.059,139.8742,140.90889237563465,24.665391969407438,0.2879142719485799,0.6981455041045079,-0.41023123215592805,0.02550484724390381,0
2023-05-02 15:00:00,JPM,139.25,139.86,138.43,139.1,2216593,140.863,139.95600000000002,140.73661691128848,21.455938697317976,0.11968745675719106,0.5824538946350446,-0.46276643787785354,0.025084525030711995,0
2023-05-02 16:00:00,JPM,139.1,139.3,138.48,138.6,1071121,140.56300000000002,140.003,140.53312958640385,23.284823284823375,-0.053364178583706234,0.45529027999129446,-0.5086544585750007,0.022634339841921616,1
2023-05-02 17:00:00,JPM,138.61,139.1,138.5,138.9,983574,140.299,140.049,140.37759343531775,22.315789473684262,-0.16440618144528685,0.3313509877039782,-0.49575716914926504,0.02204068256877657,0
2023-05-02 18:00:00,JPM,138.91,139.22,138.54,138.94,1109845,140.06300000000002,140.056,140.2406797748113,24.830699774266364,-0.24634044372777453,0.21581270141762768,-0.4621531451454022,0.015212404001523698,0
2023-05-02 19:00:00,JPM,138.92,139.12,138.45,138.92,2268510,139.803,140.05780000000001,140.1149007486388,25.345622119815516,-0.3093220971544781,0.11078574170320651,-0.42010783885768466,0.013987243467696989,0
2023-05-02 20:00:00,JPM,138.92,138.92,138.64,138.88,171227,139.55,140.05960000000002,139.99729115353034,14.583333333333371,-0.35833254246426804,0.01696208486971161,-0.37529462733397967,0.013805388700032289,0
2023-05-02 21:00:00,JPM,138.6,138.8,138.5,138.79,5859,139.304,140.08180000000002,139.8823110436703,14.470284237726148,-0.39982696494379866,-0.06639572509299045,-0.3334312398508082,0.01360760604568764,0
2023-05-02 22:00:00,JPM,138.74,138.79,138.52,138.68,3230,139.072,140.0916,139.76780522998743,14.973262032085586,-0.43655533623183373,-0.14042764732075913,-0.2961276889110746,0.01244064803936316,1
2023-05-02 23:00:00,JPM,138.79,138.82,138.6,138.8,4438,138.887,140.1032,139.67563330332197,12.637362637362799,-0.45078348654320166,-0.20249881516524765,-0.248284671377954,0.012059085699699216,1
2023-05-03 08:00:00,JPM,139.33,139.33,139.3,139.3,805,138.891,140.1146,139.63985870300561,23.82133995037239,-0.4169077241199943,-0.245380596956197,-0.17152712716379734,0.012760580737386736,0
2023-05-03 09:00:00,JPM,138.74,138.74,138.4,138.4,874,138.821,140.1064,139.52177692176699,20.125786163522136,-0.4574106712343564,-0.2877866118118289,-0.1696240594225275,0.014018131804073592,1
2023-05-03 11:00:00,JPM,138.66,139.25,138.64,139.18,2694,138.879,140.11599999999999,139.48922673874156,32.83018867924538,-0.4217088700135605,-0.3145710634521752,-0.10713780656138527,0.014763036194850409,0
2023-05-03 12:00:00,JPM,139.08,139.12,138.5,138.98,15423,138.887,140.1194,139.4407289540995,33.78640776699024,-0.4048859901965898,-0.3326340488010582,-0.0722519413955316,0.014766552901251534,0
2023-05-03 13:00:00,JPM,138.92,139.35,137.56,138.04,1296618,138.797,140.1052,139.30732619656624,37.02127659574474,-0.4620773408790342,-0.35852270721665336,-0.10355463366238082,0.01587920323813622,0
2023-05-03 14:00:00,JPM,138.01,138.67,137.43,137.6,1287739,138.665,140.0822,139.14472370165518,34.939759036144636,-0.5367192556202269,-0.3941620168973681,-0.14255723872285886,0.015732670041558403,0
2023-05-03 15:00:00,JPM,137.57,137.67,137.15,137.66,1135741,138.543,140.06079999999997,139.00332144435467,39.64757709251109,-0.5842966047123639,-0.4321889344603672,-0.15210767025199667,0.01582951861894371,1
2023-05-03 16:00:00,JPM,137.64,138.01,137.4,137.91,709559,138.455,140.0444,138.89919559251138,38.97550111358566,-0.5949706348590666,-0.4647452745401071,-0.13022536031895954,0.016141151933052426,1
2023-05-03 17:00:00,JPM,137.9,138.09,137.45,138.01,688785,138.388,140.03459999999998,138.8145102979865,39.78021978021973,-0.5885759788787084,-0.4895114154078274,-0.099064563470881,0.016239262629078068,0
2023-05-03 18:00:00,JPM,138.01,138.42,136.68,137.04,2107682,138.21200000000002,140.00619999999998,138.64550931722587,32.90909090909095,-0.6542374195906575,-0.5224566162443934,-0.13178080334626407,0.01726116656102557,0
2023-05-03 19:00:00,JPM,137.01,137.29,135.76,136.01,3459717,137.883,139.9544,138.39450842987102,27.889060092449924,-0.7803911133724739,-0.5740435156700096,-0.20634759770246436,0.01614767518350458,0
2023-05-03 20:00:00,JPM,136.04,136.31,135.5,135.5,240590,137.59300000000002,139.8918,138.1188409603595,26.193921852387902,-0.9110198921089818,-0.6414387909578041,-0.2695811011511777,0.016351614781277998,0
2023-05-03 21:00:00,JPM,135.49,135.49,134.67,135.0,27537,137.175,139.82659999999998,137.8218084879443,24.794520547945197,-1.0428684236876222,-0.7217247175037678,-0.32114370618385446,0.0163659701001915,0
2023-05-03 22:00:00,JPM,135.1,135.3,134.8,135.02,7941,136.779,139.74620000000002,137.55496958433056,23.750000000000057,-1.1326885732300127,-0.8039174886490168,-0.3287710845809959,0.016036439171350454,1
2023-05-03 23:00:00,JPM,135.15,135.38,135.0,135.17,4230,136.492,139.6706,137.32782962391812,19.854014598539948,-1.1781865414101844,-0.8787712992012504,-0.299415242208934,0.016148856234410904,1
2023-05-04 08:00:00,JPM,135.87,136.95,135.8,136.95,2100,136.427,139.6228,137.29184585021162,40.620957309184874,-1.058412168429868,-0.914699473046974,-0.143712695382894,0.021733008426652368,0
2023-05-04 09:00:00,JPM,136.36,136.5,135.41,135.41,4264,136.202,139.5332,137.11262243590573,27.797408716136516,-1.0753591734346912,-0.9468314131245175,-0.12852776031017377,0.0241415334252063,0
2023-05-04 10:00:00,JPM,135.79,135.79,135.2,135.2,1828,135.93099999999998,139.444,136.93046791820043,27.764705882352857,-1.0931340728152747,-0.976091945062669,-0.1170421277526057,0.02413469690642729,0
2023-05-04 11:00:00,JPM,135.38,135.56,135.1,135.17,11129,135.647,139.35139999999998,136.76280430694325,31.093544137022306,-1.0969960700756758,-1.0002727700652705,-0.0967233000104053,0.02415395799003237,1
2023-05-04 12:00:00,JPM,135.09,135.64,135.07,135.59,41922,135.502,139.2192,136.65110865866293,36.72391017173056,-1.0540161981847973,-1.011021455689176,-0.04299474249562141,0.024464349376879586,0
2023-05-04 13:00:00,JPM,135.58,135.75,133.45,133.69,2250821,135.26999999999998,139.059,136.36909831021885,28.905419766206165,-1.159897880342271,-1.040796740619795,-0.11910113972247593,0.027062408825101424,0
2023-05-04 14:00:00,JPM,133.62,134.02,131.81,132.59,3297061,134.97899999999998,138.8668,136.00918418543608,24.07407407407409,-1.3173846925130306,-1.0961143309984422,-0.22127036151458834,0.027421871745684136,0
2023-05-04 15:00:00,JPM,132.6,133.37,132.42,132.62,2145783,134.74099999999999,138.6486,135.68640473920408,23.552502453385742,-1.4233657027036486,-1.1615646053394835,-0.2618010973641651,0.026321993798411842,1
2023-05-04 16:00:00,JPM,132.64,133.66,132.43,133.55,1667286,134.594,138.4358,135.48293762118465,32.80788177339912,-1.415990531739567,-1.2124497906195002,-0.2035407411200667,0.027951320850133212,1
2023-05-04 17:00:00,JPM,133.56,134.5,133.4,134.1,1729963,134.48700000000002,138.2832,135.3512292763099,40.124095139607036,-1.3502009757791882,-1.2400000276514378,-0.11020094812775039,0.02810558620950487,1
2023-05-04 18:00:00,JPM,134.11,134.27,133.81,134.17,1116556,134.209,138.1184,135.2387312499947,42.79523293607793,-1.277685500587694,-1.247537122238689,-0.030148378349004856,0.028105944185947078,0
2023-05-04 19:00:00,JPM,134.16,134.51,133.86,134.16,2521926,134.084,137.9634,135.1359949404714,45.19450800915329,-1.2071085841204194,-1.2394514146150353,0.03234283049461584,0.028078469109758926,0
2023-05-04 20:00:00,JPM,134.19,134.3,133.79,134.11,374325,133.975,137.804,135.03828113661697,44.81185860889396,-1.1420456600036744,-1.2199702636927632,0.07792460368908882,0.02791020361422013,0
2023-05-04 21:00:00,JPM,134.11,134.25,134.0,134.02,4684,133.86,137.661,134.94130198074868,43.39839265212411,-1.0852351563794116,-1.193023242230093,0.10778808585068145,0.027834301662023223,1
2023-05-04 22:00:00,JPM,134.2,134.48,134.15,134.48,1206,133.74900000000002,137.52,134.8973684587726,33.28822733423536,-0.9916629936381298,-1.1527511925117004,0.16108819887357062,0.02759103462685913,1
2023-05-04 23:00:00,JPM,134.5,134.74,134.5,134.74,1540,133.85399999999998,137.3914,134.88238098650854,44.517184942716945,-0.8863097266056172,-1.0994628993304838,0.21315317272486656,0.026822079916055102,1
2023-05-05 08:00:00,JPM,134.9,134.9,134.9,134.9,500,134.08499999999998,137.2682,134.88405898779342,47.52475247524765,-0.7809040646672827,-1.0357511323978437,0.254847067730561,0.026636843286754926,0
2023-05-05 09:00:00,JPM,134.9,134.9,134.9,134.9,375,134.31300000000002,137.1342,134.88557717943215,47.76119402985089,-0.6894220894772332,-0.9664853238137217,0.2770632343364885,0.026383028405254912,1
2023-05-05 10:00:00,JPM,135.3,135.72,135.3,135.72,2255,134.53000000000003,137.0178,134.96504601948624,51.01088646967338,-0.5444784098898197,-0.8820839410289413,0.3376055311391216,0.027080243320477315,0
2023-05-05 11:00:00,JPM,135.73,135.95,135.48,135.72,7361,134.692,136.9062,135.03694639858278,72.40618101545283,-0.4247136648012315,-0.7906098857833994,0.3658962209821679,0.02706697365868326,1
2023-05-05 12:00:00,JPM,135.7,136.2,134.12,135.87,54317,134.86200000000002,136.79319999999998,135.116284836813,95.81005586592237,-0.3140750335802238,-0.6953029153427643,0.3812278817625405,0.023437326086783807,1
2023-05-05 13:00:00,JPM,135.93,137.88,135.81,136.48,2146586,135.094,136.69459999999998,135.24616247140224,96.39423076923126,-0.1751521739788302,-0.5912727670699776,0.41612059309114735,0.020906142170837735,0
2023-05-05 14:00:00,JPM,136.47,136.92,136.08,136.41,1827252,135.32399999999998,136.59779999999998,135.35700414079253,93.33333333333408,-0.06989748712328492,-0.48699771108063905,0.41710022395735413,0.020829603215669144,1
2023-05-05 15:00:00,JPM,136.4,136.97,136.25,136.79,1235088,135.601,136.5136,135.49347993690753,92.97124600639059,0.04367695399858462,-0.38086277806479435,0.42453973206337897,0.020943403616801474,0
2023-05-05 16:00:00,JPM,136.74,136.82,136.37,136.73,823739,135.82600000000002,136.4352,135.61124375244015,91.02564102564175,0.1273757103875255,-0.2792150803743304,0.4065907907618559,0.020797362436310432,0
2023-05-05 17:00:00,JPM,136.73,136.92,136.56,136.62,634281,136.01399999999998,136.3824,135.70731577601728,88.19875776397596,0.18272515530321698,-0.18682703323882094,0.3695521885420379,0.01433196135263442,1
2023-05-05 18:00:00,JPM,136.65,137.13,136.64,136.92,931200,136.216,136.3388,135.8228095116347,90.4899135446689,0.24793939100291595,-0.09987374839047355,0.34781313939338954,0.010468573200677761,0
2023-05-05 19:00:00,JPM,136.9,137.13,136.57,136.76,1853361,136.402,136.30200000000002,135.91206574862184,88.70056497175185,0.2834441125226306,-0.023210176207852734,0.3066542887304833,0.010751826649279506,1
2023-05-05 20:00:00,JPM,136.74,136.83,136.6,136.83,194758,136.51299999999998,136.26059999999998,135.9994880582769,87.30158730158793,0.31361511527998687,0.044154882089715186,0.2694602331902717,0.009109228828540768,0
2023-05-05 21:00:00,JPM,136.74,136.74,136.6,136.6,2405,136.60099999999997,136.2138,136.05667967177433,79.80769230769229,0.31533182552826133,0.0983902707774244,0.21694155475083693,0.009009633563947872,0
2023-05-05 22:00:00,JPM,136.74,136.74,136.65,136.65,590,136.679,136.1684,136.1131863697006,79.06976744186056,0.3170719053464097,0.1421265976912215,0.17494530765518823,0.009018339432757254,0
2023-05-05 23:00:00,JPM,136.63,136.63,136.62,136.62,1164,136.69299999999998,136.1232,136.16145433449103,78.28947368421058,0.3124286983053821,0.17618701781405363,0.13624168049132848,0.00903628817394016,1
2023-05-08 08:00:00,JPM,137.03,137.59,137.03,137.59,341,136.811,136.0992,136.29750630263473,79.3103448275863,0.3826093344036394,0.2174714811319708,0.16513785327166863,0.010830634952101292,0
2023-05-08 09:00:00,JPM,137.8,137.8,137.22,137.22,300,136.85399999999998,136.07,136.38536284524093,71.06741573033706,0.4037182734047917,0.254720839586535,0.1489974338182567,0.011387870485179414,1
2023-05-08 10:00:00,JPM,137.47,137.47,137.47,137.47,170,136.928,136.0434,136.48866162188466,71.8579234972677,0.43559885782562446,0.29089644323435293,0.14470241459127153,0.011164811588572696,1
2023-05-08 11:00:00,JPM,137.4,137.79,137.4,137.67,2504,137.033,136.0108,136.601170038848,68.30769230769228,0.4715668500889194,0.32703052460526627,0.14453632548365314,0.011137573771326984,1
2023-05-08 12:00:00,JPM,137.77,138.0,137.66,137.87,24967,137.128,136.00019999999998,136.72201098752916,71.59763313609463,0.5103273357642877,0.36368988683707054,0.14663744892721714,0.011143447445953004,0
2023-05-08 13:00:00,JPM,137.88,137.98,136.81,136.91,1025949,137.14299999999997,135.9548,136.73991470300257,51.51515151515156,0.4582983449314213,0.3826115784559407,0.07568676647548062,0.013735888801434878,1
2023-05-08 14:00:00,JPM,136.9,137.77,136.7,137.69,967079,137.22899999999998,135.929,136.83039901700232,60.25641025641026,0.4745343396358237,0.4009961306919173,0.07353820894390639,0.013584435585590516,0
2023-05-08 15:00:00,JPM,137.69,137.7,136.75,137.17,809355,137.286,135.9116,136.862741967764,55.40275049115891,0.4403655680835641,0.4088700181702467,0.03149554991331738,0.014302633681046692,0
2023-05-08 16:00:00,JPM,137.17,137.34,136.59,136.59,571404,137.28,135.8914,136.8367665422627,46.92737430167616,0.3623089457211677,0.3995578036804309,-0.03724885795926325,0.015054054192641705,1
2023-05-08 17:00:00,JPM,136.6,137.37,136.47,137.32,734829,137.34999999999997,135.8846,136.88278877633292,54.71380471380469,0.3552582137196225,0.39069788568826924,-0.035439671968646724,0.015328081956532973,1
2023-05-08 18:00:00,JPM,137.33,137.57,136.77,137.45,779399,137.33599999999998,135.87539999999998,136.93680889287265,55.166666666666444,0.3560559796589189,0.38376950448239916,-0.027713524823480273,0.015314844246677053,0
2023-05-08 19:00:00,JPM,137.46,137.46,136.92,137.07,1108215,137.32099999999997,135.8566,136.9494937602181,53.8211382113821,0.32231000163807266,0.3714776039135339,-0.04916760227546124,0.015404651350649,0
2023-05-08 20:00:00,JPM,137.07,137.12,137.0,137.0,64966,137.27399999999997,135.8558,136.95430387829256,52.83630470016204,0.2866137510332578,0.3545048333374787,-0.06789108230422086,0.015407510617317955,0
2023-05-08 21:00:00,JPM,136.9,137.07,136.9,136.91,256305,137.198,135.87380000000002,136.95008446131231,52.327447833065754,0.24820086237096461,0.3332440391441759,-0.08504317677321127,0.015399052696305104,1
2023-05-08 22:00:00,JPM,136.99,137.05,136.99,137.05,753,137.11599999999999,135.9048,136.9596002269016,45.000000000000085,0.22644488564273502,0.31188420844388776,-0.08543932280115274,0.015276099641438575,0
2023-05-08 23:00:00,JPM,136.99,137.0,136.99,137.0,556,137.125,135.9448,136.96344782433954,47.834645669291355,0.20283043224432618,0.29007345320397543,-0.08724302095964925,0.015229518911278281,0
2023-05-09 11:00:00,JPM,136.5,136.5,136.2,136.29,1777,136.98499999999999,135.97019999999998,136.8993099363072,39.350180505415146,0.12537944531118228,0.2571346516254168,-0.13175520631423454,0.016104179453447692,0
2023-05-09 12:00:00,JPM,136.44,136.95,136.12,136.23,5365,136.891,135.9914,136.83556613284935,36.66666666666678,0.058483322268841675,0.2174043857541018,-0.1589210634852601,0.016031022630561595,0
2023-05-09 13:00:00,JPM,136.34,136.34,135.21,135.43,1026014,136.775,135.96099999999998,136.7017026916256,29.666666666666686,-0.05841231056794527,0.16224104648969237,-0.22065335705763764,0.017011872823112915,1
2023-05-09 14:00:00,JPM,135.45,136.14,135.35,135.79,927420,136.622,135.9686,136.61487386385173,39.62962962962954,-0.12061359201481991,0.10567011878878993,-0.22628371080360984,0.01729246903062384,1
2023-05-09 15:00:00,JPM,135.79,136.23,135.71,136.0,809250,136.477,135.9846,136.5563144482468,32.505175983436814,-0.15122013910834653,0.05429206720936264,-0.20551220631770917,0.015600710940916628,1
2023-05-09 16:00:00,JPM,135.99,136.22,135.83,136.07,472399,136.377,136.0026,136.50999878650902,37.442922374429195,-0.16789227555929642,0.00985519865563083,-0.17774747421492726,0.015472183708838832,1
2023-05-09 17:00:00,JPM,136.06,136.74,135.97,136.74,691760,136.351,136.0256,136.53190366398434,51.677852348993355,-0.12559389499458007,-0.01723462007441135,-0.10835927492016872,0.0162363659445443,0
2023-05-09 18:00:00,JPM,136.73,136.79,136.41,136.56,742860,136.316,136.083,136.53457950550964,40.30612244897974,-0.10538184304218134,-0.03486406466796535,-0.070517778374216,0.016164620800038394,0
2023-05-09 19:00:00,JPM,136.57,136.95,136.41,136.42,1410100,136.253,136.1596,136.52366717165157,36.895674300254555,-0.09951334828699032,-0.04779392139177034,-0.05171942689521998,0.016055460444108074,0
2023-05-09 20:00:00,JPM,136.41,136.56,136.41,136.41,41915,136.19400000000002,136.2354,136.51284172673238,40.730337078651814,-0.09457919030742801,-0.05715097517490188,-0.03742821513252613,0.01455423529418918,0
2023-05-09 21:00:00,JPM,136.41,136.5,136.41,136.41,6916,136.206,136.2926,136.50304727656737,41.547277936962786,-0.0896355714880599,-0.06364789443753349,-0.025987677050526403,0.01318399648378209,0
2023-05-09 22:00:00,JPM,136.48,136.48,136.41,136.41,962,136.224,136.3388,136.49418563118002,42.647058823529484,-0.08474087786618156,-0.06786649112326311,-0.016874386742918454,0.012717425274747455,1
2023-05-09 23:00:00,JPM,136.42,136.5,136.41,136.5,1234,136.331,136.3854,136.49473938059145,41.791044776119286,-0.07276080875652724,-0.06884535464991594,-0.003915454106611302,0.012038796463827073,0
2023-05-10 11:00:00,JPM,136.4,136.4,136.0,136.0,2192,136.352,136.4222,136.44762134434464,36.84210526315793,-0.1024315716049955,-0.07556259804093185,-0.026868973564063647,0.011142707373719094,1
2023-05-10 12:00:00,JPM,136.64,137.8,136.0,137.4,13676,136.49200000000002,136.488,136.53832407345467,62.36080178173732,-0.012829672735819031,-0.06301601297990929,0.05018634024409026,0.015479263968657135,0
2023-05-10 13:00:00,JPM,137.4,138.12,136.21,136.71,1025332,136.556,136.5418,136.55467416169708,54.68750000000017,0.00247471723560011,-0.049917866936807415,0.052392584172407525,0.016055547168619105,0
2023-05-10 14:00:00,JPM,136.71,136.94,135.45,135.95,1206301,136.477,136.5712,136.49708614629736,55.11811023622025,-0.04618964637353429,-0.049172222824152796,0.0029825764506185085,0.016951799251085028,1
2023-05-10 15:00:00,JPM,135.94,136.44,135.87,136.07,649376,136.428,136.5978,136.45641127522143,52.892561983471055,-0.0742179694704248,-0.0541813721534072,-0.020036597317017603,0.016994974215479117,0
2023-05-10 16:00:00,JPM,136.06,136.21,135.55,135.59,563223,136.345,136.6116,136.37389591567654,45.988258317025505,-0.13362229133301184,-0.07006955598932814,-0.0635527353436837,0.01722951009655615,0
2023-05-10 17:00:00,JPM,135.59,135.62,134.87,135.23,917735,136.227,136.6182,136.26495344751686,42.222222222222285,-0.20735932650930522,-0.09752751009332356,-0.10983181641598166,0.01735836608412829,1
2023-05-10 18:00:00,JPM,135.23,135.87,135.15,135.72,689583,136.15800000000002,136.6182,136.21305311918192,40.22988505747127,-0.22367911957894648,-0.12275783199044815,-0.10092128758849833,0.017166765108255717,1
2023-05-10 19:00:00,JPM,135.71,136.69,135.66,136.47,1526349,136.16400000000002,136.6332,136.2375242506884,49.222797927461116,-0.17408717261551487,-0.1330237001154615,-0.04106347250005338,0.018091688672942575,0
2023-05-10 20:00:00,JPM,136.48,136.61,136.21,136.35,196271,136.149,136.6428,136.24823622681333,49.39341421143854,-0.14282183328387532,-0.13498332674914426,-0.00783850653473106,0.017014811739230206,1
2023-05-10 21:00:00,JPM,136.47,136.5,136.4,136.48,4057,136.197,136.6428,136.27030896711682,50.594227504244415,-0.10632822744531722,-0.12925230688837885,0.02292407944306163,0.01685554942392591,0
2023-05-10 22:00:00,JPM,136.4,136.4,136.3,136.3,1000,136.087,136.6406,136.27313668453428,49.09390444810556,-0.09088362768636671,-0.12157857104797642,0.030694943361609717,0.016868918367767227,1
2023-05-10 23:00:00,JPM,136.49,136.49,136.49,136.49,100,136.065,136.6346,136.29379033362625,50.63897763578285,-0.0625907517762414,-0.10978100719362943,0.04719025541738803,0.016913600463354373,0
2023-05-11 11:00:00,JPM,136.88,136.88,135.6,136.2,4854,136.09,136.624,136.28485792089992,47.67801857585131,-0.06284458686914718,-0.10039372312873299,0.03754913625958581,0.01628106606232257,0
2023-05-11 12:00:00,JPM,136.3,136.67,135.88,135.93,46905,136.076,136.6102,136.25106192843327,49.43820224719107,-0.08386574442775441,-0.09708812738853728,0.013222382960782875,0.016343005502759578,0
2023-05-11 13:00:00,JPM,135.88,136.36,134.9,135.76,922918,136.09300000000002,136.587,136.20429412572534,33.59999999999994,-0.11294083089757123,-0.10025866809034407,-0.012682162807227157,0.016356177174682324,1
2023-05-11 14:00:00,JPM,135.73,136.42,135.06,136.0,1118989,136.17000000000002,136.5718,136.18483754232292,42.19780219780218,-0.11528808290785264,-0.1032645510538458,-0.012023531854006841,0.016478633879041134,1
2023-05-11 15:00:00,JPM,136.01,136.81,135.95,136.44,741979,136.242,136.564,136.20913872876835,55.79196217494098,-0.08071355860926133,-0.09875435256492891,0.018040793955667586,0.0168224177865011,0
2023-05-11 16:00:00,JPM,136.45,136.55,135.84,136.14,641508,136.209,136.5548,136.20255408793327,50.793650793650706,-0.07663706739401732,-0.0943308955307466,0.017693828136729275,0.01696791862490832,0
2023-05-11 17:00:00,JPM,136.16,136.4,135.8,136.12,565384,136.18599999999998,136.5442,136.19469179384438,56.70886075949365,-0.07416531994738307,-0.09029778041407391,0.01613246046669084,0.01694945047523524,0
2023-05-11 18:00:00,JPM,136.15,136.4,135.82,136.16,620679,136.154,136.535,136.19138781347826,62.809917355372015,-0.06819269365792024,-0.08587676306284318,0.01768406940492294,0.01653878155336776,0
2023-05-11 19:00:00,JPM,136.17,136.3,135.8,136.05,1275400,136.129,136.5042,136.1779223074327,55.07692307692331,-0.07151108965723552,-0.08300362838172165,0.011492538724486134,0.012558289886726814,1
2023-05-11 20:00:00,JPM,136.05,136.18,135.45,136.13,74619,136.09300000000002,136.48239999999998,136.17335827815342,43.410852713178116,-0.06691426498824171,-0.07978575570302567,0.012871490714783954,0.011647193645170462,0
2023-05-11 21:00:00,JPM,136.19,136.2,136.01,136.01,5184,136.074,136.4532,136.1578003469007,43.410852713178116,-0.07212285802549445,-0.07825317616751942,0.006130318142024971,0.010239800898847438,0
2023-05-11 22:00:00,JPM,136.06,136.06,136.06,136.06,127,136.087,136.421,136.14848602814826,41.60000000000016,-0.07139314763557536,-0.07688117046113062,0.005488022825555258,0.010207267605240804,0
2023-05-11 23:00:00,JPM,136.11,136.11,136.11,136.11,100,136.12199999999999,136.3858,136.14482069213415,45.99156118143465,-0.06601923610347171,-0.07470878358959884,0.00868954748612713,0.009510149460478089,1
2023-05-12 10:00:00,JPM,137.05,137.05,137.05,137.05,368,136.227,136.3886,136.2310282452642,58.974358974359,0.01392920439721479,-0.056981185992236116,0.0709103903894509,0.011158885832792748,0
2023-05-12 11:00:00,JPM,137.05,137.05,136.8,136.8,1012,136.263,136.3708,136.28521603142954,59.74025974026016,0.056465114141076356,-0.03429192596557362,0.09075704010664998,0.010970119208527746,1
2023-05-12 12:00:00,JPM,136.99,136.99,136.5,136.87,4642,136.336,136.3648,136.34090974272198,66.31944444444443,0.09473153785333466,-0.008487233201791965,0.10321877105512663,0.009558528272223376,0
2023-05-12 13:00:00,JPM,136.71,136.99,134.94,135.04,877573,136.228,136.3338,136.21701357674846,42.070484581497794,-0.0223501135157278,-0.011259809264579132,-0.011090304251148667,0.016565632364990358,0
2023-05-12 14:00:00,JPM,135.01,135.29,134.22,134.4,1387956,136.052,136.2754,136.0439646646772,33.80566801619429,-0.16488018095853363,-0.041983883603370034,-0.1228962973551636,0.017020455877960722,0
2023-05-12 15:00:00,JPM,134.41,134.6,134.13,134.43,895513,135.89000000000001,136.215,135.89025374423176,27.814569536423818,-0.2722768984028221,-0.08804248656326044,-0.18423441183956166,0.017037070326176438,0
2023-05-12 16:00:00,JPM,134.43,134.5,133.77,133.77,605719,135.654,136.149,135.6883248162097,25.766871165644204,-0.40596632775771013,-0.1516272548021504,-0.25433907295555974,0.017390412776711796,0
2023-05-12 17:00:00,JPM,133.77,134.05,133.48,133.6,1068290,135.413,136.08100000000002,135.48943673847546,24.999999999999858,-0.519643614827686,-0.22523052680725753,-0.2944130880204284,0.017353141908217264,0
2023-05-12 18:00:00,JPM,133.6,133.72,133.13,133.38,1032822,135.145,136.0104,135.2885380014778,23.371647509578523,-0.6203350093716722,-0.3042514233201405,-0.3160835860515317,0.017335481881964928,1
2023-05-12 19:00:00,JPM,133.39,134.11,133.33,134.09,2184258,134.943,135.9512,135.1743915251466,33.1615120274914,-0.6355167571269646,-0.3705044900815053,-0.2650122670454593,0.01842347238752114,0
2023-05-12 20:00:00,JPM,134.12,134.19,133.92,134.07,180549,134.645,135.89260000000002,135.06921137989454,32.118055555555685,-0.6417643742329346,-0.42475646691179125,-0.2170079073211434,0.01826199542803973,0
2023-05-12 21:00:00,JPM,133.9,133.96,133.9,133.96,425,134.36100000000002,135.846,134.96357220085696,32.17391304347849,-0.64812060559251,-0.46942929464793504,-0.1786913109445749,0.017784640406510677,0
2023-05-12 22:00:00,JPM,134.0,134.0,134.0,134.0,578,134.074,135.8014,134.87180341982298,32.05574912891987,-0.6425236859386985,-0.5040481729060877,-0.13847551303261074,0.017769365261615145,0
2023-05-12 23:00:00,JPM,134.0,134.0,134.0,134.0,627,133.96999999999997,135.7728,134.788774522697,31.458699472759093,-0.6308164276806849,-0.5294018238610072,-0.1014146038196777,0.01777551892279292,1
2023-05-15 08:00:00,JPM,134.5,134.5,134.5,134.5,281,133.98000000000002,135.74699999999999,134.76127218720205,25.71428571428561,-0.5745692432599867,-0.5384353077408032,-0.036133935519183535,0.01831761576744591,0
2023-05-15 09:00:00,JPM,134.5,134.5,134.5,134.5,2835,133.987,135.71699999999998,134.73638912175423,26.999999999999886,-0.5239531387336456,-0.5355388739393717,0.011585735205726144,0.01832601685467565,1
2023-05-15 11:00:00,JPM,134.9,134.9,134.64,134.72,2711,134.082,135.69,134.73482825301573,29.126213592232986,-0.4607758130935622,-0.5205862617702098,0.05981044867664764,0.018425065929993895,1
2023-06-01 08:00:00,JPM,136.68,136.68,136.68,136.68,256,134.39,135.68880000000001,134.92008270510948,65.53030303030317,-0.24967362561949358,-0.4664037345400666,0.21673010892057304,0.023781978288129127,0
2023-06-01 09:00:00,JPM,136.68,136.68,136.68,136.68,385,134.72,135.69119999999998,135.08769387605145,74.56896551724131,-0.0814348904119413,-0.3894099657144416,0.3079750753025003,0.023783054638636805,1
2023-06-01 10:00:00,JPM,136.68,136.97,136.6,136.97,2365,135.008,135.7022,135.2669611259513,75.91836734693867,0.07443802053882109,-0.29664036846378905,0.37107838900261014,0.02385747456623878,0
2023-06-01 12:00:00,JPM,136.5,136.5,136.08,136.18,7806,135.219,135.6976,135.35391720919404,73.95626242544728,0.13269243201833092,-0.21077380836736506,0.34346624038569595,0.023543599061274335,0
2023-06-01 13:00:00,JPM,136.18,137.42,135.44,135.81,1730463,135.404,135.6856,135.39735366546128,71.1281070745699,0.1473055187100556,-0.13915794295188094,0.28646346166193654,0.023621035570358603,1
2023-06-01 14:00:00,JPM,135.85,137.26,135.72,137.17,1895052,135.72099999999998,135.7008,135.56617712589355,79.74882260596551,0.2655658513749586,-0.05821318408651304,0.32377903546147163,0.025796938457618903,1
2023-06-01 15:00:00,JPM,137.18,138.01,137.01,137.98,1177320,136.119,135.7304,135.7960650186656,80.06182380216387,0.41980895131041507,0.03739124299287258,0.3824177083175425,0.022121804285005733,1
2023-06-01 16:00:00,JPM,137.99,138.21,137.85,138.07,705734,136.47600000000003,135.7718,136.01263025498315,80.58103975535185,0.5430500244642928,0.13852299928715664,0.40452702517713623,0.021267046409009206,0
2023-06-01 17:00:00,JPM,138.07,138.19,137.75,138.06,612450,136.83200000000002,135.785,136.20761784974667,81.83229813664607,0.6326200957448123,0.2373424185786878,0.3952776771661245,0.021285707484753193,0
2023-06-01 18:00:00,JPM,138.07,138.23,137.61,137.99,819917,137.15900000000002,135.81060000000002,136.37736853072317,80.83462132921196,0.6900026861127913,0.32787447208550846,0.3621282140272828,0.020359354826082327,0
2023-06-01 19:00:00,JPM,138.0,138.09,137.22,137.58,1880884,137.249,135.8432,136.49190486113048,76.01744186046534,0.6943907248784456,0.4011777226440959,0.29321300223434965,0.020677103289177563,1
2023-06-01 20:00:00,JPM,137.56,138.19,137.54,138.19,336333,137.4,135.88559999999998,136.65362820768948,76.39484978540789,0.7385763310352615,0.46865744432232903,0.2699188867129325,0.02060348094722834,0
2023-06-01 21:00:00,JPM,138.23,138.29,137.8,137.8,4695,137.483,135.9298,136.7628064736238,72.35772357723604,0.7336667480409176,0.5216593050660467,0.21200744297487084,0.020739885420552648,0
2023-06-01 22:00:00,JPM,137.89,137.89,137.81,137.81,600,137.64600000000002,135.9814,136.86253919042156,71.54811715481195,0.7222570548340741,0.5617788550196522,0.1604781998144219,0.02072390480666068,1
2023-06-01 23:00:00,JPM,137.8,137.95,137.8,137.95,320,137.85999999999999,136.026,136.96610688657188,61.869158878504706,0.7162550780499544,0.5926740996257127,0.12358097842424165,0.02059900876620908,1
2023-06-02 09:00:00,JPM,138.68,138.68,138.68,138.68,358,138.01100000000002,136.0702,137.12933480213647,66.44736842105283,0.761623841788321,0.6264640480582344,0.13515979373008657,0.02090088001060625,0
2023-06-02 10:00:00,JPM,138.6,138.65,138.6,138.65,577,138.07800000000003,136.11620000000002,137.27416005907585,64.43298969072187,0.7860965331298928,0.6583905450725661,0.1277059880573267,0.02092081907048457,1
2023-06-02 11:00:00,JPM,138.35,138.88,138.35,138.79,15415,138.15,136.1624,137.4185257677353,75.24177949709885,0.807480020270674,0.6882084401121877,0.11927158015848627,0.020821834562130735,1
2023-06-02 12:00:00,JPM,138.93,139.14,137.68,139.04,14690,138.248,136.2172,137.57295188509383,81.98019801980234,0.8349744330417082,0.7175616386980919,0.11741279434361629,0.020755640115035022,1
2023-06-02 13:00:00,JPM,138.98,140.64,138.98,140.1,1791406,138.459,136.2894,137.8136231341325,80.84210526315834,0.9315586660327995,0.7603610441650335,0.171197621867766,0.02159171980597549,1
2023-06-02 14:00:00,JPM,140.12,141.09,139.94,140.83,1458403,138.78400000000002,136.382,138.10089712135797,80.51391862955083,1.0548476387063488,0.8192583630732966,0.2355892756330522,0.017496630199079388,0
2023-06-02 15:00:00,JPM,140.85,141.31,140.61,140.8,1409486,139.04500000000002,136.4794,138.3579545383715,79.60954446854711,1.1370273450607726,0.8828121594707918,0.2542151855899808,0.017517189011483764,1
2023-06-02 16:00:00,JPM,140.81,141.18,140.58,141.18,1121752,139.38299999999998,136.58780000000002,138.62672077281232,81.32530120481957,1.2187689686140857,0.9500035212994506,0.26876544731463503,0.017548463229014672,0
2023-06-02 17:00:00,JPM,141.19,141.36,141.0,141.13,837866,139.715,136.6904,138.86512831825877,81.65322580645162,1.2649338421260836,1.0129895854647772,0.2519442566613064,0.01594282064467618,1
2023-06-02 18:00:00,JPM,141.12,141.48,141.01,141.21,830918,140.041,136.7858,139.08844943080555,89.20086393088552,1.293069468471657,1.0690055620661534,0.22406390640550367,0.01528984353570742,0
2023-06-02 19:00:00,JPM,141.23,141.32,140.31,140.42,2833619,140.215,136.87140000000002,139.21526377072882,73.18087318087292,1.2373572729478326,1.1026759042424894,0.1346813687053432,0.014582584521107297,0
2023-06-02 20:00:00,JPM,140.47,140.47,140.05,140.05,450245,140.355,136.95,139.29476245923084,73.48643006263038,1.1500915098115172,1.112159025356295,0.03793248445522224,0.014162274691022237,1
2023-06-02 21:00:00,JPM,140.11,140.2,139.98,140.19,5663,140.49499999999998,137.0306,139.38002317739932,74.18699186991857,1.0797825328835131,1.1056837268617388,-0.025901193978225656,0.014164022515813909,1
2023-06-02 22:00:00,JPM,140.39,140.39,140.36,140.36,1100,140.627,137.1168,139.4733543033613,74.34343434343438,1.0259531916107676,1.0897376198115445,-0.0637844282007769,0.014142139211494853,0
2023-06-02 23:00:00,JPM,140.24,140.34,140.24,140.33,3289,140.65,137.20080000000002,139.55493960780308,69.41176470588229,0.9696942696265864,1.0657289497745528,-0.09603468014796634,0.014115942523100028,1
2023-06-05 08:00:00,JPM,141.39,141.39,141.38,141.38,444,140.705,137.3082,139.72875488325042,75.90132827324464,0.9983268034608841,1.052248520511819,-0.05392171705093496,0.014984412432697795,0
2023-06-05 09:00:00,JPM,141.27,141.27,140.69,140.69,858,140.69400000000002,137.4008,139.82030203722655,66.32302405498281,0.95434002166769,1.0326668207429934,-0.07832679907530338,0.015848709884494754,0
2023-06-05 10:00:00,JPM,140.75,140.75,140.75,140.75,244,140.651,137.49360000000001,139.90884470034783,65.18650088809947,0.9137880983634545,1.0088910762670857,-0.0951029779036312,0.015370714418065558,0
2023-06-05 11:00:00,JPM,140.6,140.7,140.6,140.7,300,140.608,137.5666,139.98419282412422,56.493506493506395,0.867614504910108,0.9806357619956902,-0.1130212570855822,0.015405711563160781,0
2023-06-05 12:00:00,JPM,140.85,140.85,140.01,140.01,11799,140.488,137.6308,139.9866506503981,41.04803493449759,0.7665085327753047,0.9378103161516131,-0.17130178337630841,0.016514549825044363,0
2023-06-05 13:00:00,JPM,140.32,140.54,138.46,138.66,1244811,140.312,137.6666,139.8603029694078,31.86440677966091,0.5708670043759696,0.8644216537964845,-0.2935546494205149,0.018785453975662086,0
2023-06-05 14:00:00,JPM,138.69,139.28,138.36,138.5,1625696,140.15699999999998,137.7358,139.73075030565468,26.40845070422533,0.39831746498188636,0.7712008160335649,-0.3728833510516786,0.018820245538978292,0
2023-06-05 15:00:00,JPM,138.5,139.0,138.3,138.5,1122493,139.988,137.8178,139.61353599083043,26.642984014209617,0.25858984904655813,0.6686786226361636,-0.4100887735896055,0.018787697977922835,1
2023-06-05 16:00:00,JPM,138.52,138.84,138.38,138.62,732314,139.814,137.9016,139.51891351551325,27.160493827160423,0.15574240238441917,0.5660913785858147,-0.41034897620139554,0.018711416272345925,0
2023-06-05 17:00:00,JPM,138.62,138.65,138.13,138.62,736786,139.643,137.99859999999998,139.433302704512,31.557377049180374,0.07338907633990743,0.4675509181366333,-0.39416184179672586,0.01683995715369236,1
2023-06-05 18:00:00,JPM,138.62,139.08,138.51,138.9,818178,139.395,138.1046,139.38251197074894,37.99582463465545,0.030367079281234055,0.38011415036555346,-0.3497470710843194,0.015976345520656243,1
2023-06-05 19:00:00,JPM,138.92,139.28,138.76,139.1,1496225,139.236,138.219,139.35560606877286,38.76288659793809,0.012268738801878953,0.30654506805281856,-0.2942763292509396,0.016112523577531523,1
2023-06-05 20:00:00,JPM,139.12,139.2,138.92,139.2,159515,139.081,138.32119999999998,139.34078644317543,37.86610878661055,0.005926520605214591,0.24642135856329778,-0.24049483795808319,0.015804388626282865,0
2023-06-05 21:00:00,JPM,139.12,139.12,138.94,138.94,472,138.90500000000003,138.4186,139.30261630573017,36.12774451097779,-0.01985073320250308,0.19316694021013764,-0.21301767341264072,0.015841962349139628,1
2023-06-05 22:00:00,JPM,139.04,139.09,139.04,139.07,789,138.811,138.5208,139.28046237185112,21.760391198043806,-0.029449997773184577,0.1486435526134732,-0.17809355038665778,0.015879111106697524,0
2023-06-05 23:00:00,JPM,138.91,139.0,138.91,138.91,1667,138.83599999999998,138.619,139.24518024119863,24.999999999999815,-0.04939870935677959,0.10903510021942266,-0.15843380957620223,0.015054531957207087,1
2023-06-06 09:00:00,JPM,139.64,139.64,139.64,139.64,145,138.95,138.7318,139.28278212298923,36.87943262411319,-0.0062314753056966765,0.08598178511439879,-0.09221326042009546,0.015937761300110615,0
2023-06-06 12:00:00,JPM,139.3,139.58,139.2,139.58,1399,139.058,138.8334,139.31108858746646,36.79245283018872,0.022873696390263376,0.07336016736957171,-0.050486470979308334,0.015894158537059246,0
2023-06-06 13:00:00,JPM,139.2,139.55,138.21,138.86,958458,139.08200000000002,138.9206,139.2681277696125,36.53395784543328,-0.012019672752700217,0.05628419934511733,-0.06830387209781755,0.016556129073139428,1
2023-06-06 14:00:00,JPM,138.87,139.88,138.79,139.88,1315498,139.208,139.0238,139.32640131536368,65.4822335025384,0.04214671521509672,0.05345670251911321,-0.011309987304016493,0.01833820568290212,0
2023-06-06 15:00:00,JPM,139.9,140.1,139.35,139.72,973761,139.29,139.0846,139.36388690437667,65.4822335025384,0.07134093125577579,0.05703354826644573,0.014307382989330056,0.016493851899821887,0
2023-06-06 16:00:00,JPM,139.74,139.91,139.31,139.42,560554,139.322,139.1394,139.36923100872175,60.849056603773626,0.06946926654401864,0.059520691921960314,0.009948574622058323,0.015962275826102275,0
2023-06-06 17:00:00,JPM,139.42,139.57,139.02,139.07,733052,139.309,139.1814,139.34073281741493,55.03355704697984,0.03929096209409977,0.05547474595638821,-0.016183783862288442,0.016062921361351252,0
2023-06-06 18:00:00,JPM,139.08,139.18,138.8,139.04,844630,139.31900000000002,139.2386,139.31209159670874,54.666666666666615,0.012806068726291642,0.0469410105103689,-0.034134941784077256,0.016065710766245328,1
2023-06-06 19:00:00,JPM,139.04,139.55,138.9,139.31,1950195,139.343,139.3086,139.31189239702218,54.565701559020084,0.01344831957800352,0.04024247232389582,-0.0267941527458923,0.015580625691402188,0
2023-06-06 20:00:00,JPM,139.34,139.35,138.85,139.29,112720,139.381,139.351,139.3098074068296,52.204176334106734,0.012202808768620343,0.03463453961284073,-0.022431730844220385,0.012044074345391833,0
2023-06-06 21:00:00,JPM,139.2,139.2,139.2,139.2,171,139.337,139.37539999999998,139.29934955856012,50.0,0.003908430684163022,0.02848931782710519,-0.024580887142942168,0.01199325025324239,1
2023-06-06 22:00:00,JPM,139.2,139.32,139.2,139.3,551,139.30900000000003,139.4,139.29941150536393,54.3478260869567,0.005342653772572703,0.023859985016198692,-0.01851733124362599,0.011998654006156219,1
2023-06-06 23:00:00,JPM,139.33,139.37,139.33,139.37,1045,139.35999999999999,139.4262,139.3061342191388,53.67647058823545,0.011989493471219248,0.021485886707202802,-0.009496393235983554,0.011985808673056896,0
2023-06-07 08:00:00,JPM,139.34,139.34,139.34,139.34,564,139.30599999999998,139.4532,139.30935953160179,55.44303797468365,0.014667336614365922,0.02012217668863543,-0.005454840074269506,0.011992904825643717,1
2023-06-07 11:00:00,JPM,139.34,139.8,139.34,139.8,1737,139.31400000000002,139.4976,139.35608719525877,52.173913043478606,0.05329336942889995,0.026756415236688334,0.026536954192211616,0.012256123039553927,0
2023-06-07 12:00:00,JPM,139.34,139.9,139.34,139.6,3572,139.332,139.5258,139.3793169861865,50.261780104711804,0.06699418295107762,0.034803968779566194,0.032190214171511425,0.012317638639564666,0
2023-06-07 13:00:00,JPM,139.68,140.01,138.83,139.37,1044191,139.362,139.5572,139.37842965416874,57.657657657657424,0.05861739373966657,0.039566653771586274,0.019050739968080294,0.012436019668636743,1
2023-06-07 14:00:00,JPM,139.38,140.05,139.23,139.92,1067346,139.45,139.59939999999997,139.43000778234313,50.69930069930055,0.09526102163681571,0.05070552734463217,0.04455549429218354,0.012837614910890405,0
2023-06-07 15:00:00,JPM,139.91,140.41,139.67,139.91,853790,139.51000000000002,139.6386,139.47572132688188,53.505535055350464,0.1220871002270485,0.06498184192111545,0.05710525830593305,0.012829199752621501,1
2023-06-07 16:00:00,JPM,139.92,140.68,139.86,140.51,766499,139.632,139.67520000000002,139.57422405765504,68.10631229235875,0.1895766250459019,0.08990079854607275,0.09967582649982915,0.01332306651994327,0
2023-06-07 17:00:00,JPM,140.49,140.53,140.2,140.5,652158,139.762,139.7122,139.66239319502122,76.77902621722843,0.23949489520256861,0.11981961787737193,0.11967527732519669,0.012386107587273761,1
2023-06-07 18:00:00,JPM,140.5,141.22,140.5,141.19,930221,139.95100000000002,139.7602,139.80787955740016,82.28228228228224,0.3309180995110239,0.16203931420410234,0.16887878530692157,0.013176289695970385,0
2023-06-07 19:00:00,JPM,141.19,141.27,140.65,140.73,1860796,140.087,139.79399999999998,139.89570055193346,70.1704545454543,0.362079663006142,0.20204738396451027,0.16003227904163175,0.012420864064713922,0
2023-06-07 20:00:00,JPM,140.69,140.81,140.29,140.29,194298,140.18200000000002,139.7978,139.93325288032074,62.69035532994925,0.34726801431420995,0.23109151003445022,0.11617650427975973,0.01080881712474512,1
2023-06-07 21:00:00,JPM,140.69,140.69,140.61,140.66,170710,140.26799999999997,139.7944,140.00246689171877,67.29857819905223,0.36122164551781566,0.25711753713112334,0.10410410838669232,0.010992526945009507,0
2023-06-07 22:00:00,JPM,140.52,140.52,140.52,140.52,310,140.35999999999999,139.7888,140.0517557591741,64.31924882629119,0.35686940050047156,0.277067909804993,0.07980149069547854,0.010776623700487356,1
2023-06-07 23:00:00,JPM,140.65,140.65,140.63,140.63,810,140.48600000000002,139.7778,140.10682663925277,64.65116279069773,0.3581675629455958,0.29328784043311357,0.06487972251248225,0.010335962200683523,1
2023-06-08 11:00:00,JPM,140.9,140.9,140.9,140.9,100,140.584,139.7732,140.18236695932396,67.18061674008827,0.37664142169379033,0.30995855668524896,0.06668286500854137,0.01038765813645408,0
2023-06-08 12:00:00,JPM,141.0,141.0,140.49,140.49,7362,140.642,139.75879999999998,140.21166534415025,57.68374164810696,0.3541164800099921,0.3187901413501976,0.035326338659794454,0.010882242696905055,0
2023-06-08 13:00:00,JPM,140.49,140.89,139.57,139.87,1041553,140.578,139.74779999999998,140.17912578756452,52.749490835030684,0.2829745287761227,0.3116270188353827,-0.02865249005925996,0.011906284611577146,1
2023-06-08 14:00:00,JPM,139.89,140.09,139.48,139.96,899402,140.524,139.74599999999998,140.15825666493933,56.18448637316572,0.23119123901994953,0.29553986287229606,-0.06434862385234652,0.011878349330765961,0
2023-06-08 15:00:00,JPM,139.98,140.02,139.73,139.88,604440,140.393,139.7398,140.1317560301832,49.534883720930324,0.1816038611309807,0.27275266252403296,-0.09114880139305226,0.01189776519077792,1
2023-06-08 16:00:00,JPM,139.87,140.21,139.82,140.13,533537,140.33300000000003,139.7352,140.13158878921337,52.422907488986766,0.16062681166093284,0.25032749235141294,-0.0897006806904801,0.011999810436887673,1
2023-06-08 17:00:00,JPM,140.13,140.46,140.09,140.28,575256,140.332,139.7342,140.14572319024066,47.188264058679835,0.1543271083819775,0.23112741555752586,-0.07680030717554837,0.012013345340963407,1
2023-06-08 18:00:00,JPM,140.29,140.75,140.15,140.68,578525,140.334,139.7202,140.19660669593202,52.00892857142863,0.1795415618428251,0.22081024481458572,-0.04126868297176062,0.011904540542384727,0
2023-06-08 19:00:00,JPM,140.68,140.87,140.4,140.72,1039374,140.35399999999998,139.7208,140.24645367727183,43.86422976501309,0.2004413010290591,0.2167364560574804,-0.0162951550284213,0.011762181980254882,0
2023-06-08 20:00:00,JPM,140.73,140.73,140.5,140.5,650770,140.34099999999998,139.7158,140.2706009461031,46.796657381615745,0.19698165166181525,0.21278549517834738,-0.015803843516532134,0.01174702684776066,1
2023-06-08 21:00:00,JPM,140.5,140.62,140.45,140.62,3459,140.31300000000002,139.7142,140.3038770464742,55.045871559633206,0.20159894458876693,0.21054818506043133,-0.0089492404716644,0.011158602205541502,0
2023-06-08 22:00:00,JPM,140.43,140.54,140.43,140.54,872,140.318,139.7248,140.32636494681,47.98657718120799,0.19653729153051813,0.2077460063544487,-0.011208714823930571,0.011184861697218423,0
2023-06-08 23:00:00,JPM,140.5,140.5,140.4,140.4,1120,140.371,139.75959999999998,140.33337780901857,47.98657718120799,0.1791637765528833,0.20202956039413564,-0.022865783841252346,0.010385059610501604,1
2023-06-09 11:00:00,JPM,140.13,140.6,140.13,140.6,3108,140.435,139.8016,140.35877039863584,49.511400651465785,0.17946471180914614,0.19751659067713773,-0.01805187886799159,0.010487022028307254,0
2023-06-09 12:00:00,JPM,140.6,140.69,140.17,140.47,3476,140.494,139.841,140.36936369400385,42.66211604095553,0.1672849350235026,0.19147025954641073,-0.024185324522908114,0.009174241684115316,1
2023-06-09 13:00:00,JPM,140.3,141.12,140.15,140.75,713429,140.55599999999998,139.8836,140.4056147707654,54.64285714285696,0.17817217617408687,0.18881064287194596,-0.01063846669785909,0.008861599409750015,1
2023-06-09 14:00:00,JPM,140.76,141.8,140.76,141.57,1440231,140.685,139.9426,140.51650860212106,78.33333333333314,0.2500847192274023,0.20106545814303722,0.04901926108436505,0.009978909571258238,0
2023-06-09 15:00:00,JPM,141.58,141.74,140.71,141.11,1244278,140.728,139.9868,140.57303159239524,67.06231454005956,0.266881330232394,0.2142286325609086,0.05265269767148542,0.010353980594632606,0
2023-06-09 16:00:00,JPM,141.11,141.15,140.7,141.03,536603,140.759,140.02540000000002,140.61655239311952,67.06231454005956,0.27061791913678235,0.22550648987608335,0.045111429260699,0.010312345745051918,0
2023-06-09 17:00:00,JPM,141.03,141.27,140.92,141.09,480256,140.818,140.06320000000002,140.66164264139385,65.09433962264174,0.27524780595206266,0.23545475309127922,0.03979305286078344,0.010296671010157164,0
2023-06-09 18:00:00,JPM,141.1,141.16,140.78,140.91,539132,140.847,140.1026,140.68529572316586,59.81308411214953,0.2613795086597577,0.24063970420497494,0.02073980445478274,0.010219228270703394,1
2023-06-09 19:00:00,JPM,140.93,141.25,140.85,141.04,1206307,140.897,140.142,140.71907708286435,56.12244897959165,0.25790572008415324,0.2440929073808106,0.013812812703342642,0.00977721546889406,0
2023-06-09 20:00:00,JPM,141.01,141.02,141.01,141.01,32783,140.958,140.18400000000003,140.74678402735344,54.948805460750755,0.2498518319399352,0.24524469229263554,0.004607139647299668,0.008512604609882913,0
2023-06-09 21:00:00,JPM,141.17,141.17,141.02,141.02,2209,141.0,140.2116,140.77280459617694,59.55882352941195,0.2414922120897245,0.24449419625205335,-0.003001984162328858,0.008515165049562137,0
2023-06-09 22:00:00,JPM,141.12,141.12,140.85,141.0,3644,141.053,140.24,140.79444225368388,57.25190839694647,0.23059516278155456,0.2417143895579536,-0.011119226776399038,0.008475412997295819,0
2023-06-09 23:00:00,JPM,141.0,141.1,140.85,140.85,747,141.06300000000002,140.27980000000002,140.79973346761875,55.762081784386666,0.2074639114685226,0.23486429394006741,-0.027400382471544804,0.008463913544607076,1
2023-06-12 08:00:00,JPM,141.3,141.3,141.3,141.3,110,141.036,140.3082,140.8473778992741,64.99999999999994,0.22287431102137134,0.23246629735632823,-0.009591986334956892,0.008932237953066243,1
2023-06-12 11:00:00,JPM,141.28,141.58,141.28,141.53,929,141.078,140.3444,140.91238952791466,65.34653465346531,0.2507556860440161,0.2361241750938658,0.014631510950150306,0.008653015161592939,0
2023-06-12 12:00:00,JPM,141.63,141.64,140.9,141.23,12282,141.098,140.3806,140.94263814430374,61.874999999999694,0.24581082959687706,0.23806150599446807,0.007749323602408986,0.008986020431351337,0
2023-06-12 13:00:00,JPM,141.27,141.31,140.5,141.27,777342,141.116,140.4246,140.97381546389386,58.78378378378377,0.24232627449327993,0.23891445969423047,0.0034118147990494507,0.008796021451466336,0
2023-06-12 14:00:00,JPM,141.26,141.32,140.41,140.8,989759,141.105,140.4598,140.95726161018968,35.249042145594615,0.19934177947487797,0.23099992365035998,-0.03165814417548202,0.009473921762950924,0
2023-06-12 15:00:00,JPM,140.79,140.89,139.76,140.03,882359,141.004,140.4742,140.8689509806478,31.50684931506892,0.10196826594795994,0.20519359210988,-0.10322532616192007,0.010968772274452395,1
2023-06-12 16:00:00,JPM,140.02,140.73,140.01,140.69,685979,140.972,140.5022,140.8519080301099,45.14285714285721,0.07716601727642569,0.17958807714318917,-0.10242205986676348,0.011961950762040945,0
2023-06-12 17:00:00,JPM,140.69,140.8,140.4,140.5,462531,140.92000000000002,140.5282,140.81839297962324,41.87327823691473,0.041697976097566425,0.1520100569340646,-0.11031208083649818,0.01196199721131537,1
2023-06-12 18:00:00,JPM,140.49,140.79,140.4,140.67,581961,140.887,140.5556,140.80426031489722,46.685082872928106,0.02699568769708094,0.12700718308666786,-0.10001149538958692,0.011984796068692348,1
2023-06-12 19:00:00,JPM,140.68,141.25,140.67,141.04,1410325,140.906,140.589,140.82671171347843,50.0,0.04468482712465516,0.11054271189426532,-0.06585788476961016,0.012108429033717363,0
2023-06-12 20:00:00,JPM,141.0,141.3,140.89,141.0,164341,140.876,140.6222,140.84321535981383,49.87080103359185,0.05484372750666466,0.0994029150167452,-0.04455918751008053,0.010505941912641169,0
2023-06-12 21:00:00,JPM,141.0,141.0,141.0,141.0,355,140.823,140.6462,140.85814723030774,49.740932642486925,0.06217798019903853,0.09195792805320387,-0.029779947854165337,0.010003373435258086,0
2023-06-12 22:00:00,JPM,141.02,141.02,141.02,141.02,203,140.802,140.6746,140.87356177980223,50.25906735751308,0.06881105019789402,0.0873285524821419,-0.01851750228424788,0.00998891995353401,1
2023-06-12 23:00:00,JPM,141.04,141.1,141.03,141.1,3041,140.785,140.7092,140.89512732458297,53.29815303430077,0.07960549478167422,0.08578394094204836,-0.006178446160374135,0.009996301770685034,0
2023-06-13 08:00:00,JPM,140.75,140.75,140.75,140.75,366,140.78,140.7258,140.8813056746227,42.54742547425459,0.05923526766318332,0.08047420628627536,-0.021238938623092035,0.010228790634055858,0
2023-06-13 11:00:00,JPM,140.76,140.76,140.76,140.76,106,140.853,140.74280000000002,140.86975275323007,38.904899135446534,0.043398363024323316,0.07305903763388495,-0.029660674609561635,0.010178506321162566,1
2023-06-13 12:00:00,JPM,140.8,141.28,140.8,141.08,1337,140.892,140.7542,140.8897763005415,47.851002865329846,0.05602302904202361,0.06965183591551269,-0.01362880687348908,0.010448753154852334,1
2023-06-13 13:00:00,JPM,141.3,142.12,140.04,142.07,1151577,141.049,140.7856,141.0021785576328,59.00900900900888,0.14425006903832127,0.0845714825400744,0.059678586498246866,0.01257238522938252,1
2023-06-13 14:00:00,JPM,142.08,142.55,141.85,142.28,1300079,141.20999999999998,140.8074,141.12387583785824,67.70334928229661,0.22848207964466383,0.1133536019609923,0.11512847768367153,0.01260664463273946,1
2023-06-13 15:00:00,JPM,142.29,142.87,142.16,142.49,837117,141.355,140.8426,141.25398290091937,83.97790055248652,0.30862417251694296,0.15240771607218243,0.15621645644476054,0.012540058707384843,0
2023-06-13 16:00:00,JPM,142.5,142.73,142.36,142.49,707615,141.504,140.8866,141.37169881511753,80.4054054054058,0.3678964769323443,0.1955054682442148,0.17239100868812948,0.012242985862704857,0
2023-06-13 17:00:00,JPM,142.47,142.61,142.25,142.34,446734,141.63799999999998,140.9202,141.46391797558252,81.50684931506869,0.39817652766313927,0.2360396801279997,0.16213684753513957,0.012258748872417943,0
2023-06-13 18:00:00,JPM,142.34,142.36,141.81,141.94,558798,141.73,140.9486,141.50925912076514,70.1587301587303,0.3854537579774444,0.2659224956978887,0.11953126227955574,0.012419943415656564,1
2023-06-13 19:00:00,JPM,141.95,142.3,141.82,142.02,1269762,141.822,140.97639999999998,141.5579011092637,67.13286713286737,0.3774749069931431,0.2882329779569396,0.08924192903620354,0.012423792315519214,0
2023-06-13 20:00:00,JPM,142.02,142.07,142.02,142.05,150799,141.952,140.9994,141.6047676702862,68.421052631579,0.36931512451835147,0.304449407269222,0.06486571724912948,0.011835871451004376,1
2023-06-13 21:00:00,JPM,142.2,142.38,142.18,142.35,7681,142.11100000000002,141.0366,141.675742177878,71.4285714285713,0.38264503711479847,0.3200885332383373,0.06255650387646117,0.01015723586659576,0
2023-06-13 22:00:00,JPM,142.35,142.37,142.18,142.35,3852,142.238,141.08620000000002,141.73995720855626,71.24600638977614,0.38872807362639605,0.3338164413159491,0.054911632310446934,0.009316448189852016,0
2023-06-13 23:00:00,JPM,142.37,142.37,142.37,142.37,203,142.268,141.1344,141.79996128393185,70.6840390879479,0.39065947746166785,0.34518504854509285,0.045474428916574994,0.009106712864164044,0
2023-06-14 08:00:00,JPM,142.05,142.05,142.05,142.05,290,142.245,141.17780000000002,141.82377449498597,71.38157894736847,0.3621936602105791,0.3485867708781901,0.01360688933238896,0.00953456559188151,1
2023-06-14 09:00:00,JPM,142.35,142.35,142.35,142.35,500,142.231,141.22220000000002,141.87389120974922,73.87387387387383,0.3596954425897536,0.35080850522050283,0.00888693736925078,0.009425577142841502,1
2023-06-14 10:00:00,JPM,142.59,142.6,142.59,142.6,245,142.24200000000002,141.2686,141.94304442786833,73.3128834355826,0.3735820761621653,0.3553632194088353,0.018218856753330015,0.009475752570093808,0
2023-06-14 11:00:00,JPM,142.6,142.79,142.6,142.64,1241,142.272,141.30780000000001,142.00942114902372,62.337662337662174,0.3833954548737779,0.3609696665018238,0.02242578837195408,0.009462243366400993,0
2023-06-14 12:00:00,JPM,142.6,142.79,142.5,142.5,3566,142.328,141.3434,142.0561429443548,54.9107142857143,0.37554672930738775,0.3638850790629366,0.01166165024445115,0.009582969416396808,1
2023-06-14 13:00:00,JPM,142.48,143.61,142.45,142.72,881636,142.398,141.3878,142.1193674258448,55.11111111111095,0.3826675656378882,0.36764157637792694,0.015025989259961237,0.009637184289209157,0
2023-06-14 14:00:00,JPM,142.7,143.07,142.22,142.44,917105,142.43699999999998,141.4242,142.14990386147863,49.01185770750965,0.36154950218585213,0.366423161539512,-0.004873659353659854,0.009476822391326032,0
2023-06-14 15:00:00,JPM,142.44,142.67,141.72,141.85,820313,142.387,141.4504,142.12134158895685,41.75084175084151,0.2938182615646099,0.35190218154453157,-0.05808391997992168,0.010594541799750919,0
2023-06-14 16:00:00,JPM,141.85,141.95,141.36,141.85,658076,142.33700000000002,141.4794,142.09549953286572,48.24902723735399,0.23740411849593102,0.3290025689348115,-0.09159845043888049,0.010411105005146585,0
2023-06-14 17:00:00,JPM,141.85,141.99,141.47,141.73,592286,142.273,141.502,142.06069005354516,44.44444444444396,0.1809268939435924,0.2993874339365677,-0.11846053999297529,0.007655356483705421,0
2023-06-14 18:00:00,JPM,141.68,141.72,140.7,141.32,1649947,142.2,141.519,141.9901481436837,37.79264214046773,0.10190995853716345,0.2598919388566869,-0.15798198031952343,0.007938410570657342,1
2023-06-14 19:00:00,JPM,141.31,141.78,140.91,141.51,1816461,142.116,141.5342,141.94441974904717,35.416666666666444,0.05399743126960743,0.218713037339271,-0.16471560606966357,0.007907830070938128,0
2023-06-14 20:00:00,JPM,141.49,141.69,141.13,141.31,139357,141.987,141.529,141.8839988205665,33.116883116883,-0.00011064486616874092,0.17494830089818306,-0.1750589457643518,0.007969261932045517,1
2023-06-14 22:00:00,JPM,141.49,141.52,141.46,141.46,2199,141.869,141.536,141.84361798051253,35.8255451713394,-0.0305359393330491,0.13385145285193661,-0.16438739218498571,0.008070749196941144,0
2023-06-14 23:00:00,JPM,141.45,141.45,141.28,141.28,2205,141.747,141.541,141.78994007760656,37.459283387621845,-0.06838440719931782,0.09340428084168573,-0.16178868804100355,0.007707322533641519,0
2023-06-15 11:00:00,JPM,141.22,141.22,141.22,141.22,196,141.597,141.5436,141.73566007021546,30.03533568904591,-0.10204478051676347,0.05431446856999589,-0.15635924908675936,0.007663224649666408,0
2023-06-15 12:00:00,JPM,141.22,141.22,140.63,140.63,3420,141.416,141.53799999999998,141.63035911114733,18.927444794952564,-0.1743194914576236,0.008587676564471992,-0.18290716802209558,0.008569763937549562,1
2023-06-15 13:00:00,JPM,140.77,141.31,140.03,141.29,913883,141.35999999999999,141.543,141.59794395770473,32.18997361477577,-0.1763088576767018,-0.028391630283762764,-0.14791722739293903,0.00971081165775123,1
2023-06-15 14:00:00,JPM,141.3,141.75,141.22,141.62,857943,141.337,141.55519999999999,141.60004453316142,38.94472361809056,-0.14953347385770144,-0.0526199989985505,-0.09691347485915094,0.010078751302809387,1
2023-06-15 15:00:00,JPM,141.62,142.33,141.47,142.14,796193,141.378,141.5776,141.65146886333653,43.22429906542042,-0.08537004238863233,-0.05917000767656687,-0.02620003471206546,0.010816134593610525,1
2023-06-15 16:00:00,JPM,142.13,142.5,142.02,142.43,581609,141.48899999999998,141.6062,141.7256146858759,49.88344988344999,-0.01099276653806669,-0.04953455944886683,0.03854179291080014,0.010760553402099313,1
2023-06-15 17:00:00,JPM,142.43,142.56,142.26,142.55,1397351,141.593,141.6402,141.80412757293536,59.16230366492164,0.05697795119715465,-0.028232057319662537,0.08521000851681719,0.010588731720910525,1
2023-06-15 18:00:00,JPM,142.56,143.22,142.47,143.19,698428,141.781,141.678,141.936115423132,65.02242152466368,0.16063617220112292,0.009541588584494554,0.15109458361662836,0.011370130606103802,0
2023-06-15 19:00:00,JPM,143.19,143.4,143.0,143.13,1959082,141.948,141.71,142.04981871616704,65.90909090909096,0.23523294168057873,0.05467985920371139,0.18055308247686735,0.011387040685785136,1
2023-06-15 20:00:00,JPM,143.09,143.38,142.91,143.32,156256,142.152,141.7518,142.17078836224636,73.92344497607652,0.3061536819658386,0.10497462375613684,0.20117905820970175,0.01137437700635743,0
2023-06-15 21:00:00,JPM,143.25,143.25,142.93,142.93,1853,142.323,141.785,142.2430942325086,66.21004566210065,0.3271183225657808,0.14940336351806566,0.17771495904771512,0.011675130033329229,1
2023-06-15 23:00:00,JPM,143.07,143.23,143.07,143.2,3167,142.58,141.833,142.33422811512685,71.23595505617968,0.3613542281918001,0.19179353645281255,0.16956069173898752,0.011602180450807065,1
2023-06-16 12:00:00,JPM,143.49,143.55,143.32,143.46,2125,142.797,141.9016,142.44144448511477,71.9298245614035,0.40479997501341813,0.23439482416493368,0.17040515084848445,0.010713301109107903,0
2023-06-16 13:00:00,JPM,143.5,143.55,142.5,143.06,3522998,142.941,141.94899999999998,142.50035453415146,68.6192468619247,0.4023167285059799,0.26797920503314293,0.13433752347283695,0.011219556359634562,1
2023-06-16 14:00:00,JPM,143.06,143.74,142.88,143.27,1120221,143.054,142.0044,142.5736541023275,70.79107505071002,0.41253849573226375,0.2968910631729671,0.11564743255929666,0.011181577576599783,1
2023-06-16 15:00:00,JPM,143.28,143.71,143.12,143.62,793240,143.173,142.0634,142.67330609258204,81.87633262260138,0.44376593733994696,0.32626603800636306,0.1174998993335839,0.010719025479048653,1
2023-07-03 08:00:00,JPM,145.5,145.5,145.5,145.5,114,143.468,142.1526,142.94251503614566,85.61759729272428,0.6131462299119335,0.38364207638747716,0.2295041535244563,0.016311562761714835,1
2023-07-03 09:00:00,JPM,145.51,145.64,145.51,145.64,724,143.71300000000002,142.24540000000002,143.19941836603655,85.13986013986016,0.7500322570847118,0.4569201125269241,0.29311214455778767,0.016051565275856564,0
2023-07-03 10:00:00,JPM,145.5,145.5,145.5,145.5,157,143.95,142.33540000000002,143.418521378795,81.46067415730364,0.8375636771535824,0.5330488254522558,0.3045148517013265,0.016238263048091697,0
2023-07-03 11:00:00,JPM,145.54,145.55,145.46,145.53,2863,144.171,142.4256,143.61961458081453,80.51181102362226,0.8989907022542241,0.6062372008126495,0.2927535014415745,0.016046844468919103,1
2023-07-03 12:00:00,JPM,145.55,145.8,145.5,145.8,11974,144.458,142.5196,143.82727033502266,81.07074569789698,0.9584108421221913,0.676671929074558,0.2817389130476333,0.01592210323727402,1
2023-07-03 13:00:00,JPM,145.9,146.95,145.75,146.48,1665885,144.786,142.6342,144.0799112554967,81.21442125237212,1.0482880361256264,0.7509951504847717,0.29729288564085465,0.014969358180170155,1
2023-07-03 14:00:00,JPM,146.49,146.94,146.16,146.79,1271601,145.119,142.7548,144.3380149454494,83.15217391304373,1.1314876834374274,0.8270936570753029,0.30439402636212454,0.014709070715935977,1
2023-07-03 15:00:00,JPM,146.8,147.44,146.8,147.31,1159300,145.54399999999998,142.8794,144.6210611411209,84.10256410256439,1.2252596272465155,0.9067268511095454,0.31853277613697006,0.014794542988610283,0
2023-07-03 16:00:00,JPM,147.33,147.48,146.17,146.49,1936695,145.86599999999999,142.9678,144.799055318157,78.34394904458613,1.219351496302096,0.9692517801480556,0.25009971615404036,0.01646986621399789,1
2023-07-03 17:00:00,JPM,146.48,146.61,146.48,146.61,795473,146.16500000000002,143.0544,144.97152624023727,77.8140293637849,1.2103995248065758,1.0174813290797595,0.19291819572681623,0.01647412309874699,1
2023-07-03 20:00:00,JPM,146.8,146.85,146.75,146.85,1058,146.3,143.1416,145.15042850307182,77.74140752864166,1.2087374442923817,1.055732552122284,0.15300489217009772,0.01646224838501489,0
2023-07-05 08:00:00,JPM,145.65,145.87,145.06,145.68,3242,146.304,143.2054,145.20086388373164,69.04069767441881,1.1003271254360243,1.0646514667850322,0.03567565865099209,0.018644188955570015,0
2023-07-05 09:00:00,JPM,145.11,145.45,145.0,145.03,2430,146.257,143.2592,145.18459113290007,62.021857923497315,0.9509990736205509,1.0419209881521359,-0.09092191453158494,0.019363015733412373,1
2023-07-05 10:00:00,JPM,145.3,145.3,145.3,145.3,700,146.23399999999998,143.3264,145.19558245357624,61.60220994475151,0.844705026487361,1.0024777958191808,-0.15777276933181983,0.019389505540005098,0
2023-07-05 11:00:00,JPM,145.48,145.6,145.2,145.2,9804,146.174,143.39,145.19600317228327,47.25274725274714,0.7438227385455605,0.9507467843644568,-0.20692404581889634,0.019117116387364946,0
2023-07-05 12:00:00,JPM,145.23,146.61,144.86,144.89,20248,146.01500000000001,143.4468,145.1668600130182,43.339253996447596,0.6315779518271256,0.8869130178569906,-0.255335066029865,0.019297774247556045,0
2023-07-05 13:00:00,JPM,144.98,146.61,144.36,144.82,1361234,145.818,143.49620000000002,145.1338257260641,43.88489208633088,0.5308553644912877,0.81570148718385,-0.2848461226925624,0.019281704569603132,0
2023-07-05 14:00:00,JPM,144.82,145.03,144.5,144.56,1210618,145.543,143.5404,145.0791756569151,41.62348877374784,0.425151281940515,0.7375914461351831,-0.31244016419466814,0.019129477265211647,1
2023-07-05 15:00:00,JPM,144.56,145.43,144.47,145.25,910984,145.419,143.598,145.09544464197083,45.571658615136776,0.3925323992361598,0.6685796367553785,-0.27604723751921867,0.019580223815096585,0
2023-07-05 16:00:00,JPM,145.25,145.25,144.58,144.91,808638,145.249,143.6552,145.0777832474974,36.62691652470194,0.33538048373577567,0.6019398061514579,-0.26655932241568225,0.019714757660496334,1
2023-07-05 17:00:00,JPM,144.91,145.26,144.81,145.07,692067,145.071,143.7096,145.077041985831,34.965034965034974,0.29954487491085047,0.5414608199033365,-0.24191594499248603,0.0146130516978981,0
2023-07-05 18:00:00,JPM,145.08,145.25,144.9,144.96,640079,144.999,143.7568,145.06589513003757,27.871939736346462,0.25927999762737386,0.485024655448144,-0.22574465782077013,0.014577331105272534,0
2023-07-05 19:00:00,JPM,144.96,144.97,144.51,144.63,1674413,144.959,143.7966,145.02438130812925,30.70539419087119,0.19845389721862716,0.4277105038022407,-0.22925660658361352,0.014705651281104518,1
2023-07-05 20:00:00,JPM,144.64,144.86,144.53,144.86,170542,144.91500000000002,143.8438,145.00872594545027,32.25152129817447,0.1668841160184229,0.37554522624547715,-0.20866111022705425,0.014819962793795424,0
2023-07-05 21:00:00,JPM,144.77,144.77,144.64,144.64,34930,144.85899999999998,143.88219999999998,144.9736091887407,27.494908350305664,0.12269828612059541,0.32497583822050086,-0.20227755209990544,0.014704937361126425,0
2023-07-05 22:00:00,JPM,144.61,144.62,144.61,144.62,371,144.832,143.9258,144.93993212314638,35.90425531914909,0.08508604576053358,0.27699787972850737,-0.1919118339679738,0.01371712363039459,0
2023-07-06 11:00:00,JPM,144.2,144.2,144.0,144.0,849,144.75,143.9688,144.85041477808483,36.19302949061677,0.00518943527035276,0.22263619083687644,-0.21744675556652368,0.013859387195002515,0
2023-07-06 12:00:00,JPM,144.1,144.84,143.51,143.51,5782,144.645,144.002,144.72275622779102,27.341772151898738,-0.09655508218233422,0.15879793623303431,-0.2553530184153685,0.013212376663307894,0
2023-07-06 13:00:00,JPM,143.6,143.81,141.83,142.52,1560849,144.372,144.0178,144.51296992038235,22.314049586777102,-0.2541434638654323,0.076209656213341,-0.33035312007877327,0.013722253167305165,0
2023-07-06 14:00:00,JPM,142.52,142.76,141.62,142.1,1408307,144.09099999999998,144.0334,144.2831632612983,21.818181818181998,-0.40821819636508394,-0.020675914302343994,-0.38754228206273994,0.013606617625234059,1
2023-07-06 15:00:00,JPM,142.09,142.22,141.44,142.22,1018405,143.80599999999998,144.0476,144.08667152212706,24.000000000000213,-0.5147073093335734,-0.11948219330858989,-0.39522511602498356,0.013432784266795058,0
2023-07-06 16:00:00,JPM,142.26,142.36,142.04,142.28,709691,143.53799999999998,144.067,143.91460756763877,26.250000000000185,-0.5874870153991196,-0.21308315772669584,-0.3744038576724238,0.011759930528385157,1
2023-07-06 17:00:00,JPM,142.27,142.58,142.24,142.45,577815,143.32,144.0868,143.77512113262554,17.289719626168306,-0.6242518903462155,-0.2953169042505998,-0.3289349860956157,0.01145307690885609,1
2023-07-06 18:00:00,JPM,142.46,142.97,142.42,142.94,693151,143.128,144.11999999999998,143.6955857866612,27.76523702031622,-0.6068539788050771,-0.3576243191614953,-0.2492296596435818,0.011950675832602354,1
2023-07-06 19:00:00,JPM,142.93,143.39,142.81,143.26,1812778,142.99,144.1608,143.6541014260268,30.283224400871575,-0.5607803560442903,-0.3982555265380543,-0.16252482950623603,0.012335600631208333,0
2023-07-06 20:00:00,JPM,143.21,143.21,143.16,143.2,367380,142.848,144.2122,143.61085367116712,30.616740088105715,-0.5230784538124169,-0.42322011199292686,-0.09985834181949005,0.012239878186468479,0
2023-07-06 21:00:00,JPM,143.16,143.16,142.99,142.99,1008,142.747,144.24620000000002,143.55172475010357,31.4479638009052,-0.504331055154239,-0.4394423006251893,-0.06488875452904974,0.012270902954527594,1
2023-07-06 22:00:00,JPM,143.03,143.18,143.03,143.15,450,142.71099999999998,144.2768,143.5134652500937,30.344827586206776,-0.47113202708698054,-0.4457802459175476,-0.02535178116943293,0.012326033051847022,1
2023-07-06 23:00:00,JPM,143.1,144.0,143.0,143.23,3296,142.78199999999998,144.2986,143.48646855960857,33.25415676959605,-0.4333706002298925,-0.44329831678001663,0.009927716550124144,0.011091824547675487,1
2023-07-07 09:00:00,JPM,143.01,144.46,143.01,144.3,5707,143.002,144.33599999999998,143.56394774440776,46.95817490494302,-0.31349061508282716,-0.41733677644057876,0.1038461613577516,0.01361389783485373,0
2023-07-07 10:00:00,JPM,144.12,144.21,144.0,144.0,4480,143.18,144.365,143.60547653065464,50.0,-0.23992663110621493,-0.38185474737370606,0.14192811626749113,0.013663366809406725,1
2023-07-07 11:00:00,JPM,143.99,144.35,143.99,144.2,3470,143.372,144.3852,143.66209781344944,57.41935483870968,-0.16360240854785957,-0.3382042796085368,0.1746018710606772,0.013766740366943682,0
2023-07-07 12:00:00,JPM,144.0,144.56,143.36,143.75,25203,143.502,144.3976,143.6704694502638,64.96350364963496,-0.1378372494659743,-0.2981308735800243,0.16029362411405002,0.013922016076763572,1
2023-07-07 13:00:00,JPM,143.75,145.14,143.5,144.47,1256061,143.655,144.4206,143.74661521690533,76.87074829931997,-0.05864417896631835,-0.25023353465728315,0.1915893556909648,0.014802550302715609,1
2023-07-07 14:00:00,JPM,144.47,144.93,144.33,144.8,978191,143.809,144.458,143.84693757720007,77.9220779220782,0.03039477004583091,-0.19410787371666033,0.22450264376249124,0.0149149641411672,1
2023-07-07 15:00:00,JPM,144.8,145.09,144.6,145.05,908534,143.994,144.495,143.96151495080005,78.79417879417906,0.11975127118020623,-0.13133604473728702,0.2510873159174932,0.015005099127910211,1
2023-07-07 16:00:00,JPM,145.06,145.84,145.05,145.71,1160222,144.266,144.54,144.12803733643813,80.75471698113236,0.24104481171363545,-0.05685987344710253,0.297904685160738,0.014853559739094729,0
2023-07-07 17:00:00,JPM,145.72,145.79,145.22,145.32,659704,144.483,144.58520000000001,144.2415575901107,72.88461538461539,0.30221730288127446,0.014955561818572868,0.2872617410627016,0.014664324644531818,0
2023-07-07 18:00:00,JPM,145.32,145.42,145.06,145.12,530575,144.672,144.6222,144.32521877200492,68.30708661417341,0.33074598054386684,0.07811364556363166,0.2526323349802352,0.01256942586102241,0
2023-07-07 19:00:00,JPM,145.12,145.24,144.23,144.33,1574731,144.675,144.63639999999998,144.32567412705208,59.72461273666118,0.28630838064370323,0.11975259257964599,0.16655578806405724,0.01358265089002821,1
2023-07-07 20:00:00,JPM,144.34,144.63,144.34,144.43,159241,144.71800000000002,144.615,144.3356099244757,62.63157894736842,0.25620703165475334,0.14704348039466747,0.10916355126008587,0.013582777663589164,0
2023-07-07 21:00:00,JPM,144.61,144.61,144.42,144.49,2725,144.747,144.59199999999998,144.3503137411923,61.96428571428576,0.23448994020580471,0.16453277235689492,0.06995716784890979,0.013582956187146111,0
2023-07-07 22:00:00,JPM,144.48,144.48,144.48,144.48,418,144.82,144.5716,144.3626648134597,61.30198915009036,0.2140051541394712,0.1744272487134102,0.03957790542606099,0.013600668447533755,1
2023-07-07 23:00:00,JPM,144.61,144.93,144.59,144.6,2754,144.833,144.553,144.38526816455877,53.275109170305484,0.20508966472408474,0.1805597319155451,0.02452993280853963,0.013296724748068662,1
2023-07-10 10:00:00,JPM,144.5,144.75,144.5,144.75,1411,144.82800000000003,144.53199999999998,144.42000452983888,58.4650112866817,0.20773320247869265,0.18599442602817462,0.021738776450518027,0.013193000023810615,1
2023-07-10 11:00:00,JPM,144.75,145.02,144.75,144.95,1443,144.81799999999998,144.50140000000002,144.47048028890185,58.4650112866817,0.22339143630378544,0.1934738280832968,0.02991760822048864,0.013180756664782724,0
2023-07-10 12:00:00,JPM,144.93,145.1,144.78,144.82,7604,144.72899999999998,144.46200000000002,144.503767880435,63.01703163017019,0.22274314159349728,0.1993276907853369,0.023415450808160376,0.013098272316876653,1
2023-07-10 13:00:00,JPM,144.91,145.99,144.5,145.57,1052449,144.754,144.4272,144.60531379658403,63.28502415458925,0.27952589483652446,0.21536733159557445,0.06415856324095001,0.013861461503200681,0
2023-07-10 14:00:00,JPM,145.55,145.83,145.04,145.34,1468166,144.776,144.4042,144.6752839111951,56.683168316831605,0.30248074829086136,0.23279001493463183,0.06969073335622952,0.014071061045385393,1
2023-07-10 15:00:00,JPM,145.35,145.58,144.98,145.55,848062,144.89799999999997,144.383,144.75859020536697,56.25,0.3337703827831433,0.25298608850433413,0.08078429427880918,0.012201408761783819,0
2023-07-10 16:00:00,JPM,145.57,145.57,145.04,145.23,645817,144.978,144.3506,144.8034863762844,43.44262295081947,0.32895433706869426,0.2681797382172062,0.06077459885148806,0.01222789445111128,0
2023-07-10 17:00:00,JPM,145.22,145.44,144.75,144.91,1017001,145.02,144.3352,144.81363053092397,44.289693593314816,0.2959052489782721,0.27372484036941935,0.02218040860885273,0.012456560762088044,0
2023-07-10 18:00:00,JPM,144.91,144.93,144.65,144.68,731741,145.04000000000002,144.3282,144.8009038136931,43.922651933701694,0.24829237085640443,0.2686383464668164,-0.02034597561041196,0.012109416992362987,1
2023-07-10 19:00:00,JPM,144.68,145.21,144.54,145.21,1489052,145.10100000000003,144.3264,144.83986535524613,63.09523809523798,0.25043849345772173,0.26499837586499747,-0.014559882407275737,0.011626880506327493,0
2023-07-10 20:00:00,JPM,145.22,145.23,145.15,145.17,122237,145.143,144.3258,144.87130674998457,61.212121212120785,0.2460750454278866,0.2612137097775753,-0.01513866434968869,0.011437710354860828,1
2023-07-10 21:00:00,JPM,145.21,145.36,145.16,145.36,2226,145.18400000000003,144.3352,144.91784896427174,62.68221574344006,0.2550088106987687,0.259972729961814,-0.004963919263045291,0.011383864356893425,0
2023-07-10 22:00:00,JPM,145.3,145.43,145.3,145.43,450,145.24499999999998,144.3474,144.96662525338874,63.61031518624652,0.26468616171499093,0.2609154163124494,0.00377074540254152,0.010397710332283773,0
2023-07-10 23:00:00,JPM,145.35,145.35,145.25,145.35,2785,145.223,144.3632,145.0031371340184,60.86956521739116,0.2628699989873553,0.2613063328474306,0.001563666139924702,0.010053406580181588,1
2023-07-11 08:00:00,JPM,147.0,147.0,146.4,146.47,2334,145.336,144.3876,145.14283835934998,69.45701357466042,0.3477961393120097,0.27860429414034643,0.06919184517166327,0.01252969508072806,1
2023-07-11 09:00:00,JPM,146.47,146.75,146.47,146.73,2185,145.454,144.424,145.29399661084045,69.86607142857123,0.4311109656141241,0.309105628435102,0.12200533717902212,0.010921472575112341,1
2023-07-11 10:00:00,JPM,147.07,147.07,146.77,147.01,3049,145.632,144.46280000000002,145.45742550504613,73.6501079913604,0.5138093512854027,0.35004637300516217,0.16376297828024056,0.010973176867622798,0
2023-07-11 11:00:00,JPM,146.77,147.0,146.64,146.91,18262,145.832,144.5018,145.595765933137,66.8341708542712,0.564768948591535,0.39299088812243677,0.17177806046909827,0.011077108553701835,1
2023-07-11 12:00:00,JPM,146.7,147.19,145.16,147.19,41882,146.083,144.553,145.7475977490287,72.95285359801449,0.6205946279785053,0.4385116360936505,0.18208299188485477,0.01108372042760371,0
2023-07-11 13:00:00,JPM,147.17,147.3,145.71,146.19,1863870,146.18099999999998,144.5796,145.78973129674026,56.63900414937739,0.5774883126494501,0.4663069714048105,0.11118134124463963,0.013513628776299098,1
2023-07-11 14:00:00,JPM,146.19,147.14,145.95,146.82,1572951,146.346,144.6232,145.88785212562215,65.49707602339177,0.5873909053386512,0.4905237581915787,0.09686714714707256,0.014024024775724977,1
2023-07-11 15:00:00,JPM,146.83,147.44,146.81,147.12,1119570,146.522,144.6732,146.00519954222958,71.62426614481399,0.6123870573847512,0.5148964180302131,0.09749063935453806,0.014072662099936784,0
2023-07-11 16:00:00,JPM,147.12,147.43,146.89,147.12,1087184,146.691,144.7356,146.1113710143982,74.99999999999972,0.6249921673082213,0.5369155678858148,0.08807659942240642,0.013990659030742246,0
2023-07-11 17:00:00,JPM,147.13,147.25,146.85,147.19,668831,146.875,144.8092,146.21409758445552,72.39819004524853,0.6333295934042837,0.5561983729895086,0.07713122041477516,0.013207209103702117,1
2023-07-11 18:00:00,JPM,147.19,147.57,147.1,147.56,686780,146.98399999999998,144.91,146.34227876688834,75.15789473684211,0.6621600030988475,0.5773906990113764,0.08476930408747108,0.013144048514323953,0
2023-07-11 19:00:00,JPM,147.56,147.82,147.27,147.4,2293442,147.05100000000002,145.016,146.44301412242277,71.61016949152534,0.6644384152174325,0.5948002422525877,0.06963817296484487,0.013248717975184236,1
2023-07-11 20:00:00,JPM,147.47,147.49,147.2,147.49,344724,147.099,145.1214,146.5427270631444,71.72995780590716,0.6658310353648176,0.6090064008750337,0.05682463448978392,0.012909569457399118,0
2023-07-11 21:00:00,JPM,147.48,147.49,147.4,147.47,24136,147.155,145.2252,146.63103877141637,72.64957264957266,0.6577388598636276,0.6187528926727525,0.038985967190875104,0.012568261182991588,1
2023-07-11 22:00:00,JPM,147.42,147.56,147.42,147.56,2003,147.192,145.3274,146.71951126937674,64.9315068493151,0.6510827239596608,0.6252188589301342,0.025863865029526645,0.012303554473711172,1
2023-07-11 23:00:00,JPM,147.4,147.84,147.4,147.73,2006,147.346,145.4232,146.81574829134087,64.04494382022472,0.6520093100866688,0.6305769491614412,0.0214323609252276,0.01198118039780078,0
2023-07-12 09:00:00,JPM,147.49,147.8,146.7,146.8,8725,147.344,145.494,146.8142484540703,47.505938242280514,0.571116928162354,0.6186849449616239,-0.04756801679926981,0.01393657140999935,0
2023-07-12 10:00:00,JPM,146.95,146.95,146.5,146.55,1299,147.287,145.561,146.78908193463505,45.87155963302768,0.4812882308922042,0.5912056021477399,-0.10991737125553569,0.01409150192422315,1
2023-07-12 11:00:00,JPM,146.75,147.24,146.75,147.08,7922,147.283,145.6428,146.81678841705076,48.806941431670445,0.4477040580350149,0.5625052933251949,-0.11480123529018005,0.014451795415467948,1
2023-07-12 12:00:00,JPM,146.8,148.35,146.5,147.6,57968,147.324,145.7318,146.89137999637924,67.07021791767565,0.4577711128274302,0.541558457225642,-0.08378734439821178,0.014694182514611848,1
2023-07-12 13:00:00,JPM,147.78,149.87,147.32,148.94,1899130,147.462,145.84599999999998,147.08648666339073,71.90082644628114,0.567336228544292,0.546714011489372,0.020622217054919956,0.015422136901767476,1
2023-07-12 14:00:00,JPM,148.96,149.41,148.42,149.36,1285406,147.658,145.9472,147.30301174306783,72.5806451612905,0.6802167468005678,0.5734145585516112,0.1068021882489566,0.015523727803742579,0
2023-07-12 15:00:00,JPM,149.36,149.46,148.83,149.2,1254191,147.829,146.0512,147.48367729134708,70.31249999999983,0.7481406087187281,0.6083597685850346,0.13978084013369352,0.015604609696715779,0
2023-07-12 16:00:00,JPM,149.15,149.19,148.64,148.67,974068,147.949,146.1406,147.59666040645686,63.26164874551959,0.7505522884697484,0.6367982725619774,0.11375401590777101,0.01613606286964794,0
2023-07-12 17:00:00,JPM,148.68,148.75,148.43,148.59,543329,148.052,146.2374,147.69126417727048,59.735349716446144,0.7375067123377335,0.6569399605171287,0.0805667518206048,0.016113214303568168,0
2023-07-12 18:00:00,JPM,148.6,148.75,148.49,148.62,666066,148.141,146.3204,147.77971520800662,61.82170542635659,0.7212743468515157,0.6698068377840062,0.05146750906750952,0.01419338194943673,0
2023-07-12 19:00:00,JPM,148.62,148.63,147.72,148.17,2396380,148.278,146.3878,147.81688518819647,56.159420289854864,0.664439595010748,0.6687333892293545,-0.004293794218606539,0.014196190022178628,1
2023-07-12 20:00:00,JPM,148.15,148.5,148.1,148.25,257618,148.448,146.4518,147.85813421789203,56.989247311827945,0.6187207484687178,0.6587308610772272,-0.040010112608509396,0.014099246254096167,0
2023-07-12 21:00:00,JPM,148.25,148.25,148.15,148.25,3101,148.565,146.5026,147.89545476856898,56.28415300546445,0.5758501906541085,0.6421547269926036,-0.06630453633849509,0.014099246254096167,0
2023-07-12 22:00:00,JPM,148.2,148.59,148.2,148.27,2805,148.632,146.5616,147.931125742991,55.05617977528106,0.5372951930425813,0.6211828202025991,-0.08388762716001774,0.014101116329929253,1
2023-07-12 23:00:00,JPM,148.27,148.5,148.27,148.5,1531,148.58800000000002,146.6292,147.9853042436585,68.31896551724108,0.519312842286638,0.6008088246194069,-0.08149598233276889,0.013979431671570352,1
2023-07-13 11:00:00,JPM,148.78,148.91,148.7,148.9,15856,148.542,146.72060000000002,148.07241812521485,74.53027139874709,0.5312148427794057,0.5868900282514067,-0.05567518547200101,0.014089377716376441,1
2023-07-13 12:00:00,JPM,148.85,149.04,148.4,149.03,18084,148.525,146.8126,148.1636163990039,72.20956719817733,0.5448564119087393,0.5784833049828733,-0.03362689307413391,0.01409377333179673,0
2023-07-13 13:00:00,JPM,149.01,149.04,147.75,148.55,1235723,148.513,146.8938,148.20041483719402,60.91954022988512,0.5110444628002995,0.5649955365463586,-0.05395107374605912,0.014575276125917103,1
2023-07-13 14:00:00,JPM,148.55,149.25,148.41,148.9,1189598,148.544,146.9822,148.2670419955565,49.40476190476203,0.5066499788800058,0.553326425013088,-0.046676446133082194,0.014709517863395345,0
2023-07-13 15:00:00,JPM,148.9,149.02,148.21,148.38,1034641,148.52,147.05780000000001,148.27779990074157,35.83815028901722,0.4559517367329988,0.5338514873570702,-0.0778997506240714,0.015203489495065888,1
2023-07-13 16:00:00,JPM,148.39,148.95,148.34,148.85,789165,148.58800000000002,147.1398,148.33229514829,45.35809018567648,0.44852773805104107,0.5167867374958643,-0.06825899944482328,0.013812878157614795,0
2023-07-13 17:00:00,JPM,148.86,148.92,148.62,148.81,587636,148.644,147.21699999999998,148.37779084845286,52.13414634146364,0.43440890446206026,0.5003111708891035,-0.06590226642704322,0.013623597094675283,1
2023-07-13 18:00:00,JPM,148.82,149.26,148.79,149.26,712168,148.745,147.3058,148.46181076764785,59.17808219178064,0.454294047325817,0.4911077461764462,-0.036813698850629184,0.013505648338592914,0
2023-07-13 19:00:00,JPM,149.25,149.37,148.55,148.81,2407164,148.799,147.37060000000002,148.49497164691948,52.33415233415231,0.42879899917264197,0.4786459967756854,-0.04984699760304345,0.013666116497169131,1
2023-07-13 20:00:00,JPM,148.87,149.44,148.85,149.38,1455846,148.887,147.4514,148.57926006149856,64.43914081145604,0.44940773353496866,0.47279834412754207,-0.023390610592573413,0.010888461426569108,1
2023-07-13 21:00:00,JPM,149.38,149.5,149.2,149.5,22182,148.94699999999997,147.5304,148.66694957945109,64.77541371158406,0.47000537175574664,0.47223974965318305,-0.0022343778974364126,0.010549479017940325,1
2023-07-13 22:00:00,JPM,149.5,149.95,149.45,149.95,30507,149.039,147.62480000000002,148.78914485759861,68.16239316239323,0.5166843718232599,0.48112867408719845,0.03555569773606143,0.010877445793284809,0
2023-07-13 23:00:00,JPM,149.97,150.15,149.78,149.98,47667,149.182,147.7262,148.9025596330654,68.23027718550108,0.5497612593767371,0.49485519114510623,0.05490606823163091,0.010116031337669697,1
2023-07-14 08:00:00,JPM,150.5,150.85,149.85,150.65,11746,149.357,147.8456,149.0689825251544,70.95516569200798,0.6228584076380059,0.5204558344436863,0.10240257319431967,0.010819822853424413,1
2023-07-14 09:00:00,JPM,150.65,150.99,150.2,150.75,8146,149.594,147.9564,149.22907942752067,69.15113871635623,0.6810073596075199,0.552566139476453,0.12844122013106685,0.010807676864878853,1
2023-07-14 10:00:00,JPM,150.55,154.5,150.0,154.14,79904,150.123,148.1358,149.69678614870918,81.5822002472189,0.989232238106581,0.6398993592024786,0.34933287890410236,0.023807850657845818,0
2023-07-14 11:00:00,JPM,153.9,154.0,152.12,152.85,229396,150.527,148.28560000000002,149.9970922297845,74.15730337078656,1.116539681510659,0.7352274236641148,0.3813122578465442,0.025949677885260092,1
2023-07-14 12:00:00,JPM,153.81,153.9,152.0,153.29,464513,150.93,148.4428,150.31070249361454,74.41601779755288,1.2386575966390865,0.8359134582591091,0.40274413837997736,0.025928942464472037,0
2023-07-14 13:00:00,JPM,153.22,153.35,150.0,150.97,5799970,151.14600000000002,148.55519999999999,150.3734927323179,62.00185356811871,1.1351470447124825,0.8957601755497839,0.23938686916269858,0.03090992242448413,0
2023-07-14 14:00:00,JPM,150.93,151.84,148.92,149.73,4947150,151.18099999999998,148.62040000000002,150.31220771019238,53.806228373702425,0.9421955063687051,0.9050472417135682,0.037148264655136876,0.03221656327514694,0
2023-07-14 15:00:00,JPM,149.72,149.72,148.41,149.42,3640509,151.17299999999997,148.6742,150.22723554731692,52.578191039729454,0.7555560332347397,0.8751490000178026,-0.11959296678306286,0.03221755402029461,0
2023-07-14 16:00:00,JPM,149.42,149.76,148.9,149.19,2717015,151.097,148.71779999999998,150.12845120947722,49.6985357450474,0.5823706222809619,0.8165933244704345,-0.2342227021894726,0.032254708559650146,1
2023-07-14 17:00:00,JPM,149.22,149.57,149.05,149.46,1288176,151.04500000000002,148.7688,150.064789189527,52.84339457567807,0.46158580603761834,0.7455918207838713,-0.284006014746253,0.03210503814243882,0
2023-07-14 18:00:00,JPM,149.47,149.72,149.28,149.41,1458175,150.921,148.8132,150.00242831433397,50.137488542621455,0.35770498640491155,0.6680144539080793,-0.3103094675031678,0.03203895887110737,1
2023-07-14 19:00:00,JPM,149.4,149.84,149.09,149.84,3103232,150.82999999999998,148.8862,149.98695895106405,51.51515151515154,0.30654246405561025,0.5957200559375856,-0.28917759188197534,0.031900179091599416,0
2023-07-14 20:00:00,JPM,149.77,150.0,149.55,149.74,1369174,150.39000000000001,148.94459999999998,149.9634390509627,49.034038638454554,0.2549872973824563,0.5275735042265597,-0.2725862068441034,0.0317946962034412,0
2023-07-14 21:00:00,JPM,149.7,149.83,149.6,149.6,18562,150.065,148.9942,149.9288258080139,48.26958105646633,0.2005211434660623,0.46216303207446024,-0.26164188860839793,0.03181469994188456,1
2023-07-14 22:00:00,JPM,149.51,149.7,149.51,149.68,6201,149.704,149.0454,149.9051281120126,45.33205004812321,0.1619448559992236,0.40211939685941295,-0.24017454086018936,0.03168654573803056,0
2023-07-14 23:00:00,JPM,149.61,149.73,149.61,149.63,11943,149.57,149.0942,149.87892543467805,44.58413926499032,0.12588713953945785,0.34687294539542196,-0.2209858058559641,0.031516369777315034,1
2023-07-17 09:00:00,JPM,149.77,149.77,149.77,149.77,359,149.57399999999998,149.1384,149.86855158375633,19.18194640338548,0.10737027177705727,0.298972410671749,-0.19160213889469174,0.03130712014293818,1
2023-07-17 10:00:00,JPM,149.69,150.04,149.69,150.04,5689,149.63600000000002,149.19119999999998,149.88488000435098,26.853377265239047,0.11317762299708534,0.2618134531368163,-0.14863583013973097,0.0313448853994371,0
2023-07-17 11:00:00,JPM,150.0,150.2,149.69,149.69,9217,149.68599999999998,149.2352,149.8663200039366,19.899665551839746,0.08851754064244233,0.22715427063794152,-0.1386367299954992,0.03129663604296306,0
2023-07-17 12:00:00,JPM,149.78,150.44,149.08,149.27,31997,149.667,149.2712,149.80952762260932,29.166666666667012,0.034683942892883124,0.18866020508892986,-0.15397626219604674,0.03141410554547984,1
2023-07-17 13:00:00,JPM,149.27,151.7,149.27,151.34,2137890,149.86,149.3468,149.95528689664653,66.39511201629334,0.15723956923847027,0.18237607791883795,-0.02513650868036768,0.03417382696274217,1
2023-07-17 14:00:00,JPM,151.34,152.3,150.53,152.24,2196382,150.1,149.43699999999998,150.17287862077544,75.6363636363637,0.3232619024808514,0.21055324283124063,0.11270865964961077,0.03464528632267893,1
2023-07-17 15:00:00,JPM,152.25,152.76,152.07,152.58,1643866,150.384,149.5526,150.40212827593967,80.21390374331541,0.47677499089036246,0.263797592443065,0.21297739844729746,0.025958293430585557,1
2023-07-17 16:00:00,JPM,152.6,153.15,152.21,152.9,1423097,150.714,149.67960000000002,150.64002082108829,80.38869257950515,0.6171425104033403,0.3344665760351201,0.28267593436822025,0.024694569426433943,1
2023-07-17 17:00:00,JPM,152.91,153.56,152.9,153.43,1582271,151.089,149.8066,150.9057331238418,82.73615635179154,0.7623633019260012,0.4200459212132963,0.3423173807127049,0.024772776465907344,0
2023-07-17 18:00:00,JPM,153.43,153.75,153.11,153.29,1764286,151.455,149.9204,151.1328061596664,79.48717948717928,0.8562842832964748,0.5072935936299321,0.3489906896665427,0.019000052573931208,0
2023-07-17 19:00:00,JPM,153.29,153.63,153.03,153.35,3896853,151.81300000000002,150.0086,151.3439674777934,81.06712564543861,0.9248971970961577,0.5908143143231772,0.3340828827729805,0.01650089173104719,0
2023-07-17 20:00:00,JPM,153.38,153.38,153.05,153.22,243358,152.131,150.0858,151.52263724181307,81.20689655172413,0.9577432441233213,0.6642001002832061,0.29354314384011526,0.01628963305429297,1
2023-07-17 21:00:00,JPM,153.32,153.5,153.3,153.5,6312,152.512,150.1718,151.71095750449754,81.83333333333329,0.9948990559636854,0.730339891419302,0.26455916454438344,0.016025813848748332,0
2023-07-17 22:00:00,JPM,153.5,153.6,153.3,153.35,4810,152.92,150.2654,151.8670567897835,80.49180327868854,1.0007060418105311,0.7844131214975478,0.2162929203129833,0.01619789971867998,1
2023-07-17 23:00:00,JPM,153.55,153.55,153.37,153.49,4836,153.135,150.3634,152.02162280980411,80.49180327868854,1.0050197083081116,0.8285344388596607,0.1764852694484509,0.016113880898741984,0
2023-07-18 08:00:00,JPM,153.2,153.33,153.2,153.33,424,153.244,150.4576,152.14623016125134,77.46243739565956,0.984182612734287,0.859664073634586,0.12451853909970101,0.01620028702865083,0
2023-07-18 10:00:00,JPM,153.0,153.61,152.89,152.89,1421,153.275,150.552,152.2170653839893,76.31578947368394,0.9215417815840681,0.8720396152244825,0.0495021663595856,0.016606100687005965,1
2023-07-18 11:00:00,JPM,153.37,153.37,153.37,153.37,369,153.322,150.65439999999998,152.32686868075223,83.3876221498367,0.9002529049668624,0.8776822731729584,0.02257063179390395,0.01659381629715745,0
2023-07-18 12:00:00,JPM,153.32,153.54,152.75,153.01,11735,153.28,150.7496,152.39192880639487,68.84875846501075,0.8445963445975906,0.8710650874578849,-0.026468742860294325,0.016970878027835166,1
2023-07-18 13:00:00,JPM,153.34,153.7,152.82,153.43,1501452,153.294,150.8528,152.49079272959537,65.06329113924008,0.8248700212929236,0.8618260742248928,-0.03695605293196913,0.016974864500468628,1
2023-07-18 14:00:00,JPM,153.42,153.66,152.91,153.57,1922657,153.316,150.95420000000001,152.5935743743958,63.19999999999945,0.8111827876919051,0.8516974169182954,-0.040514629226390264,0.01697534861385419,1
2023-08-01 11:00:00,JPM,157.6,157.6,157.6,157.6,214,153.754,151.1282,153.07037681492955,81.50134048257326,1.1126964048114303,0.9038972144969224,0.2087991903145079,0.03022168782569475,0
2023-08-01 12:00:00,JPM,157.53,158.11,157.38,157.38,3232,154.142,151.2952,153.48081711826958,77.62237762237719,1.318694863753393,0.9868567443482166,0.3318381194051765,0.03007876227837259,0
2023-08-01 13:00:00,JPM,157.34,158.0,157.21,157.34,720039,154.541,151.47099999999998,153.84835834510105,78.72340425531895,1.4618709228816726,1.0818595800549078,0.38001134282676485,0.02970831519624678,0
2023-08-01 14:00:00,JPM,157.34,157.61,156.57,156.64,1051027,154.856,151.6258,154.11422897890097,71.39141742522729,1.5015459444450983,1.1657968529329459,0.3357490915121524,0.02803177039979288,0
2023-08-01 15:00:00,JPM,156.64,156.83,156.26,156.28,804531,155.151,151.78379999999999,154.3204928856723,69.31818181818166,1.486800779636411,1.229997638273639,0.25680314136277205,0.02794199455126813,1
2023-08-01 16:00:00,JPM,156.29,156.57,156.21,156.38,541504,155.5,151.93439999999998,154.5166364203702,68.6046511627905,1.466281909434315,1.2772544925057743,0.18902741692854064,0.027933124028388413,0
2023-08-01 17:00:00,JPM,156.39,156.63,156.15,156.44,473995,155.807,152.08700000000002,154.69981390414446,70.1960784313724,1.4382824309633122,1.309460080197282,0.1288223507660302,0.027930909094919222,1
2023-08-01 18:00:00,JPM,156.44,156.85,156.44,156.84,426994,156.19,152.23860000000002,154.9036411513688,71.17572692793914,1.4318636665662154,1.3339407974710686,0.0979228690951468,0.0278667092139699,1
2023-08-01 19:00:00,JPM,156.84,157.35,156.76,157.25,1114893,156.57199999999997,152.40740000000002,155.12710389885748,74.01960784313702,1.443223738146088,1.3557973856060725,0.0874263525400154,0.02781935235632779,0
2023-08-01 20:00:00,JPM,157.18,157.18,157.08,157.08,53119,156.923,152.56140000000002,155.3130940037282,76.55259822560214,1.4221158313993385,1.3690610747647258,0.053054756634612676,0.027908479123644424,0
2023-08-01 21:00:00,JPM,157.13,157.18,156.96,156.97,32976,156.85999999999999,152.7108,155.4708945748017,73.93617021276589,1.3805969206273403,1.3713682439372488,0.00922867669009153,0.027897363480746413,0
2023-08-01 22:00:00,JPM,156.5,156.5,156.3,156.3,1006,156.752,152.8378,155.54985699624916,71.00893997445739,1.2788872677931522,1.3528720487084294,-0.07398478091527716,0.02842055240568665,1
2023-08-01 23:00:00,JPM,156.52,156.52,156.52,156.52,502,156.67000000000002,152.9686,155.64225156803496,70.24901703800798,1.2021758615237275,1.3227328112714891,-0.12055694974776165,0.02835267323626308,0
2023-08-02 08:00:00,JPM,156.0,156.0,155.1,155.1,430,156.516,153.0576,155.59060856155546,58.585858585858595,1.0150979693009674,1.261205842877385,-0.2461078735764175,0.030104829290622564,1
2023-08-02 09:00:00,JPM,155.35,155.35,155.07,155.3,2899,156.41799999999998,153.14860000000002,155.56293155569304,27.362204724409665,0.8729133190489335,1.1835473381116948,-0.3106340190627612,0.030065839249421165,1
2023-08-02 10:00:00,JPM,155.47,155.88,155.47,155.85,1100,156.365,153.18280000000001,155.59027140753182,35.85951940850276,0.7954420025374986,1.1059262709968556,-0.31048426845935695,0.02995699312426405,1
2023-08-02 11:00:00,JPM,156.07,156.07,156.06,156.07,645,156.328,153.2472,155.63595984490973,38.64042933810367,0.7432300935609248,1.0333870355096695,-0.29015694194874464,0.02987561652689758,0
2023-08-02 12:00:00,JPM,155.9,156.36,155.75,155.9,5255,156.234,153.2994,155.6611065263469,42.687747035573274,0.6802922150913844,0.9627680714260125,-0.28247585633462813,0.029758209988006996,0
2023-08-02 13:00:00,JPM,155.69,155.8,154.45,154.52,1237666,155.961,153.37040000000002,155.55242971431386,35.52631578947371,0.5131438235258656,0.8728432218459832,-0.35969939832011755,0.031247074818775367,0
2023-08-02 14:00:00,JPM,154.51,155.0,153.98,154.03,1455290,155.656,153.4564,155.40743640818874,31.839258114374076,0.3372509945383797,0.7657247763844625,-0.42847378184608276,0.0314396470568561,1
2023-08-02 15:00:00,JPM,154.04,154.52,153.94,154.41,702998,155.40000000000003,153.5562,155.31244246455174,35.05154639175255,0.22591329667596938,0.6577624804427639,-0.4318491837667945,0.01577538189843097,1
2023-08-02 16:00:00,JPM,154.43,155.35,154.43,154.99,751502,155.269,153.6722,155.28173365840394,36.728837876614094,0.18237620237718488,0.562685224829648,-0.3803090224524631,0.016470771905108532,1
2023-08-02 17:00:00,JPM,154.98,155.69,154.97,155.49,639195,155.166,153.7928,155.30156854807976,37.53541076487259,0.18607362191653465,0.48736290424702533,-0.3012892823304907,0.01694379488826466,0
2023-08-02 18:00:00,JPM,155.49,155.64,155.2,155.3,620216,155.186,153.91060000000002,155.30141916254837,37.42937853107346,0.1716932683144421,0.4242289770605087,-0.2525357087460666,0.016469694563856704,1
2023-08-02 19:00:00,JPM,155.29,155.65,155.06,155.39,1484716,155.195,154.0216,155.30985543278186,38.810198300283155,0.16564947824653586,0.37251307729771416,-0.2068635990511783,0.0163759372749473,0
2023-08-02 20:00:00,JPM,155.4,155.42,155.25,155.4,137490,155.15,154.1348,155.3184406296598,42.96874999999996,0.15982429254378872,0.32997532034692906,-0.17015102780314034,0.016352035234571828,0
2023-08-02 21:00:00,JPM,155.25,155.3,155.2,155.2,838,155.06300000000002,154.2468,155.3071605696922,39.65517241379297,0.13748462519782834,0.2914771813171089,-0.1539925561192806,0.016363000150196805,1
2023-08-02 22:00:00,JPM,155.34,155.4,155.34,155.4,2235,155.01299999999998,154.3612,155.31600242019772,52.90697674418614,0.1343696764202491,0.26005568033773696,-0.12568600391748785,0.016170475018358495,1
2023-08-02 23:00:00,JPM,155.5,155.55,155.5,155.5,1499,155.111,154.4786,155.3335259992265,51.976284584980114,0.13837511909972022,0.23571956809013364,-0.09734444899041342,0.015894508217442992,0
2023-08-03 09:00:00,JPM,154.7,154.7,154.65,154.65,400,155.173,154.5762,155.26842828501447,38.80597014925387,0.07213009420073035,0.203001673312253,-0.13087157911152264,0.016635404022575847,1
2023-08-03 11:00:00,JPM,155.0,155.01,155.0,155.01,1440,155.233,154.6756,155.24381606739405,40.363636363636346,0.04812467475906601,0.17202627360161563,-0.12390159884254962,0.01692239490451221,0
2023-08-03 12:00:00,JPM,154.7,155.5,154.7,154.96,5461,155.23,154.78099999999998,155.2167859657375,41.26394052044611,0.024779976623733546,0.14257701420603922,-0.11779703758230567,0.01648152084039793,1
2023-08-03 13:00:00,JPM,154.85,155.74,154.35,155.58,666676,155.23899999999998,154.90720000000002,155.25137777852441,61.47186147186148,0.05566626752482762,0.12519486486979692,-0.0695285973449693,0.01698135969093472,1
2023-08-03 14:00:00,JPM,155.57,156.27,155.31,155.98,899405,155.307,155.0,155.3207703710459,71.52317880794702,0.111139386976987,0.12238376929123494,-0.011244382314247944,0.014448659960044772,1
2023-08-03 15:00:00,JPM,155.97,156.6,155.97,156.47,589340,155.41500000000002,155.08460000000002,155.4302208118987,72.19827586206905,0.1924230060693901,0.136391616646866,0.056031389422524114,0.014700288399631365,1
2023-08-03 16:00:00,JPM,156.45,156.76,156.29,156.65,351833,155.54000000000002,155.166,155.54639025838455,69.57547169811326,0.26827287281048484,0.16276786787958977,0.10550500493089507,0.014349334580471619,0
2023-08-03 17:00:00,JPM,156.65,156.92,156.33,156.36,462165,155.656,155.2352,155.62387690044318,60.794044665012535,0.30150826273231246,0.19051594685013432,0.11099231588217814,0.014444566660919022,0
2023-08-03 18:00:00,JPM,156.35,156.46,156.11,156.39,386475,155.75500000000002,155.2944,155.69684100516287,64.08268733850116,0.3265045566855349,0.21771366881721443,0.10879088786832047,0.014390455037654785,0
2023-08-03 19:00:00,JPM,156.4,156.59,156.21,156.32,1144396,155.83700000000002,155.355,155.75618948086162,62.077922077922274,0.3367836524416532,0.2415276655421022,0.095255986899551,0.010873649884856161,0
2023-08-03 20:00:00,JPM,156.35,156.63,156.11,156.18,142011,155.99,155.4116,155.79655238744624,59.79899497487455,0.32983099353327816,0.2591883311403374,0.07064266239294076,0.01026812846361228,0
2023-08-03 21:00:00,JPM,156.3,156.3,156.24,156.24,575,156.113,155.47199999999998,155.83878549340375,63.54166666666722,0.3254113206730551,0.272432929046881,0.052978391626174126,0.010099804330637598,1
2023-08-03 22:00:00,JPM,156.2,156.35,156.2,156.35,2574,156.252,155.529,155.88747258927006,62.666666666666906,0.32701515167235584,0.283349373571976,0.04366577810037986,0.00953874364138125,0
2023-08-03 23:00:00,JPM,156.25,156.25,156.25,156.25,1000,156.31900000000002,155.58700000000002,155.92199900933957,60.0000000000003,0.3165678380487691,0.2899930664673346,0.02657477158143451,0.009124152084450344,0
2023-08-04 09:00:00,JPM,156.19,156.19,156.19,156.19,180,156.34,155.641,155.947522913212,76.01351351351431,0.2999886853459657,0.29199219024306083,0.007996495102904844,0.009020147657161609,1
2023-08-04 10:00:00,JPM,156.32,156.32,156.32,156.32,130,156.325,155.7008,155.9829969214775,73.99267399267487,0.29395101658624867,0.2923839555116984,0.001567061074550291,0.009032290930241707,0
2023-08-04 11:00:00,JPM,156.2,156.2,156.2,156.2,702,156.28,155.767,156.0036638813368,72.14285714285738,0.27629813061685127,0.289166790532729,-0.012868659915877712,0.009093287133771033,1
2023-08-04 12:00:00,JPM,156.29,156.89,155.98,156.89,3316,156.333,155.8374,156.088076845019,72.82229965156813,0.314361560348857,0.2942057444959546,0.02015581585290238,0.009831835087614408,0
2023-08-04 13:00:00,JPM,156.75,157.45,156.32,156.86,864994,156.38,155.9144,156.16159333596957,67.60000000000107,0.3382077054625654,0.3030061366892768,0.035201568773288616,0.009825216423325692,1
2023-08-04 14:00:00,JPM,156.89,157.75,156.58,157.69,884596,156.517,155.9996,156.30715587540104,71.47887323943743,0.41924719003358746,0.32625434735813896,0.0929928426754485,0.010946933239017508,0
2023-08-04 15:00:00,JPM,157.7,157.7,157.32,157.57,516261,156.656,156.0796,156.42742674441047,66.5467625899285,0.4683892683723059,0.35468133156097237,0.11370793681133351,0.00899277028257066,0
2023-08-04 16:00:00,JPM,157.57,157.6,157.05,157.57,364122,156.789,156.079,156.5362432449428,74.2971887550207,0.5015531272602232,0.38405569070082257,0.11749743655940059,0.00891491394917474,0
2023-08-04 17:00:00,JPM,157.58,157.8,156.97,156.99,727018,156.853,156.07119999999998,156.57945817399587,59.86842105263225,0.4755526961637315,0.4023550917934044,0.07319760437032713,0.009941879536564073,0
2023-08-04 18:00:00,JPM,156.99,156.99,155.83,155.89,666863,156.817,156.04219999999998,156.51379549075818,44.71744471744455,0.36201329634550916,0.39428673270382536,-0.0322734363583162,0.011934495615765742,1
2023-08-04 19:00:00,JPM,155.89,156.13,155.69,156.05,1031086,156.803,156.03040000000001,156.46962449163834,48.41075794621032,0.28169595123046065,0.37176857640915245,-0.0900726251786918,0.011695814906038443,0
2023-08-04 20:00:00,JPM,156.04,156.13,156.02,156.04,70300,156.775,156.02560000000003,156.42870787338705,47.52475247524731,0.21476132527158143,0.3403671261816382,-0.1256058009100568,0.011226796861812775,0
2023-08-04 22:00:00,JPM,155.98,156.02,155.94,156.02,1738,156.757,156.0184,156.38978331401688,45.82278481012677,0.1582768026511303,0.30394906147553663,-0.14567225882440632,0.011145264570319183,0
2023-08-04 23:00:00,JPM,156.02,156.02,156.02,156.02,528,156.67000000000002,156.01,156.3545658555391,47.01298701298714,0.11221882279005513,0.2656030137384403,-0.15338419094838518,0.011009209953290643,1
2023-08-07 11:00:00,JPM,156.28,156.44,156.28,156.44,2370,156.628,156.00199999999998,156.36270244072585,52.969121140142526,0.10835893745402814,0.23415419848155788,-0.12579526102752975,0.011358729079483218,1
2023-08-07 12:00:00,JPM,156.5,156.97,156.24,156.97,3568,156.556,155.9964,156.42054030351386,57.04989154013023,0.14637915335936214,0.21659918945711873,-0.0702200360977566,0.011830620488239005,0
2023-08-07 13:00:00,JPM,156.37,157.65,155.96,157.04,655228,156.503,155.9956,156.47953646508395,59.21052631578956,0.18008297888795255,0.2092959473432855,-0.029212968455332944,0.011774482934281362,1
2023-08-07 14:00:00,JPM,157.04,157.7,156.91,157.45,748053,156.491,156.0052,156.5719615636474,56.542056074766414,0.23714343502703628,0.21486544488003567,0.022277990147000604,0.012003935989581379,0
2023-08-07 15:00:00,JPM,157.45,157.49,157.03,157.33,533810,156.525,156.0258,156.6441557004429,55.377574370709404,0.2695737817453221,0.22580711225309297,0.04376666949222913,0.012052902529501886,0
2023-08-07 16:00:00,JPM,157.33,157.42,157.07,157.16,339366,156.65200000000002,156.03859999999997,156.69328372897215,42.857142857142854,0.2783488535987715,0.23631546052222868,0.0420333930765428,0.012097681087770706,1
2023-08-07 17:00:00,JPM,157.16,157.42,157.06,157.42,346858,156.789,156.085,156.76249480240338,48.051948051947974,0.30279258392724273,0.2496108852032315,0.05318169872401124,0.012149068049622817,0
2023-08-07 18:00:00,JPM,157.42,157.48,156.94,157.0,453844,156.885,156.119,156.78511434503164,43.32552693208436,0.28498875345610486,0.2566864588538062,0.02830229460229866,0.012515407592825944,0
2023-08-07 19:00:00,JPM,157.0,157.24,156.67,156.81,1476011,156.964,156.13819999999998,156.78748440740958,47.68041237113393,0.2526354531900381,0.2558762577210526,-0.003240804531014496,0.012559941907805197,0
2023-08-07 20:00:00,JPM,156.84,156.84,156.42,156.67,101011,157.029,156.1502,156.7762954162277,63.35616438356172,0.21324029824435797,0.2473490658257137,-0.034108767581355726,0.011780801309282402,0
2023-08-07 21:00:00,JPM,156.51,156.51,156.45,156.51,225,157.036,156.16240000000002,156.75093394801553,57.876712328766885,0.1671815267257557,0.23131555800572212,-0.06413403127996642,0.011819202556252484,1
2023-08-07 22:00:00,JPM,156.65,156.75,156.65,156.75,290,157.01399999999998,156.207,156.75084500058546,61.26984126984157,0.14833569118579248,0.2147195846417362,-0.06638389345594373,0.0105402243145623,0
2023-08-07 23:00:00,JPM,156.7,156.7,156.43,156.43,550,156.953,156.255,156.72028833386304,55.942028985507264,0.10635293466663143,0.19304625464671527,-0.08669331998008384,0.010676551573526493,0
2023-08-08 09:00:00,JPM,155.28,155.28,154.85,154.85,875,156.69299999999998,156.2638,156.5421656353999,38.36978131212702,-0.053791423685055406,0.14367871898036116,-0.19747014266541657,0.01443416518524306,0
2023-08-08 10:00:00,JPM,154.84,154.84,154.8,154.82,1185,156.442,156.2604,156.3781498605999,32.54310344827576,-0.18104080502970987,0.07873481417834696,-0.2597756192080568,0.014136299687757125,0
2023-08-08 11:00:00,JPM,154.79,154.95,154.31,154.7,10707,156.19599999999997,156.2446,156.21832606435228,23.16784869976341,-0.2882471202709098,0.005338427288495609,-0.2935855475594054,0.012482337383878963,0
2023-08-08 12:00:00,JPM,154.32,156.76,154.32,154.42,24261,155.89600000000002,156.22699999999998,156.04705691536637,20.49549549549542,-0.39129198696676326,-0.07398765556255618,-0.3173043314042071,0.012468344873053192,0
2023-08-08 13:00:00,JPM,154.48,154.51,152.88,153.85,1328556,155.581,156.1962,155.8378133996172,10.869565217391312,-0.5130360621618877,-0.16179733688242248,-0.3512387252794652,0.012850115224353654,0
2023-08-08 14:00:00,JPM,153.83,154.06,152.59,153.29,1382161,155.22899999999998,156.154,155.59516450441555,9.920634920634882,-0.647245396720308,-0.25888694884999963,-0.3883584478703084,0.013160982781403674,1
2023-08-08 15:00:00,JPM,153.29,154.14,153.14,153.95,926861,154.957,156.129,155.4384821706617,20.97649186256774,-0.6923695716966733,-0.3455834734193344,-0.34678609827733897,0.014131839719747769,1
2023-08-08 16:00:00,JPM,153.96,154.88,153.95,154.82,890377,154.78799999999998,156.1174,155.37957910678915,28.82736156351801,-0.6504313091089102,-0.4065530405572495,-0.24387826855166073,0.01514483749599221,1
2023-08-08 17:00:00,JPM,154.81,155.2,154.8,154.9,555184,154.603,156.1054,155.33390490614255,31.896551724138106,-0.603779606977696,-0.44599835384133885,-0.1577812531363571,0.01462939815688423,1
2023-08-08 18:00:00,JPM,154.9,155.51,154.78,155.45,630275,154.505,156.1214,155.344961581748,38.961038961038895,-0.51647380494353,-0.4600934440617771,-0.05638036088175291,0.01519464318882982,1
2023-08-08 19:00:00,JPM,155.43,155.98,155.37,155.87,1500347,154.607,156.1386,155.39496524062915,43.788819875776554,-0.4086818084216759,-0.44981111693375686,0.041129308512080964,0.01521454123927106,0
2023-08-08 20:00:00,JPM,155.87,155.88,155.63,155.75,190210,154.7,156.1544,155.42877807485496,44.06250000000011,-0.3291446965208422,-0.42567783285117394,0.09653313633033173,0.015214684042702042,1
2023-08-08 21:00:00,JPM,155.88,155.99,155.77,155.83,9994,154.81300000000002,156.15939999999998,155.46698968677353,42.62820512820527,-0.25669659236467623,-0.39188158475387447,0.13518499238919823,0.01523405390018289,0
2023-08-08 22:00:00,JPM,155.83,155.9,155.8,155.8,573,154.951,156.1558,155.49870495469986,44.70588235294125,-0.1994031023008347,-0.35338588826326656,0.15398278596243187,0.01508060065838764,1
2023-08-08 23:00:00,JPM,155.9,155.9,155.82,155.9,2247,155.156,156.1444,155.53692353044272,61.74496644295308,-0.1442654322815713,-0.3115617970669275,0.1672963647853562,0.014945031123023573,1
2023-08-09 08:00:00,JPM,155.54,156.0,155.54,156.0,341,155.427,156.13139999999999,155.58102605135295,62.9955947136564,-0.09144514457665309,-0.26753846656887265,0.17609332199221955,0.014947053130875859,0
2023-08-09 09:00:00,JPM,156.0,156.0,156.0,156.0,100,155.632,156.12419999999997,155.62092833217648,64.70588235294125,-0.04901961837393287,-0.2238346969298847,0.17481507855595182,0.014933520896337147,0
2023-08-09 10:00:00,JPM,156.0,156.0,156.0,156.0,387,155.75,156.1164,155.65703039577872,69.08212560386482,-0.015221617863261372,-0.18211208111656005,0.16689046325329868,0.014909947943895524,0
2023-08-09 11:00:00,JPM,156.0,156.0,156.0,156.0,353,155.85999999999999,156.11,155.68969416760933,80.11204481792707,0.011431762797400324,-0.143403312333768,0.15483507513116831,0.014805331693990897,0
2023-08-09 12:00:00,JPM,156.4,156.59,155.25,155.87,2326,155.902,156.1038,155.70686615164652,91.08280254777071,0.021813394223272553,-0.11035997102235989,0.13217336524563245,0.014699036618063615,0
2023-08-09 13:00:00,JPM,156.0,156.25,154.69,155.17,641372,155.83200000000002,156.0824,155.6557360419659,69.18238993710669,-0.02614189049117499,-0.09351635491612291,0.06737446442494792,0.011415139601736202,0
2023-08-09 14:00:00,JPM,155.18,155.48,154.73,154.88,780281,155.745,156.053,155.58185641892152,51.153846153846196,-0.08654968460660939,-0.09212302085422021,0.005573336247610819,0.011583170766727074,0
2023-08-09 15:00:00,JPM,154.86,154.87,153.47,153.7,743758,155.53199999999998,156.00199999999998,155.40263199807185,33.78378378378362,-0.22702246136816484,-0.11910290895700913,-0.10791955241115571,0.013874386471256613,1
2023-08-09 16:00:00,JPM,153.69,154.03,153.52,153.93,514125,155.345,155.95680000000002,155.2623813315888,27.514792899408903,-0.3161447512939901,-0.15851127742440535,-0.15763347386958476,0.013894490376509186,1
2023-08-09 17:00:00,JPM,153.93,154.26,153.88,154.18,410607,155.173,155.914,155.15929739524702,23.67601246105953,-0.3624240980872173,-0.19929384155696775,-0.16313025653024957,0.01348075958790425,1
2023-08-09 18:00:00,JPM,154.18,154.99,154.18,154.78,656145,155.05100000000002,155.88559999999998,155.12317383379494,36.85636856368574,-0.34668940855954133,-0.22877295495748248,-0.11791645360205885,0.01337808703415867,0
2023-08-09 19:00:00,JPM,154.78,154.88,153.72,153.83,1300309,154.834,155.8244,155.00001442105255,28.070175438596493,-0.4061942596867425,-0.2642572159033345,-0.141937043783408,0.014286496206245142,0
2023-08-09 20:00:00,JPM,153.79,153.89,153.79,153.79,140954,154.613,155.763,154.8847749523809,28.00875273522965,-0.4513767583227377,-0.30168112438721517,-0.14969563393552254,0.012972839421679289,0
2023-08-09 21:00:00,JPM,153.84,153.89,153.81,153.81,2435,154.394,155.68540000000002,154.7824154331065,26.726057906458962,-0.48003681556380684,-0.3373522626225335,-0.14268455294127336,0.012952028442668437,0
2023-08-09 22:00:00,JPM,153.81,153.81,153.81,153.81,110,154.18800000000002,155.6102,154.6898044394773,25.05694760820073,-0.4970207713445518,-0.36928596436693717,-0.12773480697761463,0.012296813414242075,1
2023-08-10 08:00:00,JPM,154.02,154.02,154.02,154.02,220,154.073,155.5392,154.62601354047948,28.478260869565574,-0.4879110982799375,-0.39301099114953725,-0.09490010713040026,0.011996420982237818,1
2023-08-10 11:00:00,JPM,154.49,154.49,154.49,154.49,1046,154.03400000000002,155.4892,154.61305986995762,35.10848126232766,-0.4377207721093157,-0.40195294734149295,-0.03576782476782275,0.012533856484320632,0
2023-08-10 12:00:00,JPM,154.49,154.78,154.25,154.25,8453,154.089,155.4564,154.57848273948548,33.521657250470994,-0.41255489522797006,-0.4040733369187884,-0.00848155830918168,0.012545297518388955,1
2023-08-10 13:00:00,JPM,154.6,155.19,154.26,155.16,695853,154.212,155.43859999999998,154.63386533572495,44.17077175697865,-0.31554396724141043,-0.3863674629833128,0.07082349574190239,0.014089487584788144,0
2023-08-10 14:00:00,JPM,155.16,155.44,154.08,154.54,807795,154.248,155.40859999999998,154.6249257799416,44.75873544093186,-0.28540100124348555,-0.3661741706353474,0.08077316939186185,0.01455308152327547,0
2023-08-10 15:00:00,JPM,154.54,154.56,153.8,154.16,714749,154.18599999999998,155.3714,154.5806471342329,44.098360655737764,-0.2888456745927499,-0.35070847142682793,0.06186279683407803,0.01464212108797565,0
2023-08-10 16:00:00,JPM,154.15,154.32,153.48,153.57,461983,154.16,155.3224,154.4843950262107,48.82032667876593,-0.3353183312100896,-0.34763044338348026,0.012312112173390677,0.014976703598942182,0
2023-08-10 17:00:00,JPM,153.55,153.81,153.13,153.15,478463,154.096,155.2566,154.3573097856192,43.15789473684212,-0.401411514244046,-0.35838665755559346,-0.04302485668845252,0.015076279374826888,1
2023-08-10 18:00:00,JPM,153.16,154.13,153.09,154.1,494859,154.125,155.1992,154.33280409175072,49.37499999999991,-0.37283595662970015,-0.36127651737041483,-0.01155943925928532,0.01666539651078468,0
2023-08-10 19:00:00,JPM,154.11,154.11,153.16,153.54,1094490,154.098,155.1292,154.2572989401554,40.251572327043974,-0.390871221101321,-0.3671954581165961,-0.023675762984724902,0.016938713609332273,0
2023-08-10 20:00:00,JPM,153.56,153.56,153.52,153.55,105782,154.051,155.0512,154.18993713633108,47.4169741697417,-0.3997493203756619,-0.3737062305684093,-0.026043089807252617,0.016485057594613738,0
2023-08-10 21:00:00,JPM,153.55,153.6,153.4,153.4,1756,153.94199999999998,154.9726,154.11470502810909,46.47377938517194,-0.41411536031566243,-0.38178805651785996,-0.032327303797802465,0.01643216853732579,1
2023-08-10 22:00:00,JPM,153.6,153.88,153.6,153.88,1507,153.905,154.907,154.09235216828918,50.584307178631,-0.3823609430570798,-0.38190263382570394,-0.000458309231375853,0.014961843449466355,0
2023-08-11 10:00:00,JPM,153.32,153.32,153.32,153.32,100,153.721,154.825,154.0187948189283,46.25954198473276,-0.39779710112446764,-0.3850815272854567,-0.012715573839010952,0.015321308855601854,1
2023-08-11 11:00:00,JPM,153.18,153.62,153.18,153.62,946,153.629,154.7574,153.98081435998276,46.987951807228875,-0.3814260329308752,-0.3843504284145404,0.002924395483665243,0.015366370678624914,0
2023-08-11 12:00:00,JPM,153.42,153.52,153.0,153.16,8361,153.529,154.6844,153.90264156379394,39.96983408748109,-0.4009481187286781,-0.387669966477368,-0.013278152251310071,0.01498568837418856,0
2023-08-11 13:00:00,JPM,153.25,153.31,152.63,152.88,628128,153.46,154.6086,153.8052471291469,39.73013493253372,-0.4340101732001358,-0.3969380078219216,-0.03707216537821417,0.013862906992426548,1
2023-08-11 14:00:00,JPM,152.86,154.24,152.86,153.88,772617,153.533,154.55599999999998,153.81236645018052,40.53254437869825,-0.3751954275786318,-0.3925894917732637,0.01739406419463191,0.015462245869248558,1
2023-08-11 15:00:00,JPM,153.89,154.3,153.75,154.26,496707,153.549,154.50619999999998,153.85499821682998,47.852760736196316,-0.29452637699108664,-0.3729768688168283,0.07845049182574165,0.015653190726095955,0
2023-08-11 16:00:00,JPM,154.27,154.41,153.95,154.11,454127,153.60600000000002,154.4598,153.87928410094142,49.602543720190916,-0.23993351539695595,-0.3463681981328538,0.10643468273589785,0.015693274200147538,0
2023-08-11 17:00:00,JPM,154.13,154.27,153.83,153.93,390348,153.64399999999998,154.4414,153.88411418656605,53.06122448979604,-0.20878601967055488,-0.31885176244039404,0.11006574276983916,0.015683292953127193,1
2023-08-11 18:00:00,JPM,153.92,154.52,153.87,154.46,441256,153.75,154.4342,153.93896045451214,60.93489148580968,-0.1397241809142713,-0.2830262461351695,0.14330206522089822,0.015768762533218593,0
2023-08-11 19:00:00,JPM,154.45,154.5,154.15,154.5,938366,153.81199999999998,154.4302,153.99239279217767,53.93700787401579,-0.08083272113756834,-0.24258754113564931,0.16175481999808097,0.015685207785800636,0
2023-08-11 20:00:00,JPM,154.45,154.59,154.45,154.57,118708,153.93699999999998,154.4332,154.04740300244646,61.22004357298475,-0.02818747235369301,-0.19970752737925807,0.17152005502556505,0.014458211771373904,0
2023-08-11 21:00:00,JPM,154.45,154.45,154.45,154.45,36930,154.02,154.4452,154.08574557364201,59.57446808510617,0.003807380367049973,-0.15900454582999649,0.16281192619704646,0.01391325928653775,1
2023-08-11 23:00:00,JPM,154.7,154.72,154.6,154.6,2417,154.16400000000002,154.4714,154.1347221856761,62.76595744680842,0.04079699568541173,-0.11904423752691486,0.15984123321232657,0.013702740895297183,1
2023-08-14 11:00:00,JPM,154.71,154.71,154.71,154.71,491,154.34699999999998,154.4866,154.18951054894504,59.58429561200935,0.07808746927457832,-0.07961789616661623,0.15770536544119457,0.013053396791989537,0
2023-08-14 12:00:00,JPM,154.82,154.82,154.1,154.1,2486,154.369,154.47220000000002,154.1809857347598,58.904109589041056,0.057752797935336275,-0.05214375734622573,0.109896555281562,0.013407318995673788,0
2023-08-14 13:00:00,JPM,153.58,153.91,152.92,153.41,615725,154.28400000000002,154.4424,154.1075585219255,47.7987421383647,-0.013879811210017579,-0.0444909681189841,0.03061115690896652,0.012704430391274222,1
2023-08-14 14:00:00,JPM,153.39,154.31,153.26,154.2,715575,154.29299999999998,154.4174,154.11636247221833,60.196078431372484,-0.006824108275964136,-0.036957596150380106,0.03013348787441597,0.013245109244551152,1
2023-08-14 15:00:00,JPM,154.23,154.92,154.05,154.67,547285,154.36700000000002,154.3934,154.1690898558166,66.91871455576555,0.03627450921686659,-0.02231117507693077,0.05858568429379736,0.013541281005677804,0
2023-08-14 16:00:00,JPM,154.68,154.87,154.45,154.72,460879,154.393,154.3728,154.22155748859595,59.67741935483875,0.07361645159193131,-0.0031256497431583555,0.07674210133508966,0.013467594054644384,0
2023-08-14 17:00:00,JPM,154.72,154.84,154.28,154.35,400869,154.378,154.3432,154.23379010872966,51.039260969976944,0.07251835571381093,0.012003151348235503,0.060515204365575434,0.013435610074783094,0
2023-08-14 18:00:00,JPM,154.36,154.49,154.23,154.27,377538,154.348,154.3126,154.23723866980302,51.87793427230042,0.06444983779545055,0.022492488637678512,0.041957349157772036,0.012857482821747602,1
2023-08-14 19:00:00,JPM,154.26,154.79,154.21,154.79,865017,154.382,154.2904,154.28988260601224,59.347826086956374,0.09887535979339646,0.037769062868822104,0.06110629692457435,0.01312280204557818,0
2023-08-14 20:00:00,JPM,154.77,154.77,154.57,154.77,152553,154.39899999999997,154.2658,154.3356080721063,53.789731051344795,0.12312469628986378,0.05484018955303044,0.06828450673683334,0.012650757250570537,0
2023-08-14 21:00:00,JPM,154.69,154.69,154.68,154.68,1777,154.396,154.23940000000002,154.3684073033343,52.17391304347835,0.1335408465786827,0.0705803209581609,0.0629605256205218,0.012466563649709297,0
2023-08-15 09:00:00,JPM,153.5,153.79,153.4,153.52,1919,154.338,154.18980000000002,154.28760660777866,39.961759082218116,0.04764420254193169,0.06599309727491506,-0.018348894732983373,0.013289698173452009,0
2023-08-15 10:00:00,JPM,153.51,153.51,152.6,152.6,3506,154.257,154.1218,154.1268821689426,34.66003316749591,-0.09358700520814978,0.0340770767783021,-0.12766408198645188,0.014220382691812375,0
2023-08-15 11:00:00,JPM,152.75,152.97,152.39,152.52,7106,154.089,154.0548,153.97384577190044,32.55033557046987,-0.20955348415523645,-0.01464903540840561,-0.19490444874683083,0.014212966530445558,0
2023-08-15 12:00:00,JPM,152.96,152.97,152.36,152.36,13053,153.858,153.9986,153.8201461745766,30.44925124792006,-0.31078587097530885,-0.07387640252178626,-0.2369094684535226,0.01420769821993697,0
2023-08-15 13:00:00,JPM,152.47,153.27,151.58,151.62,1111417,153.548,153.9334,153.61060844366455,29.804560260586257,-0.44558861425625196,-0.14821884486867942,-0.29736976938757254,0.014202616624033338,0
2023-08-15 14:00:00,JPM,151.61,151.66,150.55,150.78,1614845,153.191,153.875,153.34102668712507,29.0937996820349,-0.613133913245548,-0.24120185854405313,-0.3719320547014949,0.014863314940883058,1
2023-08-15 15:00:00,JPM,150.78,151.29,150.23,151.09,1400827,152.873,153.8182,153.12664319311315,23.23580034423408,-0.7126849718468407,-0.3354984812046107,-0.37718649064223,0.015136325398057506,0
2023-08-15 16:00:00,JPM,151.08,151.14,150.63,151.01,928369,152.495,153.7548,152.92505812710237,16.23616236162357,-0.788940815801169,-0.4261869481239224,-0.36275386767724666,0.015144450077879217,0
2023-08-15 17:00:00,JPM,151.01,151.42,150.95,151.06,652196,152.124,153.68040000000002,152.7474335435688,16.23616236162357,-0.8357060403716616,-0.5080907665734703,-0.32761527379819133,0.015064724722157865,0
2023-08-15 18:00:00,JPM,151.06,151.26,151.0,151.08,590052,151.764,153.6254,152.5886303489432,17.75147928994096,-0.8612263041761992,-0.5787178740940161,-0.28250843008218307,0.015000305478898867,0
2023-08-15 19:00:00,JPM,151.07,151.11,150.28,150.81,2000531,151.493,153.5658,152.41923698237719,17.11026615969587,-0.8929447296165165,-0.6415632451985163,-0.25138148441800023,0.01473507281666997,1
2023-08-15 20:00:00,JPM,150.83,151.05,150.6,151.0,255596,151.333,153.50959999999998,152.28407155548413,11.561866125761,-0.8924626443675834,-0.6917431250323298,-0.20071951933525356,0.014454089213279961,0
2023-08-15 21:00:00,JPM,151.0,151.0,150.91,150.91,4146,151.172,153.45159999999998,152.15320759781898,11.400000000000304,-0.8890939149632402,-0.731213283018512,-0.15788063194472823,0.013043404355322695,1
2023-08-15 22:00:00,JPM,150.9,151.0,150.86,151.0,2560,151.036,153.3912,152.0433783027886,13.200000000000344,-0.869142985487315,-0.7587992235122726,-0.11034376197504236,0.012444578534063165,0
2023-08-15 23:00:00,JPM,150.9,150.9,150.86,150.86,1542,150.95999999999998,153.3186,151.93067560728494,16.582914572864752,-0.8547752431858271,-0.7779944274469834,-0.07678081573884366,0.012346290968330783,0
2023-08-16 09:00:00,JPM,151.0,151.0,150.9,150.9,405,150.972,153.2516,151.83251602563874,22.580645161290718,-0.8305865534261159,-0.78851285264281,-0.042073700783305856,0.012375533659457044,0
2023-08-16 11:00:00,JPM,150.68,150.89,150.68,150.89,451,150.952,153.1662,151.74275259462553,23.102310231023225,-0.802967647734846,-0.7914038116612172,-0.011563836073628764,0.01240711354820012,0
2023-08-16 12:00:00,JPM,150.89,150.89,150.67,150.68,1237,150.919,153.08900000000003,151.64153806180406,22.72727272727299,-0.7889304122475664,-0.7909091317784871,0.0019787195309206584,0.011478640031650991,0
2023-08-16 13:00:00,JPM,150.66,150.93,150.03,150.51,743704,150.86399999999998,153.016,151.53377253210846,27.88844621513958,-0.7825031717689512,-0.78922793977658,0.006724768007628779,0.011410850961069545,0
2023-08-16 14:00:00,JPM,150.53,150.83,150.03,150.52,966200,150.808,152.955,151.43722276714573,42.26190476190533,-0.7677524486387881,-0.7849328415490217,0.017180392910233544,0.01147746522664921,1
2023-08-16 15:00:00,JPM,150.52,150.96,150.46,150.62,690739,150.78900000000002,152.9044,151.35939202741756,34.01360544217752,-0.7394690906463381,-0.775840091368485,0.03637100072214683,0.009635694629857541,0
2023-09-01 11:00:00,JPM,147.03,147.03,146.82,146.82,513,150.371,152.75879999999998,150.9270689771873,9.633911368015873,-1.0120166695337787,-0.8230754070015438,-0.18894126253223487,0.02582761578471012,1
2023-09-01 12:00:00,JPM,146.99,147.16,146.7,146.95,13601,149.975,152.62699999999998,150.54830050316946,11.005692599620659,-1.2036477735676954,-0.8991898803147742,-0.30445789325292116,0.025945587423030707,1
2023-09-01 13:00:00,JPM,146.7,147.38,145.7,147.09,1418802,149.584,152.49779999999998,150.21893855048666,12.987012987013202,-1.3289012280265524,-0.9851321498571299,-0.3437690781694225,0.026086836697742706,1
2023-09-01 14:00:00,JPM,147.07,148.08,146.7,147.33,1249003,149.23100000000002,152.3764,149.94380154567838,17.53731343283617,-1.3927448037076715,-1.0666546806272383,-0.32609012308043317,0.026078266222529983,0
2023-09-01 15:00:00,JPM,147.33,147.67,147.12,147.12,723222,148.853,152.24120000000002,149.6748680651376,13.94052044609704,-1.4436451002817137,-1.1420527645581335,-0.30159233572358013,0.025715668645761497,1
2023-09-01 16:00:00,JPM,147.11,147.71,147.0,147.5,671035,148.51399999999998,152.12480000000002,149.4677377732197,19.92945326278685,-1.4367590636911984,-1.2009940243847466,-0.23576503930645187,0.025791444742908783,0
2023-09-01 17:00:00,JPM,147.5,147.94,147.21,147.23,721720,148.169,151.997,149.25461989005592,17.77777777777797,-1.436529159653702,-1.2481010514385378,-0.1884281082151642,0.025789419999041184,0
2023-09-01 18:00:00,JPM,147.23,147.31,146.89,147.03,538445,147.821,151.87439999999998,149.04275132909822,17.597292724196464,-1.435932748688117,-1.2856673908884537,-0.15026535779966332,0.02573562776907286,0
2023-09-01 19:00:00,JPM,147.02,147.14,146.74,146.85,1187348,147.454,151.7538,148.83391786918412,16.528925619835007,-1.4334605435306003,-1.3152260214168832,-0.1182345221137171,0.02568991300333327,0
2023-09-01 20:00:00,JPM,146.86,146.97,146.46,146.82,169155,147.074,151.61260000000001,148.64211616735707,16.474464579901493,-1.4175810603612717,-1.3356970292057608,-0.0818840311555109,0.025713748163421923,0
2023-09-01 21:00:00,JPM,146.82,146.82,146.6,146.6,2497,147.052,151.45940000000002,148.44762891332306,16.447368421052914,-1.4065349574751735,-1.3498646148596436,-0.056670342615529945,0.025569547468123937,1
2023-09-01 22:00:00,JPM,146.6,146.79,146.6,146.79,589,147.036,151.31300000000002,148.28975949300656,19.508196721311748,-1.3666950198011705,-1.353230695847949,-0.013464323953221502,0.025706615152005494,0
2023-09-01 23:00:00,JPM,146.79,146.79,146.75,146.75,311,147.002,151.1694,148.14311573176784,19.24959216965746,-1.323097404588765,-1.347204037596112,0.024106633007347167,0.025651380421537334,0
2023-09-05 09:00:00,JPM,146.57,146.57,146.57,146.57,146,146.926,151.0116,147.9932951858852,17.391304347826193,-1.2882206701107748,-1.3354073640990447,0.04718669398826991,0.025647187755303058,1
2023-09-05 10:00:00,JPM,146.6,146.7,146.6,146.7,451,146.884,150.85559999999998,147.87012421580087,47.637795275590484,-1.235844645433076,-1.315494820365851,0.07965017493277493,0.02569782262358723,0
2023-09-05 11:00:00,JPM,146.6,146.69,146.3,146.65,2446,146.799,150.6972,147.7539219095341,43.90243902439061,-1.1847142027888822,-1.2893386968504572,0.10462449406157504,0.025684348259769604,0
2023-09-05 12:00:00,JPM,146.55,146.72,146.45,146.72,1699,146.748,150.5426,147.65545315624516,42.259414225941285,-1.125569677038726,-1.256584892888111,0.13101521584938491,0.025753521281172538,0
2023-09-05 13:00:00,JPM,146.6,148.21,146.12,146.17,1024600,146.66199999999998,150.374,147.51398142707893,28.518518518517965,-1.1102790123964326,-1.2273237167897753,0.11704470439334269,0.02586661033197554,0
2023-09-05 14:00:00,JPM,146.19,146.43,145.32,145.79,1287253,146.55599999999998,150.19559999999998,147.3497927197381,26.829268292682514,-1.1159597849712952,-1.2050509304260792,0.08909114545478403,0.02583993116475919,0
2023-09-05 15:00:00,JPM,145.8,146.01,145.53,145.6,674312,146.434,150.0256,147.18314579404878,14.552238805969765,-1.1228497374448239,-1.1886106918298283,0.0657609543850044,0.0257348115291994,0
2023-09-05 16:00:00,JPM,145.58,145.86,145.42,145.52,526230,146.326,149.8678,147.02475095652034,15.662650602409386,-1.1218336063349454,-1.1752552747308518,0.05342166839590634,0.006905845548720758,0
2023-09-05 17:00:00,JPM,145.51,145.6,145.01,145.34,518677,146.18099999999998,149.6906,146.8642984844708,15.789473684210165,-1.1226120380142959,-1.1647266273875407,0.04211458937324486,0.006801284300646893,1
2023-09-05 18:00:00,JPM,145.34,145.56,145.22,145.49,526999,146.055,149.507,146.7334129145212,22.131147540983548,-1.0984628088398551,-1.1514738636780035,0.053011054838148386,0.0068201723261975674,0
2023-09-05 19:00:00,JPM,145.48,145.68,145.15,145.2,1392206,145.918,149.3166,146.5873735893287,19.999999999999787,-1.090158281038299,-1.1392107471500628,0.049052466111763726,0.006560426572710414,0
2023-09-05 20:00:00,JPM,145.2,145.2,145.11,145.11,150711,145.75900000000001,149.1318,146.44667134272598,21.011673151750955,-1.0784079155979214,-1.1270501808396345,0.04864226524171311,0.006519470547253403,0
2023-09-05 21:00:00,JPM,145.12,145.16,145.12,145.15,2222,145.60899999999998,148.9494,146.32317883389493,16.11570247933855,-1.0537213567418178,-1.112384416020071,0.05866305927825333,0.005652049246254166,0
2023-09-05 22:00:00,JPM,145.2,145.2,145.11,145.2,1397,145.457,148.7576,146.21620942114302,18.106995884772772,-1.0183832111224547,-1.093584175040548,0.07520096391809328,0.005653891717310068,0
2023-09-05 23:00:00,JPM,145.2,145.2,145.2,145.2,704,145.36,148.5662,146.11942757151036,19.555555555554676,-0.9790911231172856,-1.0706855646558955,0.09159444153860985,0.005648837258420434,0
2023-09-06 12:00:00,JPM,145.2,145.35,144.56,144.6,10194,145.24099999999999,148.3646,145.97472018374748,11.397058823528695,-0.9850122379494906,-1.0535508993146145,0.06853866136512399,0.0066357145571030755,1
2023-09-06 13:00:00,JPM,144.8,145.15,144.36,144.97,690161,145.178,148.19359999999998,145.8790325472001,22.368421052631135,-0.948910407827185,-1.0326228010171288,0.08371239318994372,0.007413630775940605,0
2023-09-06 14:00:00,JPM,144.87,145.54,144.54,144.79,1265444,145.105,148.0374,145.77531516175247,19.36507936507904,-0.9241706787247495,-1.010932376558653,0.08676169783390364,0.007386455855489012,0
2023-09-06 15:00:00,JPM,144.81,145.02,144.68,144.78,811822,145.049,147.8826,145.68052324158558,23.371647509578366,-0.8950535612943327,-0.987756613505789,0.09270305221145636,0.007135659193793492,0
2023-09-06 16:00:00,JPM,144.78,144.92,144.14,144.15,833862,144.91500000000002,147.7184,145.53475912333934,21.328671328671135,-0.9122973745748482,-0.9726647657196009,0.06036739114475276,0.007999242093741902,1
2023-09-06 17:00:00,JPM,144.15,144.57,144.11,144.51,648179,144.846,147.5762,145.43716301635465,32.01320132013163,-0.8866929846997778,-0.9554704095156363,0.06877742481585858,0.008673630537882289,1
2023-09-06 18:00:00,JPM,144.49,145.14,144.49,145.01,653340,144.83599999999998,147.4608,145.39648082432086,42.60869565217354,-0.8166417620375341,-0.9277046800200159,0.1110629179824818,0.009512065552394089,0
2023-09-06 19:00:00,JPM,145.02,145.39,144.84,144.98,1545140,144.81900000000002,147.3386,145.35681598390937,44.54545454545426,-0.7548450290453275,-0.8931327498250783,0.13828772077975082,0.009516508885377287,0
2023-09-06 20:00:00,JPM,145.0,145.04,144.76,144.76,607778,144.775,147.2136,145.2999763663942,39.169139465874935,-0.7153764202446382,-0.8575814839089904,0.14220506366435215,0.00949438760640836,0
2023-09-06 21:00:00,JPM,144.76,144.96,144.76,144.81,3546,144.736,147.08859999999999,145.25331195054713,43.769968051118305,-0.672312679215679,-0.8205277229703282,0.1482150437546491,0.00896494884694154,0
2023-09-06 22:00:00,JPM,144.95,145.0,144.76,144.76,2218,144.752,146.9622,145.20632986001883,44.33656957928761,-0.6349002020081969,-0.783402218777902,0.1485020167697051,0.00867887176426694,0
2023-09-07 11:00:00,JPM,144.8,144.8,144.75,144.75,515,144.73,146.841,145.16286987335036,43.464052287581545,-0.5991508229766112,-0.7465519396176439,0.14740111664103273,0.008624157976519607,0
2023-09-07 12:00:00,JPM,144.75,144.83,144.3,144.3,7342,144.68099999999998,146.707,145.08069179017411,36.99421965317944,-0.6002115565219128,-0.7172838629984977,0.11707230647658484,0.009072998163777652,1
2023-09-07 13:00:00,JPM,144.36,145.27,143.95,144.75,746169,144.678,146.5838,145.04919733396704,44.24552429667529,-0.5583051619317985,-0.6854881227851579,0.12718296085335945,0.00968443870073649,0
2023-09-07 14:00:00,JPM,144.74,144.94,144.25,144.75,733890,144.738,146.4588,145.0207023497797,52.26586102719043,-0.5191100646098334,-0.652212511150093,0.1331024465402596,0.009600732085455472,0
2023-09-07 15:00:00,JPM,144.77,144.94,144.26,144.28,821206,144.71499999999997,146.3272,144.95015926884832,39.88269794721402,-0.5199787483079206,-0.6257657585816585,0.10578701027373794,0.009916642032849372,0
2023-09-07 16:00:00,JPM,144.28,144.57,144.04,144.31,599918,144.645,146.1954,144.8891917194342,42.63803680981602,-0.5123404948143104,-0.603080705828189,0.09074021101387852,0.009924439492840708,0
2023-09-07 17:00:00,JPM,144.31,144.54,143.92,144.0,824504,144.547,146.0576,144.8045067937738,39.04494382022462,-0.5252468147858167,-0.5875139276197145,0.06226711283389785,0.010077916770564898,0
2023-09-07 18:00:00,JPM,143.99,144.12,143.41,143.74,728858,144.445,145.9188,144.7031251943668,43.57366771159874,-0.5501136259910027,-0.5800338672939722,0.029920241302969552,0.010140950227313497,0
2023-09-07 19:00:00,JPM,143.74,143.76,143.39,143.72,1668402,144.336,145.78300000000002,144.60949422347474,36.1403508771931,-0.5649225108270741,-0.5770115960005926,0.012089085173518477,0.01013464202447998,0
2023-09-07 20:00:00,JPM,143.72,143.72,143.5,143.61,276510,144.221,145.6448,144.51430429742953,21.5447154471547,-0.5788619788800986,-0.5773816725764938,-0.0014803063036048503,0.009400513667306695,0
2023-09-07 21:00:00,JPM,143.65,143.65,143.62,143.62,1260,144.108,145.5048,144.4291324595791,22.131147540983548,-0.5823887760284094,-0.578383093266877,-0.004005682761532459,0.008908869238049082,1
2023-09-07 22:00:00,JPM,143.7,143.7,143.7,143.7,374,144.048,145.4424,144.35969127295252,26.95652173912994,-0.5721332606770488,-0.5771331267489114,0.004999866071862535,0.008925542615230278,0
2023-09-07 23:00:00,JPM,143.62,143.65,143.62,143.65,1102,143.93800000000002,145.37640000000002,144.29210162790943,24.782608695651433,-0.5615668795820739,-0.5740198773155438,0.012452997733469973,0.008919806994164158,0
2023-09-08 08:00:00,JPM,143.72,143.72,143.72,143.72,210,143.835,145.309,144.23761575858472,27.586206896551005,-0.5413047077318254,-0.5674768433988002,0.02617213566697485,0.00791328269976734,0
2023-09-08 09:00:00,JPM,143.5,143.5,143.5,143.5,448,143.757,145.23239999999998,144.1673666387195,25.29644268774622,-0.5368109296983619,-0.5613436606587126,0.02453273096035069,0.0075108779495583035,1
2023-09-08 12:00:00,JPM,143.4,143.92,143.35,143.82,1727,143.708,145.16639999999998,144.1342841016986,39.99999999999929,-0.5016455944333984,-0.5494040474136498,0.04775845298025139,0.006932691839857012,0
2023-09-08 13:00:00,JPM,143.9,143.9,142.65,143.27,865162,143.635,145.0818,144.05197133010824,20.399999999999196,-0.5122522907992106,-0.541973696090762,0.029721405291551317,0.007719753033961963,1
2023-09-08 14:00:00,JPM,143.27,143.87,143.18,143.77,1098062,143.63799999999998,145.0126,144.02511691771699,33.66666666666637,-0.4748387077148948,-0.5285466984155885,0.053707990700693764,0.008654979120222164,0
2023-09-08 15:00:00,JPM,143.77,144.12,143.46,143.6,769033,143.626,144.944,143.98462959222013,37.407407407406964,-0.45367605763215124,-0.5135725702589011,0.05989651262674989,0.00866223131558302,1
2023-09-08 16:00:00,JPM,143.61,143.99,143.56,143.91,567415,143.656,144.8852,143.9775220120087,43.288590604026595,-0.40719619152591235,-0.49229729451230336,0.08510110298639101,0.00903804059167552,0
2023-09-08 17:00:00,JPM,143.91,143.97,143.76,143.91,499775,143.685,144.827,143.97109134419836,48.31460674157292,-0.36613992957344976,-0.4670658215245327,0.10092589195108292,0.009040101649779265,0
2023-09-08 18:00:00,JPM,143.91,144.07,143.68,143.72,569158,143.687,144.7694,143.94717788284615,49.61538461538441,-0.3449575029204084,-0.4426441578037078,0.09768665488329942,0.008620024536755196,1
2023-09-08 19:00:00,JPM,143.71,143.86,143.56,143.86,1229926,143.708,144.7108,143.93887522733698,52.57352941176503,-0.3132623537999564,-0.4167677970029575,0.10350544320300115,0.007995229233516539,0
2023-09-08 20:00:00,JPM,143.81,144.12,143.72,143.88,137256,143.724,144.6534,143.9332680628287,55.13307984790852,-0.28326458906113317,-0.3900671554145927,0.10680256635345953,0.008002050729215822,0
2023-09-08 22:00:00,JPM,143.95,143.95,143.95,143.95,2000,143.769,144.601,143.9348615806545,56.13382899628237,-0.2509499347607971,-0.3622437112838336,0.11129377652303651,0.007403206975525166,0
2023-09-08 23:00:00,JPM,143.83,143.83,143.83,143.83,245,143.77,144.5436,143.92487476344934,52.38095238095288,-0.23234500692137772,-0.3362639704113424,0.10391896348996471,0.007428875214764379,1
2023-09-11 11:00:00,JPM,144.82,144.82,144.55,144.55,5406,143.898,144.5016,143.9844105002637,63.23529411764734,-0.15768479272330183,-0.30054813487373433,0.1428633421504325,0.008746662209674873,0
2023-09-11 12:00:00,JPM,144.62,144.9,144.45,144.5,9956,143.971,144.4572,144.03351426214334,61.53846153846167,-0.10138194920375554,-0.26071489773973855,0.159332948535983,0.008514395515572336,0
2023-09-11 13:00:00,JPM,144.6,145.05,143.87,144.02,758354,144.01299999999998,144.4142,144.03222718955828,57.142857142857366,-0.09440528320749308,-0.22745297483328947,0.13304769162579638,0.009237692903957906,1
2023-09-11 14:00:00,JPM,144.03,144.78,143.69,144.22,803905,144.044,144.3828,144.05011031436226,55.681818181818336,-0.07190897471230073,-0.19634417480909172,0.12443520009679099,0.009274808800185374,0
2023-09-11 15:00:00,JPM,144.21,144.46,143.82,144.15,656355,144.068,144.35379999999998,144.05962361775633,64.47368421052641,-0.059048231877483204,-0.16888498622277004,0.10983675434528684,0.009300472190069875,1
2023-09-11 16:00:00,JPM,144.16,144.76,144.15,144.63,447163,144.159,144.336,144.11394517797004,64.23841059602647,-0.010008638694927185,-0.13710971671720149,0.1271010780222743,0.009815898887588216,0
2023-09-11 17:00:00,JPM,144.64,144.71,144.04,144.22,718930,144.195,144.3136,144.12404563721097,59.509202453987996,-0.004179799150790586,-0.11052373320391931,0.10634393405312872,0.010298497257007167,1
2023-09-11 18:00:00,JPM,144.22,144.42,144.01,144.42,411392,144.249,144.29219999999998,144.15223176700042,58.09523809523816,0.016389004470937607,-0.08514118566894793,0.10153019013988554,0.010363932789172454,0
2023-09-11 19:00:00,JPM,144.43,144.5,144.1,144.45,1201422,144.29899999999998,144.2772,144.1805906463337,58.490566037735924,0.03471055711509052,-0.06117083711214025,0.09588139422723077,0.010194720990440009,1
2023-09-11 20:00:00,JPM,144.47,144.58,144.44,144.58,170107,144.374,144.2666,144.21862963239715,63.78205128205173,0.05903985839339043,-0.03712869801103411,0.09616855640442454,0.010019389692388305,0
2023-09-11 21:00:00,JPM,144.51,144.51,144.0,144.0,3206,144.31900000000002,144.2436,144.19780776264506,51.9662921348313,0.03116065160696735,-0.023470828087433823,0.05463147969440117,0.010101332736771083,1
2023-09-11 23:00:00,JPM,144.44,144.44,144.32,144.32,848,144.301,144.226,144.20944511858363,55.699481865285016,0.03448992661353145,-0.011878677147240769,0.04636860376077222,0.009747550471868137,1
2023-09-12 12:00:00,JPM,144.14,144.57,144.14,144.4,10749,144.339,144.21,144.22759320252806,55.81395348837235,0.04308705174270244,-0.0008855313692521273,0.043972583111954566,0.00964371862660771,1
2023-09-12 13:00:00,JPM,144.45,145.62,144.01,145.1,879532,144.427,144.22,144.31067956419204,64.26966292134814,0.10517212639669538,0.020326000183937373,0.084846126212758,0.010529317314982151,1
2023-09-12 14:00:00,JPM,145.11,145.43,144.55,145.22,1225729,144.534,144.225,144.39728151045946,58.701298701298555,0.16218838572510208,0.04869847729217032,0.11348990843293176,0.010527528303664553,1
2023-09-12 15:00:00,JPM,145.22,146.27,145.21,146.18,993704,144.68900000000002,144.2528,144.56706422374904,67.64705882352952,0.28159214006242905,0.09527720984622207,0.186314930216207,0.012003069272396524,1
2023-09-12 16:00:00,JPM,146.18,146.76,146.07,146.74,797211,144.941,144.292,144.7740104881539,78.09917355371898,0.416605427477009,0.15954285337237945,0.25706257410462957,0.012367986290345225,0
2023-09-12 17:00:00,JPM,146.74,147.32,146.67,146.69,738480,145.16799999999998,144.3428,144.95648567975826,76.33262260127916,0.5136488244260136,0.23036404758310627,0.2832847768429073,0.012412172375445549,0
2023-09-12 18:00:00,JPM,146.68,146.82,146.21,146.27,613720,145.35000000000002,144.378,145.08158228168605,71.031746031746,0.5503221545208135,0.29435566897064774,0.2559664855501657,0.012988479527917127,1
2023-09-12 19:00:00,JPM,146.22,146.5,146.1,146.36,1550923,145.528,144.40500000000003,145.2033363500969,68.60215053763446,0.5799628301845985,0.3514771012134379,0.2284857289711606,0.012876546487702242,0
2023-09-12 20:00:00,JPM,146.32,146.47,146.31,146.34,222058,145.762,144.4322,145.31159003104003,74.88262910798099,0.5949808771555354,0.4001778564018574,0.194803020753678,0.012146648607268,0
2023-09-12 22:00:00,JPM,146.34,146.34,146.34,146.34,1310,145.964,144.4638,145.40953383760763,73.64532019704419,0.5999667444158945,0.4401356340046648,0.15983111041122966,0.012122624716476241,1
2023-09-12 23:00:00,JPM,146.5,146.5,146.5,146.5,300,146.174,144.4976,145.5133877578355,74.46300715990435,0.6097993555809467,0.4740683783199212,0.13573097726102545,0.011386852655895353,0
2023-09-13 10:00:00,JPM,146.34,146.34,146.34,146.34,1261,146.298,144.5292,145.59211273327972,70.85308056872013,0.5977901551480898,0.4988127336855549,0.09897742146253485,0.011534235416368282,0
2023-09-13 11:00:00,JPM,146.33,146.39,146.33,146.39,382,146.41500000000002,144.562,145.6681019967769,82.38482384823831,0.5855574179981602,0.516161670548076,0.06939574745008414,0.011471753532354797,1
2023-09-13 12:00:00,JPM,146.36,146.95,146.25,146.9,3677,146.487,144.614,145.78542561613148,83.24742268041233,0.6099841063508222,0.5349261577086253,0.07505794864219695,0.011508832904432028,1
2023-09-13 13:00:00,JPM,146.87,147.5,146.53,147.11,637679,146.524,144.66119999999998,145.9115755574523,83.790523690773,0.6389225760703994,0.5557254413809801,0.08319713468941925,0.010870448198656967,1
2023-09-13 14:00:00,JPM,147.12,147.7,146.61,147.51,903328,146.60600000000002,144.7164,146.06380645674255,82.4797843665767,0.6862228292572752,0.5818249189562391,0.10439791030103607,0.011001797111509488,0
2023-09-13 15:00:00,JPM,147.52,147.53,146.56,146.68,836526,146.647,144.7644,146.1224915561004,66.51583710407253,0.6492504027882262,0.5953100157226365,0.05394038706558968,0.012867514323070633,1
2023-09-13 16:00:00,JPM,146.68,146.87,146.48,146.82,479101,146.693,144.81459999999998,146.1889209317099,58.888888888888786,0.6240526281724215,0.6010585382125935,0.02299408995982799,0.012868208075793797,0
2023-09-13 17:00:00,JPM,146.86,146.92,146.59,146.74,390295,146.733,144.86939999999998,146.24140465249943,50.0,0.5908173047193657,0.5990102915139479,-0.008192986794582247,0.01194526738607909,0
2023-09-13 18:00:00,JPM,146.74,146.78,145.95,146.06,599362,146.70499999999998,144.9158,146.22412801892807,41.59999999999993,0.5038002586553318,0.5799682849422247,-0.0761680262868929,0.013087421105211619,1
2023-09-13 19:00:00,JPM,146.07,146.57,145.82,146.44,1179283,146.699,144.97019999999998,146.24468725522064,52.29110512129367,0.46019658713902345,0.5560139453815844,-0.09581735824256099,0.01323859498013921,0
2023-09-13 20:00:00,JPM,146.42,146.45,146.41,146.41,72882,146.706,145.02620000000002,146.26043132615203,50.68493150684908,0.4183965984907445,0.5284904760034165,-0.11009387751267197,0.01251928060815117,1
2023-09-13 21:00:00,JPM,146.47,146.59,146.47,146.57,874,146.724,145.08520000000001,146.2899140569947,53.034300791556646,0.39364279999432483,0.5015209408015981,-0.10787814080727332,0.012530451620198769,1
2023-09-13 22:00:00,JPM,146.5,146.85,146.5,146.85,1325,146.719,145.1482,146.34325557537616,56.26535626535625,0.3920990228248513,0.4796365572062488,-0.0875375343813975,0.010876869281740302,0
2023-09-13 23:00:00,JPM,146.51,146.68,146.5,146.68,1178,146.676,145.2088,146.3753264729594,52.2058823529413,0.3728598923037225,0.4582812242257436,-0.08542133192202106,0.010265970079188804,1
2023-09-14 11:00:00,JPM,146.91,147.1,146.85,146.98,3856,146.623,145.274,146.43291442791562,57.582938388625585,0.3774690077951277,0.4421187809396204,-0.06464977314449272,0.01046239493382248,1
2023-09-14 12:00:00,JPM,146.85,147.5,146.85,147.5,6484,146.70499999999998,145.354,146.534541625257,61.83368869936064,0.41825997853291597,0.43734702045827956,-0.01908704192536359,0.010511208580893192,1
2023-09-14 13:00:00,JPM,147.5,149.07,147.5,149.03,1037986,146.926,145.4582,146.77220432761345,68.65148861646256,0.5675035028598359,0.4633783169385909,0.10412518592124498,0.01448028978053076,1
2023-09-14 14:00:00,JPM,149.05,149.66,148.53,149.61,1683002,147.213,145.585,147.04247058212647,70.55921052631604,0.7242327198925409,0.5155491975293809,0.20868352236316,0.014732169795026132,1
2023-09-14 15:00:00,JPM,149.62,149.81,149.21,149.69,909816,147.576,145.7034,147.29461624097158,68.92361111111138,0.8451546680532545,0.5814702916341556,0.2636843764190988,0.014699400870164402,1
2023-09-14 16:00:00,JPM,149.7,149.9,149.59,149.81,738311,147.91299999999998,145.8276,147.53417659897428,80.99009900990123,0.9398353434720264,0.6531433020017299,0.2866920414702965,0.014703215738841181,0
2023-09-14 17:00:00,JPM,149.8,149.8,149.13,149.13,645066,148.185,145.932,147.68615978002435,70.6618962432917,0.9490599712961796,0.7123266358606198,0.23673333543555974,0.015624967742510506,1
2023-09-14 18:00:00,JPM,149.13,149.83,149.11,149.64,716609,148.492,146.0466,147.8722398009744,74.08637873754141,0.9861555062433354,0.767092409937163,0.21906309630617238,0.015800922515607517,0
2023-09-14 19:00:00,JPM,149.66,149.77,149.21,149.29,1728594,148.73600000000002,146.15800000000002,148.00726458183397,78.38312829525489,0.976060492241885,0.8088860263981075,0.1671744658437775,0.015950108698442707,0
2023-09-14 20:00:00,JPM,149.25,149.34,149.25,149.34,247933,149.002,146.26760000000002,148.13419176451646,77.05223880597028,0.9610167007337225,0.8393121612652306,0.12170453946849191,0.015943149925643253,0
2023-09-14 22:00:00,JPM,149.4,149.4,149.32,149.4,3041,149.244,146.378,148.2547449298006,77.73654916512075,0.9430648219084219,0.8600626933938689,0.08300212851455302,0.015811058554799418,1
2023-09-14 23:00:00,JPM,149.46,149.5,149.4,149.5,2937,149.44400000000002,146.489,148.37334065077198,77.48592870544104,0.9262299901004667,0.8732961527351885,0.052933837365278236,0.014371133568577847,1
2023-09-15 11:00:00,JPM,149.8,150.05,149.8,149.9,5226,149.531,146.6104,148.5187367792699,77.98165137614694,0.9343938114463981,0.8855156844774303,0.04887812696896776,0.014473449628359582,0
2023-09-15 12:00:00,JPM,149.88,150.12,149.1,149.1,6295,149.48000000000002,146.7014,148.57409518124416,69.90131578947353,0.8663239414302382,0.8816773358679919,-0.015353394437753742,0.0157628973862616,1
2023-09-15 13:00:00,JPM,149.2,149.32,147.96,149.2,3584836,149.43099999999998,146.7954,148.6337051639828,68.87755102040808,0.8110974171562759,0.8675613521256487,-0.05646393496937274,0.014692797512409633,0
2023-09-15 14:00:00,JPM,149.23,149.68,149.09,149.11,947034,149.36100000000002,146.8972,148.6790665769368,64.77064220183502,0.7514060101934206,0.844330283739203,-0.09292427354578248,0.014690464977079695,0
2023-09-15 15:00:00,JPM,149.13,149.73,148.83,149.13,1307872,149.361,146.99540000000002,148.72201261722853,51.269035532994856,0.6976716484966801,0.8149985566906984,-0.11732690819401836,0.014667303409226977,0
2023-09-15 16:00:00,JPM,149.12,149.15,148.73,148.85,1008642,149.282,147.0894,148.73420189177818,39.56043956043918,0.6252852209736091,0.7770558895472807,-0.1517706685736716,0.014930139935431363,1
2023-09-15 17:00:00,JPM,148.85,149.24,148.32,149.01,858271,149.25400000000002,147.17700000000002,148.76046837827548,40.86021505376328,0.5742099832165195,0.7364867082811284,-0.16227672506460888,0.014886716906893084,0
2023-09-15 18:00:00,JPM,149.01,149.06,148.59,149.06,1067849,149.226,147.2738,148.7889951993921,39.72602739726021,0.5316386717747719,0.6955171009798571,-0.16387842920508522,0.014761179403531893,0
2023-09-15 19:00:00,JPM,149.05,149.05,148.51,148.8,1887163,149.166,147.3614,148.79004327564047,44.89164086687325,0.4714857790864926,0.6507108366011842,-0.17922505751469164,0.014913086816028567,0
2023-09-15 20:00:00,JPM,148.82,148.83,148.62,148.82,884881,149.09799999999998,147.4488,148.79289629700804,35.03649635036483,0.4205798286431275,0.6046846350095729,-0.18410480636644544,0.014597332413506713,0
2023-09-15 21:00:00,JPM,148.8,148.8,148.8,148.8,245,148.988,147.5332,148.79357284015015,39.8340248962657,0.37430787512033703,0.5586092830317257,-0.18430140791138871,0.010197972042326307,0
2023-09-15 22:00:00,JPM,148.81,148.81,148.75,148.75,38725,148.95300000000003,147.6282,148.78942304585013,37.75933609958469,0.32980069928206035,0.5128475662817926,-0.18304686699973227,0.009304183514443376,0
2023-09-18 10:00:00,JPM,148.6,148.6,148.6,148.6,124,148.893,147.7138,148.77138275576917,33.9999999999994,0.2792061803285719,0.4661192890911485,-0.1869131087625766,0.009288828379419406,0
2023-09-18 11:00:00,JPM,148.61,148.61,148.5,148.5,500,148.832,147.79579999999999,148.74553677902924,29.999999999999545,0.2284075551618514,0.41857694230528913,-0.19016938714343773,0.00921087761290467,1
2023-09-18 12:00:00,JPM,148.81,148.81,148.81,148.81,978,148.8,147.87,148.75167613340741,27.385892116181935,0.21073447213765917,0.37700844827176316,-0.166273976134104,0.008457277342675524,0
2023-09-18 13:00:00,JPM,148.68,148.75,147.75,148.32,746280,148.74699999999999,147.93200000000002,148.71056412070195,31.428571428570848,0.15539818803449634,0.3326863962243098,-0.17728820818981345,0.008170838022154351,1
2023-09-18 14:00:00,JPM,148.31,148.73,148.19,148.5,814818,148.696,147.9784,148.6905103949208,33.94495412844026,0.12463160432935183,0.2910754378453182,-0.16644383351596637,0.008074081388457789,1
2023-09-18 15:00:00,JPM,148.48,149.04,148.09,149.0,610397,148.69,148.02360000000002,148.71998559540452,47.87644787644759,0.1389924677588965,0.2606588438280339,-0.12166637606913738,0.008843388898326695,0
2023-09-18 16:00:00,JPM,149.0,149.09,148.65,148.67,487108,148.677,148.0632,148.71522506250884,42.06896551724126,0.12233511041441147,0.23299409714530941,-0.11065898673089794,0.009067587673274292,0
2023-09-18 17:00:00,JPM,148.67,148.75,148.43,148.47,348652,148.642,148.1072,148.69187029465084,43.26241134751779,0.09193592605149092,0.20478246292654573,-0.1128465368750548,0.00907802834289552,1
2023-09-18 18:00:00,JPM,148.48,148.91,148.48,148.89,383588,148.65099999999998,148.15779999999998,148.71073979039838,48.05194805194797,0.1005754719089964,0.18394106472303587,-0.08336559281403946,0.009132815185847427,1
2023-09-18 19:00:00,JPM,148.89,149.14,148.84,149.13,1142458,148.689,148.2136,148.75066933416997,51.07033639143721,0.12534348678985907,0.17222154913640053,-0.04687806234654146,0.007650867652307346,0
2023-09-18 20:00:00,JPM,149.12,149.12,149.1,149.12,73854,148.74099999999999,148.2692,148.78584368329663,55.29801324503303,0.14252249005218687,0.1662817373195578,-0.023759247267370942,0.0076194582859495956,0
2023-09-18 21:00:00,JPM,149.12,149.12,149.12,149.12,742,148.803,148.3216,148.81766809441123,55.00000000000019,0.1543576351716638,0.163896916889979,-0.009539281718315223,0.007595148177079937,0
2023-09-18 22:00:00,JPM,149.13,149.13,149.13,149.13,134,148.83499999999998,148.3774,148.8474139901816,55.518394648829144,0.16266884419493977,0.16365130235097117,-0.0009824581560314016,0.007594241383037549,0
2023-09-18 23:00:00,JPM,149.13,149.13,149.13,149.13,439,148.916,148.4322,148.87432694349764,56.462585034013536,0.16732669919386467,0.1643863817195499,0.0029403174743147797,0.007332857216795099,1
2023-09-19 11:00:00,JPM,149.44,149.44,149.44,149.44,1038,149.01,148.483,148.92820056792644,63.54838709677427,0.19379850354692962,0.17026880608502584,0.02352969746190378,0.007539811211540747,0
2023-09-19 12:00:00,JPM,149.2,149.24,149.14,149.14,1633,149.02399999999997,148.52360000000002,148.94837194240964,59.696969696969454,0.18839836731589799,0.1738947183312003,0.014503648984697692,0.00783586898505372,1
2023-09-19 13:00:00,JPM,148.94,149.72,148.94,149.55,729652,149.112,148.5644,149.00566985265633,60.8823529411765,0.2147270541170201,0.18206118548836428,0.03266586862865581,0.00805129307651,0
2023-09-19 14:00:00,JPM,149.54,149.54,148.44,148.64,890234,149.129,148.6036,148.97084415240334,54.18848167539253,0.16031531808809518,0.17771201200831047,-0.017396693920215284,0.0102496604109462,0
2023-09-19 15:00:00,JPM,148.62,148.64,148.07,148.23,601161,149.06300000000002,148.6318,148.90028756646018,46.66666666666657,0.08315153267412256,0.15879991614147287,-0.07564838346735031,0.010600121765873601,0
2023-09-19 16:00:00,JPM,148.25,148.25,147.21,147.45,788500,148.895,148.64600000000002,148.76216494108303,32.10161662817556,-0.04047424259525201,0.1189450843941279,-0.1594193269893799,0.011753777750883198,0
2023-10-02 08:00:00,JPM,145.9,145.9,145.9,145.9,157,148.57299999999998,148.6428,148.48957780383702,25.045045045045256,-0.2605175224490779,0.04305256302548675,-0.30357008547456465,0.015489755913300025,0
2023-10-02 10:00:00,JPM,145.35,145.35,145.17,145.17,253,148.178,148.6174,148.17342753680492,22.86184210526325,-0.48818086111006664,-0.06319412180162393,-0.4249867393084427,0.01601618214388319,0
2023-10-02 11:00:00,JPM,145.05,145.19,144.8,144.8,2560,147.745,148.5852,147.85214872377588,16.08623548922094,-0.6905019285953529,-0.1886556831603697,-0.5018462454349831,0.015704623846290046,0
2023-10-02 12:00:00,JPM,145.14,145.3,144.55,144.85,3311,147.317,148.5508,147.566229797702,13.356164383561662,-0.8371580136211776,-0.3183561492525313,-0.5188018643686463,0.0156543928992863,0
2023-10-02 13:00:00,JPM,144.65,145.62,144.38,144.92,741256,146.86499999999998,148.5122,147.31420791220657,14.406779661016827,-0.9369351968907722,-0.44207195878017946,-0.49486323811059274,0.01555369937580606,0
2023-10-02 14:00:00,JPM,144.89,145.14,143.46,143.62,1306253,146.31300000000002,148.451,146.96237858723453,11.8055555555555,-1.1081345832485,-0.5752844836738435,-0.5328500995746563,0.016587787469167677,0
2023-10-02 15:00:00,JPM,143.61,144.16,142.88,143.03,1101742,145.661,148.37199999999999,146.58786634083125,10.796915167095165,-1.2767023693322415,-0.7155680608055232,-0.5611343085267183,0.0167412912626392,0
2023-10-02 16:00:00,JPM,143.02,143.25,142.63,142.84,671527,145.081,148.2788,146.23092668932352,10.53952321204521,-1.4093785280094266,-0.8543301542463039,-0.5550483737631228,0.016741914838953893,1
2023-10-02 17:00:00,JPM,142.85,143.46,142.77,143.37,784353,144.595,148.16559999999998,145.95845748081652,12.942612942612968,-1.4549865893318952,-0.9744614412634222,-0.480525148068473,0.017026178480325397,0
2023-10-02 18:00:00,JPM,143.37,143.8,142.94,142.99,778506,144.149,148.0332,145.6757472445483,12.817412333736456,-1.5044517474696875,-1.0804595025046753,-0.4239922449650122,0.016634955850943916,1
2023-10-02 19:00:00,JPM,142.96,143.77,142.88,143.77,1821174,143.936,147.91479999999999,145.49424750697224,16.550925925925753,-1.463839529515269,-1.1571355079067942,-0.3067040216084749,0.018187098270293363,0
2023-10-02 20:00:00,JPM,143.77,143.78,143.7,143.74,168888,143.793,147.7934,145.32717631583205,18.427835051546282,-1.417732070667597,-1.2092548204589548,-0.20847725020864227,0.01816633580282073,0
2023-10-02 21:00:00,JPM,143.69,143.69,143.69,143.69,100,143.68200000000002,147.68460000000002,145.1712547619433,19.324324324324166,-1.369440106377624,-1.2412918776426887,-0.12814822873493537,0.018125474587339156,0
2023-10-02 22:00:00,JPM,143.76,143.77,143.75,143.75,1650,143.57200000000003,147.5668,145.03589716556775,22.305389221556766,-1.3112120419752102,-1.255275910509193,-0.05593613146601717,0.018175041825566046,0
2023-10-02 23:00:00,JPM,143.5,143.75,143.5,143.75,1003,143.455,147.45600000000002,144.91343076884704,29.04483430799202,-1.2506491762243286,-1.2543505636522203,0.0037013874278917225,0.017820163479266186,1
2023-10-03 08:00:00,JPM,143.91,143.91,143.91,143.91,149,143.48399999999998,147.3474,144.81786593371876,36.184210526315724,-1.1761836925024056,-1.2387171894222575,0.06253349691985188,0.01807752357918623,1
2023-10-03 09:00:00,JPM,143.99,143.99,143.99,143.99,859,143.57999999999998,147.2392,144.73902155907888,40.51522248243553,-1.0980562201561384,-1.2105849955690338,0.11252877541289541,0.017627133018909134,0
2023-10-03 11:00:00,JPM,143.41,143.41,143.41,143.41,500,143.637,147.1174,144.61244807726183,35.00000000000006,-1.0705995826181152,-1.1825879129788501,0.11198833036073497,0.017226737867139467,0
2023-10-03 12:00:00,JPM,143.7,143.99,142.75,142.8,10029,143.57999999999998,146.97539999999998,144.43983397466548,30.149812734082644,-1.0855483756283206,-1.1631800055087442,0.0776316298804236,0.017380116564115713,1
2023-10-03 13:00:00,JPM,142.75,143.59,142.53,143.16,795171,143.597,146.8566,144.31794502469734,44.77272727272718,-1.0561715225664727,-1.14177830892029,0.08560678635381724,0.017517196403654088,0
2023-10-03 14:00:00,JPM,143.15,143.2,142.42,142.84,1208310,143.504,146.7294,144.17718835567854,47.69975786924942,-1.0466463924175287,-1.1227519256197378,0.07610553320220914,0.014756869632987085,1
2023-10-03 15:00:00,JPM,142.81,143.22,142.54,143.01,1930557,143.43099999999998,146.60739999999998,144.06602755989962,52.06812652068112,-1.0136948358345421,-1.1009405076626986,0.08724567182815646,0.014304877769430114,1
2023-10-03 16:00:00,JPM,143.01,143.47,142.82,143.29,966962,143.391,146.4906,143.99212017324254,48.96373056994802,-0.9539898289864936,-1.0715503719274577,0.11756054294096407,0.014415976110860347,0
2023-10-03 17:00:00,JPM,143.34,143.51,142.75,142.78,620253,143.29399999999998,146.3692,143.87668015674325,47.36842105263147,-0.9370244836897825,-1.0446451942799226,0.10762071059014011,0.01469559460310072,0
2023-10-03 18:00:00,JPM,142.78,142.9,142.44,142.77,723569,143.196,146.2444,143.77128204657723,34.47204968944085,-0.9138519255947415,-1.0184865405428865,0.10463461494814497,0.014658502376904735,0
2023-10-03 19:00:00,JPM,142.75,142.83,142.35,142.79,1713370,143.084,146.11900000000003,143.67782661356986,35.20249221183751,-0.8836870789322688,-0.991526648220763,0.10783956928849414,0.011834276206156184,0
2023-10-03 20:00:00,JPM,142.71,142.81,142.71,142.71,111640,142.956,145.99720000000002,143.58565265037274,34.876543209876345,-0.8563649104197282,-0.964494300660556,0.1081293902408278,0.011139702839975564,0
2023-10-03 21:00:00,JPM,142.71,142.71,142.46,142.68,853,142.88299999999998,145.87439999999998,143.49940001700392,33.33333333333303,-0.8275926711529848,-0.9371139747590418,0.10952130360605694,0.011066746010818543,0
2023-10-03 22:00:00,JPM,142.68,142.69,142.5,142.69,5433,142.872,145.75220000000002,143.42231430109877,33.540372670806974,-0.7948213421416881,-0.9086554482355711,0.113834106093883,0.01033834504566102,0
2023-10-03 23:00:00,JPM,142.71,142.71,142.71,142.71,100,142.827,145.6314,143.35447484385125,30.51948051948024,-0.758492564800747,-0.8786228715486064,0.1201303067478594,0.010023914613400693,0
2023-10-04 08:00:00,JPM,142.61,142.61,142.34,142.34,784,142.777,145.5062,143.2578581920559,25.51928783382722,-0.7509017271142113,-0.8530786426617275,0.10217691554751618,0.00843822875938387,1
2023-10-04 11:00:00,JPM,142.8,143.0,142.8,143.0,1917,142.776,145.39620000000002,143.23330026900294,44.05797101449263,-0.683747632321456,-0.8192124405936733,0.1354648082722173,0.009880967498356999,1
2023-10-04 12:00:00,JPM,142.98,143.59,142.98,143.43,44150,142.79000000000002,145.28859999999997,143.25203357671694,59.633027522935926,-0.5890400351781864,-0.773177959510576,0.18413792433238962,0.010403739689310671,0
2023-10-04 13:00:00,JPM,143.23,143.38,142.21,142.64,1001330,142.776,145.175,143.19374466464865,42.97297297297276,-0.5711461623716048,-0.7327716000827817,0.161625437711177,0.01170651899540936,0
2023-10-04 14:00:00,JPM,142.62,142.77,142.02,142.21,1183720,142.72,145.0492,143.10005469658688,41.73228346456687,-0.5849199524818971,-0.7032012705626048,0.11828131808070774,0.011987144619936049,1
2023-10-04 15:00:00,JPM,142.22,143.08,142.01,143.05,803786,142.746,144.9302,143.0952875826262,50.446428571428804,-0.5220370820271683,-0.6669684328555177,0.1449313508283494,0.013538953179967419,0
2023-10-04 16:00:00,JPM,143.06,143.32,142.78,142.87,638344,142.762,144.8142,143.07383162237608,45.20547945205491,-0.4811797096535315,-0.6298106882151204,0.1486309785615889,0.013540440877323567,0
2023-10-04 17:00:00,JPM,142.87,142.91,142.16,142.25,552648,142.719,144.6898,142.99537146786406,44.09799554565698,-0.49314410782628215,-0.6024773721373528,0.1093332643110706,0.013631926520627901,1
2023-10-04 18:00:00,JPM,142.23,142.65,141.93,142.57,708193,142.707,144.5634,142.95485989949606,47.91666666666649,-0.47137098265875466,-0.5762560942416332,0.1048851115828785,0.013243248430560696,1
2023-10-04 19:00:00,JPM,142.59,143.47,142.39,143.19,1728510,142.755,144.44459999999998,142.97725419478215,53.703703703703745,-0.3994818278105754,-0.5409012409554216,0.14141941314484618,0.013737496355041762,1
2023-10-04 20:00:00,JPM,143.35,143.35,143.0,143.35,90677,142.856,144.32920000000001,143.01275379527908,55.83941605839402,-0.3258423836667248,-0.49788946949768226,0.17204708583095746,0.013567481914159248,0
2023-10-04 21:00:00,JPM,143.05,143.07,143.02,143.07,1270,142.863,144.2082,143.0182058147763,53.40314136125641,-0.286770541290025,-0.45566568385615086,0.16889514256612587,0.013685389374558564,1
2023-10-04 22:00:00,JPM,143.22,143.22,143.19,143.19,600,142.839,144.0894,143.03456716575,54.28082191780819,-0.24331800904283796,-0.4131961488934883,0.16987813985065037,0.013564263069512545,0
2023-10-04 23:00:00,JPM,143.05,143.05,143.02,143.02,850,142.877,143.9672,143.03317981663096,52.58764607679467,-0.2200624010538661,-0.3745693993255639,0.15450699827169778,0.013114669708462095,0
2023-10-05 08:00:00,JPM,141.99,142.0,141.99,142.0,547,142.856,143.8184,142.93478173885657,47.43975903614456,-0.2807018831017558,-0.35579589608080225,0.07509401297904644,0.014973793653402808,1
2023-10-05 11:00:00,JPM,142.15,142.2,142.1,142.2,1348,142.771,143.67960000000002,142.86480252563214,43.5275080906148,-0.3090581509956678,-0.34644834706377536,0.03739019606810756,0.015063366271454591,0
2023-10-05 12:00:00,JPM,142.2,142.45,142.0,142.0,3363,142.684,143.5286,142.78244038033384,37.98319327731084,-0.3437069859439248,-0.3459000748398053,0.0021930888958804906,0.015108275941581834,0
2023-10-05 13:00:00,JPM,141.97,142.39,140.83,141.75,1068392,142.634,143.3908,142.68411272506395,41.77449168207032,-0.3868796402658745,-0.3540959879250191,-0.032783652340855396,0.015183990453703814,1
2023-10-05 14:00:00,JPM,141.76,142.29,141.43,142.05,1416411,142.58200000000002,143.2672,142.62372103696265,48.48484848484852,-0.3923638607145108,-0.36174956248291745,-0.03061429823159334,0.015376204995116861,0
2023-10-05 15:00:00,JPM,142.04,142.15,141.17,141.32,1030034,142.395,143.1446,142.4995571286805,33.26885880077357,-0.45042284983276204,-0.3794842199528864,-0.07093862987987565,0.016133953863364765,1
2023-10-05 16:00:00,JPM,141.34,141.78,141.21,141.48,657028,142.20800000000003,143.0562,142.40245644975855,36.50485436893191,-0.47801410512676057,-0.3991901969876612,-0.07882390813909934,0.016051045057983663,1
2023-10-05 17:00:00,JPM,141.49,142.48,141.32,142.48,709142,142.14899999999997,143.00240000000002,142.40984154978156,52.07956600361654,-0.4144116515237499,-0.40223448789487903,-0.01217716362887089,0.016994144597386893,1
2023-10-05 18:00:00,JPM,142.49,142.91,142.39,142.71,689395,142.101,142.9606,142.43842806885,51.28676470588249,-0.3415104511051652,-0.3900896805369363,0.04857922943177112,0.016775280503145164,1
2023-10-05 19:00:00,JPM,142.72,143.1,142.52,142.91,1305477,142.08999999999997,142.9218,142.48333968134045,47.21115537848605,-0.26454785304383677,-0.36498131503831643,0.10043346199447967,0.015893191194146943,0
2023-10-05 20:00:00,JPM,142.9,142.9,142.85,142.89,52266,142.179,142.88119999999998,142.5220692354985,45.28688524590157,-0.2028301724767516,-0.3325510865260035,0.1297209140492519,0.015556498724026355,0
2023-10-05 21:00:00,JPM,142.9,142.9,142.9,142.9,200,142.249,142.8668,142.5580626416415,48.1561822125815,-0.15136668858542635,-0.2963142069378881,0.14494751835246178,0.01436984640060862,0
2023-10-05 22:00:00,JPM,142.9,142.9,142.61,142.61,304,142.31,142.8584,142.56300905672325,43.93305439330564,-0.1324552218490851,-0.2635424099201275,0.13108718807104242,0.0144586491837613,1
2023-10-05 23:00:00,JPM,142.66,142.77,142.61,142.7,567,142.405,142.85559999999998,142.5760558132258,46.59574468085085,-0.10894959723401598,-0.2326238473829052,0.12367425014888922,0.013756781051278102,1
2023-10-06 10:00:00,JPM,143.2,143.35,143.15,143.35,2528,142.53500000000003,142.8552,142.64976478339477,65.58891454965347,-0.03744006686912371,-0.19358709128014892,0.1561470244110252,0.014307137027549002,1
2023-10-06 11:00:00,JPM,143.35,143.44,143.35,143.44,1607,142.74699999999999,142.8642,142.7250252802143,64.6919431279621,0.026192073067676347,-0.14963125841058386,0.1758233314782602,0.013661950708990525,0
2023-10-06 12:00:00,JPM,143.47,143.47,141.5,142.0,14151,142.79899999999998,142.8288,142.65597525352723,50.0,-0.03912396627603698,-0.1275297999836745,0.08840583370763752,0.01694176021876498,1
2023-10-06 13:00:00,JPM,141.71,143.22,141.5,142.87,791496,142.838,142.8114,142.6763585627151,59.21052631578945,-0.02044993480714652,-0.1061138269483689,0.08566389214122239,0.01808351748624613,1
2023-10-06 14:00:00,JPM,142.86,143.48,142.14,142.98,1113876,142.865,142.7972,142.7052767948375,57.89473684210506,0.0031886930936479985,-0.08425332293996554,0.08744201603361354,0.018080039094458603,1
2023-10-06 15:00:00,JPM,142.98,145.78,142.93,145.72,1582936,143.14600000000002,142.8366,142.99239329056724,77.8481012658228,0.24024814580118914,-0.019353029191734608,0.25960117499292373,0.02632463054355672,0
2023-10-06 16:00:00,JPM,145.72,145.88,144.99,145.14,868873,143.371,142.8644,143.19692726289418,71.99519230769224,0.3769728093663218,0.05991213851987669,0.3170606708464451,0.025481027859636667,1
2023-10-06 17:00:00,JPM,145.14,145.6,144.98,145.47,649240,143.628,142.8956,143.41341038071377,69.5424836601307,0.506122072166761,0.14915412524925356,0.35696794691750744,0.025506389223839816,0
2023-10-06 18:00:00,JPM,145.47,145.66,145.28,145.43,756358,143.91,142.9244,143.6054665349315,68.23056300268094,0.5983487359315802,0.23899304738571892,0.3593556885458613,0.025411804178608242,0
2023-10-06 19:00:00,JPM,145.43,145.53,145.01,145.12,1840832,144.152,142.95860000000002,143.74970781731898,64.5970937912814,0.6390579598392492,0.319006029876425,0.32005192996282417,0.025460114233996866,0
2023-10-06 20:00:00,JPM,145.13,145.25,145.06,145.1,193932,144.327,143.00459999999998,143.8783070728124,64.5970937912814,0.6620744975465414,0.38761972341044826,0.2744547741360931,0.025473638649128272,0
2023-10-06 21:00:00,JPM,145.1,145.1,145.09,145.09,1213,144.492,143.04319999999998,143.9937063992112,64.46499339498018,0.6717646681428846,0.44444871235693556,0.22731595578594904,0.024662749221037228,0
2023-10-06 22:00:00,JPM,145.08,145.1,145.08,145.1,448,144.802,143.0884,144.0990676945244,67.07818930041141,0.672498965127005,0.4900587629109495,0.1824402022160555,0.02469469766040205,0
2023-10-06 23:00:00,JPM,145.0,145.0,145.0,145.0,281,145.01500000000001,143.1282,144.18487077123635,65.7534246575343,0.657433255184344,0.5235336613656285,0.13389959381871552,0.02398856519110865,0
2023-10-09 08:00:00,JPM,144.85,144.85,144.85,144.85,152,145.202,143.15939999999998,144.24821641207097,61.02941176470586,0.6261717074493731,0.5440612705823775,0.0821104368669956,0.024050604113597645,0
2023-10-09 09:00:00,JPM,143.6,143.6,143.6,143.6,474,144.98999999999998,143.1758,144.18648151568325,51.005025125628116,0.49482808221600294,0.5342146329091026,-0.03938655069309971,0.02579667011981171,1
2023-10-09 10:00:00,JPM,143.68,143.68,143.68,143.68,100,144.844,143.194,144.13824518085627,62.727272727272734,0.39266623244949983,0.5059049528171822,-0.11323872036768234,0.02579480917982423,0
2023-10-09 11:00:00,JPM,143.8,143.8,143.65,143.7,1350,144.667,143.2122,144.09650754458426,57.217391304347686,0.30974550989799354,0.4666730642333444,-0.15692755433535088,0.025794276567861454,0
2023-10-09 12:00:00,JPM,143.53,143.8,143.5,143.5,12183,144.474,143.22799999999998,144.0396973022429,54.452054794520635,0.22529485251547499,0.4183974218897705,-0.19310256937429554,0.02574162601476869,1
2023-10-09 13:00:00,JPM,143.45,144.85,143.45,143.99,792919,144.36100000000002,143.2542,144.03496422583882,25.90529247910881,0.19565066393923303,0.37384807029966305,-0.17819740636043002,0.025926102239491183,0
2023-10-09 14:00:00,JPM,143.98,144.34,143.73,144.06,860303,144.257,143.2816,144.03734858528273,32.467532467532635,0.1757795684571306,0.33423436993115657,-0.15845480147402596,0.025567389066028,1
2023-10-09 15:00:00,JPM,144.07,144.64,144.03,144.36,559549,144.18400000000003,143.31459999999998,144.0680772914463,31.803278688524728,0.18213948432207872,0.303815392809341,-0.12167590848726229,0.02563057004780364,0
2023-10-09 16:00:00,JPM,144.35,144.55,143.97,144.04,603857,144.07800000000003,143.34859999999998,144.0654032636895,29.129129129128984,0.15951959522112702,0.2749562332916982,-0.1154366380705712,0.02339381466166703,1
2023-10-09 17:00:00,JPM,144.06,145.14,144.01,145.13,619599,144.091,143.3912,144.1667934290524,50.12165450121643,0.22693113971217826,0.26535121457579425,-0.03842007486361598,0.023784957842344977,1
2023-10-09 18:00:00,JPM,145.15,145.4,144.95,145.25,506029,144.131,143.4276,144.26995595961884,51.78147268408557,0.2867329920659927,0.269627570073834,0.017105421992158698,0.023784954274577524,0
2023-10-09 19:00:00,JPM,145.24,145.27,144.6,144.78,1633831,144.249,143.47039999999998,144.3185315825123,46.680942184154155,0.2928258052541537,0.27426721710989793,0.01855858814425576,0.014196930158029036,0
2023-10-09 20:00:00,JPM,144.77,144.98,144.71,144.77,85125,144.358,143.5216,144.361528574654,46.466809421841724,0.29346460982884537,0.27810669565368745,0.015357914175157916,0.01366386307557306,0
2023-10-09 21:00:00,JPM,144.77,144.77,144.77,144.77,401,144.465,143.55599999999998,144.40043061516315,47.483588621444326,0.2906207717055622,0.28060951086406244,0.01001126084149978,0.013431224987556015,1
2023-10-09 22:00:00,JPM,144.55,144.95,144.55,144.95,1811,144.60999999999999,143.5976,144.45277055657618,51.08695652173906,0.2994397501365711,0.2843755587185642,0.015064191418006911,0.01351226479730626,0
2023-10-09 23:00:00,JPM,144.9,144.97,144.9,144.9,2399,144.701,143.6506,144.49536383690227,69.11764705882382,0.298948183378684,0.28729008365058817,0.011658099728095839,0.013355187200934883,1
2023-10-10 08:00:00,JPM,145.12,145.12,145.0,145.0,1149,144.79500000000002,143.6992,144.54342442386394,69.29824561403521,0.30313344380050466,0.29045875568057145,0.01267468811993322,0.013376514096143348,1
2023-10-10 10:00:00,JPM,145.43,145.43,145.43,145.43,200,144.90200000000002,143.74400000000003,144.62786019301976,72.58485639686717,0.33725997611045955,0.2998189997665491,0.03744097634391047,0.013707359161909771,0
2023-10-10 11:00:00,JPM,145.35,145.4,145.07,145.07,2619,145.005,143.7784,144.6699687460655,69.67418546365901,0.331435920500212,0.3061423839132817,0.025293536586930288,0.013951595542870551,1
2023-10-10 12:00:00,JPM,145.51,145.6,145.04,145.15,6839,145.007,143.82,144.715686008345,66.20111731843565,0.32947763282265896,0.3108094336951571,0.01866819912750184,0.01394277852790334,1
2023-10-10 13:00:00,JPM,145.25,146.15,145.25,145.96,1030853,145.078,143.87539999999998,144.83419210278834,71.9907407407407,0.38880401560720657,0.326408350077567,0.062395665529639543,0.014932097418371445,1
2023-10-10 14:00:00,JPM,145.94,146.7,145.72,146.2,1599804,145.22,143.93900000000002,144.96426904537992,71.59624413145515,0.4499992839927245,0.3511265368605985,0.09887274713212596,0.011554062921747855,1
2023-10-10 15:00:00,JPM,146.19,146.77,145.94,146.53,916651,145.39600000000002,144.02960000000002,145.11338627915325,79.15690866510562,0.5191408841922964,0.38472940632693814,0.1344114778653583,0.011625689215359065,0
2023-10-10 16:00:00,JPM,146.54,146.75,146.35,146.55,753423,145.574,144.1166,145.2502066335196,72.18750000000033,0.5689909597424787,0.4215817170100463,0.1474092427324324,0.011625897053808076,0
2023-10-10 17:00:00,JPM,146.55,146.6,145.86,146.22,962461,145.701,144.201,145.34256790651776,64.22287390029325,0.5752382729542376,0.45231302819888464,0.12292524475535294,0.01184083939333927,0
2023-10-10 18:00:00,JPM,146.22,146.33,145.67,145.7,964743,145.781,144.28,145.37660905827798,63.29479768786106,0.5320959881719602,0.46826962019349977,0.06382636797846047,0.012349938561926154,0
2023-10-10 19:00:00,JPM,145.69,145.92,145.55,145.66,1761930,145.847,144.3522,145.4035986717753,62.750716332378,0.4890403976653772,0.4724237756878753,0.01661662197750191,0.012380326110469356,0
2023-10-10 20:00:00,JPM,145.65,145.72,145.65,145.72,30590,145.876,144.44019999999998,145.43373213160623,63.38028169014064,0.4545206000016151,0.46884314055062326,-0.014322540549008167,0.012275784445930813,1
2023-10-10 21:00:00,JPM,145.72,145.8,145.65,145.8,21333,145.949,144.5266,145.46861478573896,62.31884057971031,0.42867721892602617,0.46080995622570387,-0.032132737299677694,0.011945125957917111,0
2023-10-10 22:00:00,JPM,145.7,145.85,145.67,145.71,1111,146.00500000000002,144.5912,145.49160385376382,61.60458452722044,0.396364858038595,0.44792093658828214,-0.051556078549687134,0.009476681744033193,1
2023-10-10 23:00:00,JPM,145.85,145.86,145.85,145.85,2265,145.994,144.654,145.52573682007204,62.03966005665695,0.3777000185052657,0.4338767529716789,-0.05617673446641319,0.009486927525579525,1
2023-10-11 11:00:00,JPM,146.0,146.3,146.0,146.24,3861,145.998,144.7206,145.5937618848271,61.60458452722044,0.3898834061243974,0.4250780836022226,-0.035194677477825176,0.009059656469932188,0
2023-10-11 12:00:00,JPM,146.31,146.4,145.83,146.18,11281,145.96300000000002,144.78640000000001,145.64959408627215,67.39811912225697,0.39019935475903367,0.41810233783358486,-0.02790298307455119,0.00908874543511526,1
2023-10-11 13:00:00,JPM,146.2,147.23,146.2,146.66,771068,145.974,144.8616,145.7458232209129,71.03064066852336,0.4242907748601681,0.41934002523890157,0.004950749621266515,0.009488043241219093,0
2023-10-11 14:00:00,JPM,146.68,146.92,146.17,146.43,970628,145.995,144.93800000000002,145.8109829141593,57.80730897009959,0.42781777608058746,0.4210355754072388,0.006782200673348671,0.009717054995473132,0
2023-10-11 15:00:00,JPM,146.44,146.51,145.54,145.59,1004444,145.984,144.9958,145.78993692233462,41.55124653739642,0.35869713286490423,0.4085678868987719,-0.04987075403386765,0.011541143332050441,0
2023-10-11 16:00:00,JPM,145.58,145.67,145.02,145.52,734492,145.97,145.0392,145.76422864401704,34.925373134328595,0.2948710205692464,0.3858285136328668,-0.09095749306362039,0.011552542007030276,1
2023-10-11 17:00:00,JPM,145.52,145.89,145.43,145.68,738431,145.96599999999998,145.084,145.75620686839636,37.53581661891114,0.25426798648496174,0.3595164082032858,-0.10524842171832405,0.011225373942537396,1
2023-10-11 18:00:00,JPM,145.68,146.24,145.67,145.84,688407,145.97,145.1608,145.76418716664432,44.277108433734995,0.2323223844362019,0.33407760344986903,-0.10175521901366713,0.010931043793592015,1
2023-10-11 19:00:00,JPM,145.84,146.31,145.68,146.17,1386113,146.016,145.2268,145.80283600791628,57.507987220447355,0.23880577446138318,0.3150232376521719,-0.0762174631907887,0.01111031300879775,1
2023-10-11 20:00:00,JPM,146.15,146.39,146.15,146.28,382262,146.05900000000003,145.2928,145.84828019763853,59.6875000000001,0.24993884898870533,0.30200635991947855,-0.05206751093077322,0.009675604975968696,0
2023-10-11 21:00:00,JPM,146.39,146.39,146.25,146.25,1002,146.06,145.3034,145.88653922643485,58.359621451104154,0.25341987491191276,0.2922890629179654,-0.03886918800605266,0.009543093722036175,1
2023-10-11 22:00:00,JPM,146.39,146.39,146.39,146.39,500,146.081,145.3284,145.9344878715363,59.13312693498424,0.2644272898100155,0.28671670829637547,-0.022289418486359958,0.0093078451811276,0
2023-10-11 23:00:00,JPM,146.25,146.39,146.25,146.39,3763,146.05400000000003,145.3468,145.97786997900906,60.82802547770681,0.2700379164132869,0.28338094991975776,-0.01334303350647087,0.009306032979444476,1
2023-10-12 10:00:00,JPM,147.14,147.14,147.14,147.14,103,146.125,145.381,146.08854902862723,67.20000000000002,0.33118541114330924,0.29294184216446806,0.03824356897884118,0.010336721387857144,0
2023-10-12 11:00:00,JPM,146.99,147.0,146.8,146.8,2024,146.24599999999998,145.41459999999998,146.15630626399604,57.567567567567735,0.34819629264239893,0.30399273226005424,0.04420356038234469,0.009911845470079736,1
2023-10-12 12:00:00,JPM,146.69,147.08,146.56,147.08,4365,146.402,145.45420000000001,146.2442770959964,61.47959183673497,0.37989203976971453,0.3191725937619863,0.06071944600772822,0.010000287830096533,0
2023-10-12 13:00:00,JPM,146.33,146.73,145.54,145.61,858868,146.395,145.46460000000002,146.18386975352058,39.3075356415479,0.28313067880370113,0.31196421077032926,-0.028833531966628134,0.014489926328330738,1
2023-10-12 14:00:00,JPM,145.61,146.45,145.13,146.34,1140192,146.445,145.48940000000002,146.19873930080433,49.168207024029535,0.26232755350207526,0.30203687931667844,-0.03970932581460318,0.015341333260693158,0
2023-10-12 15:00:00,JPM,146.34,146.44,145.84,146.15,1215092,146.443,145.51239999999999,146.1940974626325,55.88235294117657,0.22788262566174922,0.2872060285856926,-0.05932340292394339,0.015394106531276151,1
2023-10-12 16:00:00,JPM,146.15,146.96,146.15,146.77,973226,146.492,145.5508,146.24894532333417,61.770244821092405,0.24775759529498487,0.27931634192755106,-0.03155874663256619,0.0159154988371562,0
2023-10-12 17:00:00,JPM,146.76,146.76,145.57,145.76,1144805,146.44299999999998,145.594,146.20237910206424,50.64935064935052,0.17993590375070312,0.2594402542921815,-0.07950435054147836,0.017241394410155122,0
2023-10-12 18:00:00,JPM,145.77,145.93,145.19,145.78,1031600,146.382,145.636,146.16215252091527,49.501661129568085,0.12634414081713885,0.23282103159717296,-0.10647689078003411,0.017241630678266468,0
2023-10-12 19:00:00,JPM,145.79,146.22,145.63,145.78,2352974,146.321,145.6776,146.1257570427329,46.57293497363808,0.08291647309636119,0.20284011989701062,-0.11992364680064943,0.016865899869277418,0
2023-10-12 20:00:00,JPM,145.88,145.97,145.81,145.81,140266,146.18800000000002,145.72379999999998,146.09568494342497,45.811051693404636,0.050340192425125,0.1723401344026335,-0.12199994197750849,0.01681805752977595,0
2023-10-12 21:00:00,JPM,145.79,145.88,145.61,145.79,20725,146.08700000000002,145.75979999999998,146.06657209167022,45.89285714285707,0.022648346401496156,0.14240177680240604,-0.11975343040090988,0.015779676620507777,0
2023-10-12 22:00:00,JPM,145.79,145.81,145.6,145.73,26068,145.952,145.79319999999998,146.03451760674923,44.021739130434824,-0.004091969957784158,0.113103027450368,-0.11719499740815216,0.015777262774999492,0
2023-10-12 23:00:00,JPM,145.72,145.75,145.22,145.32,28162,145.923,145.8124,145.96646831086835,40.978077571669544,-0.05770228083804341,0.07894196579268573,-0.13664424663072913,0.01599432425813269,1
2023-10-13 08:00:00,JPM,145.81,146.2,145.79,145.79,4200,145.868,145.8474,145.94966180507137,38.053097345132805,-0.061554207814424444,0.0508427310712637,-0.11239693888568814,0.016304854349739665,0
2023-10-13 09:00:00,JPM,145.6,145.6,145.05,145.05,3499,145.75799999999998,145.8458,145.8639797283979,35.537190082644656,-0.12290196589773927,0.01609379167746311,-0.13899575757520238,0.016869407033905808,1
2023-10-13 10:00:00,JPM,145.11,146.88,144.0,146.88,37146,145.769,145.8784,145.96074356378858,48.684210526315674,-0.023582950539690728,0.008158443234032342,-0.03174139377372307,0.021296878053834983,1
2023-10-13 11:00:00,JPM,146.5,147.48,145.1,147.35,133585,145.928,145.9298,146.09305370057064,63.181818181818045,0.0919927218979808,0.024925298966822034,0.06706742293115876,0.021497356650084534,1
2023-10-13 12:00:00,JPM,146.0,147.96,145.2,147.95,206444,146.145,145.9934,146.2699057290877,62.44204018547129,0.2293583601679643,0.06581191120705049,0.1635464489609138,0.021807921070799863,1
2023-10-13 13:00:00,JPM,147.95,153.11,147.3,152.17,6432176,146.784,146.1414,146.83181946917458,78.66666666666657,0.6710054173861124,0.18685061244286288,0.48415480494324953,0.035449165110820434,0
2023-10-13 14:00:00,JPM,152.25,152.81,149.44,150.4,6356995,147.243,146.25039999999998,147.17164618639606,65.57939914163092,0.8681818249799846,0.32311685495028725,0.5450649700296974,0.03776321570497583,0
2023-10-13 15:00:00,JPM,150.39,151.56,149.88,150.43,3748878,147.707,146.361,147.48196559721546,71.88378631677617,1.0151641178244404,0.4615263075251179,0.5536378102993225,0.03760557786213027,0
2023-10-13 16:00:00,JPM,150.43,151.0,149.19,149.82,2408550,148.11599999999999,146.4574,147.7046355403378,67.93960923623449,1.0700913943512944,0.5832393248903532,0.4868520694609412,0.03796768850908609,0
2023-10-13 17:00:00,JPM,149.83,149.9,147.88,148.47,2794185,148.43099999999998,146.5182,147.77752739363893,60.66613798572564,0.993238503945264,0.6652391607013355,0.32799934324392854,0.03768065093451058,0
2023-10-13 18:00:00,JPM,148.46,148.94,148.1,148.37,1713997,148.68900000000002,146.5842,147.83395335614952,60.094637223974814,0.913729960134873,0.714937320588043,0.1987926395468299,0.037472645123460345,0
2023-10-13 19:00:00,JPM,148.38,148.49,147.84,148.08,3000576,148.99200000000002,146.6428,147.85738636984956,58.84169884169897,0.8178901613075311,0.7355278887319407,0.08236227257559037,0.03751561044389946,0
2023-10-13 20:00:00,JPM,148.0,148.0,147.7,147.94,141300,149.098,146.6824,147.86525433462577,58.480429777436754,0.7223132230660667,0.732884955598766,-0.010571732532699274,0.03735678709520459,0
2023-10-13 21:00:00,JPM,147.9,148.0,147.7,147.7,5495,149.133,146.7124,147.84951582656618,59.253499222395035,0.6200542176282795,0.7103188080046687,-0.09026459037638923,0.03663655091975559,1
2023-10-13 22:00:00,JPM,147.8,147.86,147.61,147.84,31445,149.122,146.73860000000002,147.8486095573694,58.18036711891467,0.5440387094633081,0.6770627882963967,-0.13302407883308853,0.03663257806939492,0
2023-10-13 23:00:00,JPM,147.7,147.8,147.11,147.44,27948,148.649,146.75639999999999,147.80969436142945,59.803117309269844,0.44637369640568636,0.6309249699182546,-0.18455127351256828,0.03678917639874156,1
2023-10-16 08:00:00,JPM,148.7,149.5,148.4,148.6,5214,148.469,146.804,147.88496156510283,57.465277777777764,0.4573042565866956,0.5962008272519429,-0.1388965706652473,0.037494254937575695,0
2023-10-16 09:00:00,JPM,148.6,148.6,148.4,148.4,1419,148.26600000000002,146.858,147.93401284461683,54.666666666666714,0.4447022253144439,0.5659011068644431,-0.12119888154999914,0.037551644711017955,0
2023-10-16 10:00:00,JPM,148.25,148.4,148.25,148.39,724,148.123,146.9126,147.97744019274856,52.063789868667904,0.4289632865647661,0.5385135428045077,-0.10955025623974157,0.037540366901717644,1
2023-10-16 11:00:00,JPM,148.45,149.05,148.45,149.05,12695,148.18099999999998,146.9792,148.07958874582013,28.028169014084824,0.46439331134422446,0.523689496512451,-0.059296185168226545,0.03747876331651382,1
2023-10-16 12:00:00,JPM,148.96,149.37,148.35,149.37,17553,148.281,147.0506,148.20248505574202,40.884955752212484,0.5123867118255987,0.5214289395750806,-0.009042227749481935,0.03743547279137944,0
2023-10-16 13:00:00,JPM,149.45,149.67,147.38,147.88,1751400,148.26100000000002,147.094,148.1717721932904,32.067510548523316,0.42528881520189543,0.5022009147004436,-0.07691209949854816,0.038608709928731624,1
2023-10-16 14:00:00,JPM,147.87,149.08,147.67,148.3,1949216,148.297,147.143,148.18398436535796,39.017341040462675,0.38570739972519164,0.4789022117053932,-0.09319481198020158,0.03670367219492312,0
2023-10-16 15:00:00,JPM,148.32,148.44,147.01,147.64,1947359,148.291,147.171,148.13217633056198,43.338683788122005,0.2976512206511188,0.44265201349453837,-0.14500079284341955,0.036910836834208045,0
2023-10-16 16:00:00,JPM,147.66,147.9,147.26,147.53,992939,148.26,147.19799999999998,148.07482620384178,43.269230769230845,0.21649437128368731,0.39742048505236816,-0.18092611376868084,0.03668298565277265,0
2023-10-16 17:00:00,JPM,147.52,147.65,146.72,147.17,1068668,148.233,147.2082,147.98865227966638,42.78922345483354,0.1217248241007951,0.3422813528620536,-0.22055652876125847,0.020925030868222005,0
2023-11-01 10:00:00,JPM,138.6,138.6,138.6,138.6,120,147.233,147.0516,147.09449491969815,18.317503392130448,-0.6375587222572676,0.14631333783818934,-0.783872060095457,0.05989870169929203,0
2023-11-01 11:00:00,JPM,138.53,138.8,138.37,138.38,5981,146.231,146.9074,146.26454302258404,18.34239130434804,-1.242723224705827,-0.13149397467061397,-1.1112292500352132,0.05979375189934056,1
2023-11-01 12:00:00,JPM,138.51,139.06,138.29,138.5,7354,145.24200000000002,146.767,145.52506273471892,18.23129251700695,-1.6931202197899609,-0.44381922369448334,-1.2493009960954775,0.05999799300580148,1
2023-11-01 13:00:00,JPM,138.8,139.43,138.8,139.33,476184,144.26999999999998,146.64,144.93505675998378,23.198942498347833,-1.9604897148582836,-0.7471533219272435,-1.2133363929310401,0.060508541451048836,1
2023-11-01 14:00:00,JPM,139.38,140.49,139.21,140.4,1214970,143.373,146.5312,144.50314659236628,22.739361702127837,-2.062269350996047,-1.0101765277410042,-1.0520928232550428,0.06142807306130343,0
2023-11-01 15:00:00,JPM,140.39,140.53,139.98,140.22,684182,142.607,146.4122,144.09522786928378,22.769640479361016,-2.1328685604943303,-1.2347149342916695,-0.8981536262026608,0.06143992989365777,0
2023-11-01 16:00:00,JPM,140.22,140.22,138.99,139.13,696754,141.69,146.2692,143.62234902459008,21.242236024844885,-2.25082670399874,-1.4379372882330836,-0.8128894157656565,0.06162195682345668,0
2023-11-01 17:00:00,JPM,139.13,139.36,138.75,138.96,739412,140.822,146.1234,143.17831578415291,17.680973734785468,-2.3311548596902583,-1.6165808025245187,-0.7145740571657395,0.06163248741253653,1
2023-11-01 18:00:00,JPM,138.97,139.23,138.47,139.12,1257676,139.98100000000002,145.978,142.7918095189955,16.8284789644014,-2.354760624295409,-1.7642167668786968,-0.5905438574167121,0.06164637866794411,0
2023-11-01 19:00:00,JPM,139.11,139.66,138.89,138.97,2072667,139.161,145.8296,142.42782766004356,18.426647767540857,-2.3583861022704298,-1.8830506339570434,-0.47533546831338636,0.06167441263836827,0
2023-11-01 20:00:00,JPM,138.94,138.94,138.78,138.79,121635,139.18,145.6626,142.08136788289656,15.717375630857973,-2.3487093559286905,-1.976182378351373,-0.37252697757731745,0.060669165887202926,1
2023-11-01 21:00:00,JPM,138.86,139.22,138.86,138.94,2226,139.236,145.5054,141.7821899892874,17.44011976047912,-2.302396128955195,-2.0414251284721376,-0.2609710004830572,0.060800605268190866,0
2023-11-01 22:00:00,JPM,139.0,139.0,139.0,139.0,155,139.286,145.34380000000002,141.51721951411716,17.95642374154778,-2.235086379856824,-2.080157378749075,-0.1549290011077491,0.06082969802962221,1
2023-11-02 11:00:00,JPM,139.59,139.59,139.59,139.59,244,139.312,145.2234,141.33367479848695,22.008862629246792,-2.1098142245249676,-2.086088747904254,-0.02372547662071378,0.06080324639120022,1
2023-11-02 12:00:00,JPM,139.59,140.26,139.59,140.26,9912,139.298,145.1018,141.23142005577392,64.71631205673752,-1.9341757640852109,-2.0557061511404453,0.12153038705523445,0.06110511957796561,0
2023-11-02 13:00:00,JPM,140.33,140.4,139.23,139.96,1004663,139.272,144.97799999999998,141.11033243141452,63.81118881118893,-1.7984570185658981,-2.004256324625536,0.20579930605963792,0.06067115202343153,1
2023-11-02 14:00:00,JPM,139.98,140.59,139.75,140.5,1153586,139.40900000000002,144.8526,141.05220553318458,66.28664495114009,-1.6285525083320636,-1.9291155613668418,0.30056305303477826,0.06077671803931398,0
2023-11-02 15:00:00,JPM,140.53,140.85,140.06,140.5,966887,139.56300000000002,144.7474,140.99961453002413,61.0169491525423,-1.4768774361166095,-1.8386679363167955,0.361790500200186,0.0607975604032505,1
2023-11-02 16:00:00,JPM,140.49,141.1,140.46,140.79,713379,139.73,144.64759999999998,140.9796512414504,54.304635761589275,-1.3180792748524368,-1.734550204023924,0.4164709291714872,0.060942017019796006,1
2023-11-02 17:00:00,JPM,140.79,141.39,140.75,141.22,656414,139.95499999999998,144.5564,141.0025415994075,60.460251046025164,-1.1443419203024234,-1.616508547279624,0.47216662697720047,0.06117064449230174,0
2023-11-02 18:00:00,JPM,141.23,141.34,140.75,141.26,838974,140.202,144.46540000000002,141.02706144708296,78.55227882037556,-0.9919910935717837,-1.4916050565380559,0.49961396296627214,0.015325612652344578,1
2023-11-02 19:00:00,JPM,141.27,141.48,141.15,141.41,1826212,140.449,144.37779999999998,141.063531785456,83.01886792452834,-0.8493573564628605,-1.363155516523017,0.5137981600601564,0.015089898472077916,0
2023-11-02 20:00:00,JPM,141.42,141.49,141.32,141.42,202354,140.691,144.2916,141.0974811392221,82.30337078651685,-0.7271302706201368,-1.2359504673424409,0.508820196722304,0.015123204479392041,0
2023-11-02 21:00:00,JPM,141.4,141.42,141.35,141.42,2241,140.87399999999997,144.2136,141.12819722120096,85.92375366568932,-0.6230819239271739,-1.1133767586593875,0.4902948347322136,0.014221611766877426,0
2023-11-02 22:00:00,JPM,141.2,141.2,141.2,141.2,116,140.968,144.1218,141.13503558108658,84.9275362318844,-0.5520117728266882,-1.0011037614928475,0.4490919886661593,0.012361436413490343,1
2023-11-02 23:00:00,JPM,141.46,141.46,141.46,141.46,2000,141.118,144.05,141.16598457336406,85.3932584269667,-0.4692985573168471,-0.8947427206576475,0.4254441633408004,0.012338489168658756,0
2023-11-03 08:00:00,JPM,140.77,140.81,140.77,140.81,686,141.14899999999997,143.92860000000002,141.13208128066273,71.8072289156628,-0.45099847613604993,-0.8059938717533279,0.354995395617278,0.010361124569427171,1
2023-11-03 09:00:00,JPM,141.19,141.28,140.99,140.99,963,141.19799999999998,143.8014,141.11854973012342,68.71657754010712,-0.4171622475626293,-0.7282275469151882,0.3110652993525589,0.01019800077933097,1
2023-11-03 10:00:00,JPM,141.19,141.23,141.19,141.23,601,141.242,143.667,141.12916404154024,64.65256797583092,-0.36675309699870695,-0.655932656931892,0.289179559933185,0.010236884290113851,1
2023-11-03 11:00:00,JPM,141.2,141.4,141.2,141.4,261,141.26,143.45159999999998,141.15495794234593,72.64150943396218,-0.30951797223210065,-0.5866497199919337,0.27713174775983307,0.010059431371634241,1
2023-11-03 12:00:00,JPM,141.42,143.0,141.4,142.98,11193,141.432,143.3032,141.32877147164632,79.38388625592405,-0.13510848163454625,-0.4963414723204563,0.36123299068591,0.014136711002964873,0
2023-11-03 13:00:00,JPM,142.84,143.77,141.85,142.81,1473906,141.572,143.1508,141.46984085529905,76.30979498861059,-0.010484425107847528,-0.39917006287793455,0.388685637770087,0.01438638339488592,0
2023-11-03 14:00:00,JPM,142.81,143.23,142.2,142.74,1387346,141.704,143.0092,141.5908083928896,73.38129496402905,0.08169094026331436,-0.30299786224968484,0.3846888025129992,0.014479556259790832,1
2023-11-03 15:00:00,JPM,142.76,143.28,142.75,143.2,796100,141.882,142.9038,141.74406473642395,73.57142857142867,0.18967231267359352,-0.20446382726502915,0.3941361399386227,0.014298198208026662,0
2023-11-03 16:00:00,JPM,143.21,143.28,142.79,143.09,810889,142.071,142.7982,141.87224904724073,71.42857142857181,0.2633366664118455,-0.11090372852965422,0.37424039494149974,0.013935871373634242,1
2023-11-03 17:00:00,JPM,143.1,143.47,142.93,143.42,693451,142.267,142.705,142.01965389988447,72.5842696629216,0.34437470234453826,-0.019848042354815715,0.364222744699354,0.013585177869598664,0
2023-11-03 18:00:00,JPM,143.43,143.47,143.2,143.46,684029,142.532,142.61540000000002,142.1568297189431,72.76785714285757,0.40713242619673906,0.06554805135549524,0.3415843748412438,0.01332421435556374,0
2023-11-03 19:00:00,JPM,143.46,143.47,142.79,142.99,1697435,142.73200000000003,142.5212,142.23617926951994,65.85858585858621,0.4141690197994592,0.13527224504428803,0.27889677475517116,0.013981796261957155,0
2023-11-03 20:00:00,JPM,143.0,143.17,142.86,142.86,148657,142.895,142.4216,142.2955907676609,67.07818930041194,0.4045917752455068,0.1891361510845318,0.21545562416097502,0.014033539716614415,1
2023-11-03 21:00:00,JPM,143.01,143.01,143.01,143.01,236,143.05599999999998,142.333,142.3636297421694,66.31578947368432,0.4044433155494005,0.23219758397750556,0.17224573157189493,0.013826434295040768,0
2023-11-03 22:00:00,JPM,142.84,143.02,142.84,143.02,3083,143.06,142.2214,142.42614119529614,76.88564476885702,0.4005156811373638,0.2658612034094772,0.13465447772788658,0.01383378248789547,0
2023-11-03 23:00:00,JPM,143.02,143.02,143.0,143.02,2267,143.081,142.1138,142.4826991766965,75.82697201017865,0.3928741934226707,0.29126380141211594,0.10161039201055477,0.013839142570418874,1
2023-11-06 09:00:00,JPM,143.2,143.2,143.2,143.2,349,143.127,142.01,142.55101354082066,75.45219638242946,0.39676904842201566,0.31236485081409593,0.08440419760791973,0.013844942226835674,1
2023-11-06 13:00:00,JPM,143.6,143.9,143.35,143.35,22244,143.142,141.89600000000002,142.62710748931394,75.32467532467578,0.4072648003625545,0.33134484072378767,0.07591995963876685,0.013834379731512168,1
2023-11-06 14:00:00,JPM,143.3,143.71,142.96,143.51,868312,143.18400000000003,141.77880000000002,142.71119249033165,60.90534979423906,0.4236103062947336,0.34979793383797686,0.07381237245675676,0.013635956106089326,0
2023-11-06 15:00:00,JPM,143.51,143.51,142.79,143.11,966425,143.153,141.6834,142.74917415791913,55.63909774436131,0.3996803145744252,0.35977440998526655,0.03990590458915866,0.014048943003016045,1
2023-11-06 16:00:00,JPM,143.14,143.89,143.14,143.84,726865,143.19099999999997,141.5942,142.8530623333554,66.56626506024134,0.43461060237677884,0.37474164846356905,0.05986895391320979,0.01362553104103067,0
2023-11-06 17:00:00,JPM,143.86,144.02,143.65,143.72,589593,143.26399999999998,141.5158,142.93562782541682,58.72483221476546,0.4474521600295702,0.3892837507767693,0.05816840925280092,0.013754605980147704,0
2023-11-06 18:00:00,JPM,143.71,143.9,143.44,143.48,559737,143.326,141.4348,142.98747279442472,56.27009646302238,0.4332687404125011,0.3980807487039157,0.03518799170858539,0.01397563716616218,1
2023-11-06 19:00:00,JPM,143.48,143.88,143.33,143.88,551265,143.413,141.369,143.0724753854319,57.2327044025159,0.4491276710211878,0.4082901331673701,0.04083753785381766,0.01411347676415652,1
2023-11-06 20:00:00,JPM,143.9,144.19,143.82,144.08,1453548,143.519,141.4786,143.16843011062886,59.28143712574864,0.47238891100212754,0.42110988873432165,0.051279022267805896,0.009097698701427452,0
2023-11-06 21:00:00,JPM,144.08,144.08,143.54,144.08,183344,143.625,141.5926,143.25524629056898,68.98954703832774,0.48523017980767236,0.43393394694899184,0.05129623285868051,0.008957754314800061,0
2023-11-06 23:00:00,JPM,143.83,143.98,143.83,143.98,420,143.703,141.7022,143.32427045337192,69.71830985915449,0.48178410630995927,0.44350397882118536,0.03828012748877391,0.008982439830187348,0
2023-11-07 00:00:00,JPM,144.0,144.0,144.0,144.0,1000,143.76799999999997,141.7956,143.3886256482889,68.2656826568265,0.47518921560592275,0.4498410261781329,0.02534818942778988,0.008490744711734633,0
2023-11-07 12:00:00,JPM,143.71,143.71,143.63,143.63,752,143.78000000000003,141.8602,143.41161368178518,59.934853420195125,0.43509134721264786,0.44689109038503594,-0.011799743172388077,0.008905803305640937,1
2023-11-07 13:00:00,JPM,143.75,143.75,143.75,143.75,249,143.844,141.9308,143.4438409501866,61.44200626959222,0.40828998197903843,0.4391708687038364,-0.030880886724797996,0.008655900140465076,0
2023-11-07 14:00:00,JPM,143.62,143.75,142.82,143.7,606354,143.83,142.0222,143.46823705016882,58.16993464052272,0.37865028007831825,0.4270667509787328,-0.048416470900414565,0.008666220697832315,1
2023-11-07 15:00:00,JPM,143.68,144.26,143.67,143.95,862690,143.853,142.12199999999999,143.514119235867,59.493670886075705,0.37105620844579335,0.41586464247214494,-0.044808434026351596,0.008047703653578063,0
2023-11-07 16:00:00,JPM,143.96,144.11,143.68,143.81,542288,143.88600000000002,142.2158,143.54229835626063,54.77707006369438,0.34970978527564966,0.4026336710328459,-0.052923885757196254,0.00805827432559557,0
2023-11-07 17:00:00,JPM,143.81,143.93,143.43,143.64,508211,143.862,142.3092,143.551603274712,59.10652920962127,0.3154388293984596,0.3851947027059687,-0.0697558733075091,0.008157743944626032,0
2023-11-07 18:00:00,JPM,143.64,143.7,143.31,143.49,608208,143.803,142.4032,143.54573629616797,42.48927038626644,0.2730278089317153,0.36276132395111804,-0.08973351501940274,0.008255029256760577,0
2023-11-07 19:00:00,JPM,143.5,143.63,143.34,143.53,493924,143.748,142.495,143.54423760129484,45.77777777777794,0.23987925661239728,0.3381849104833739,-0.09830565387097662,0.008253846894700502,1
2023-11-07 20:00:00,JPM,143.53,144.09,143.52,144.0,981641,143.75,142.595,143.58764354402868,60.48387096774194,0.248667379363809,0.32028140425946094,-0.07161402489565194,0.008761827599813088,0
2023-11-07 21:00:00,JPM,144.01,144.07,143.72,144.07,579674,143.757,142.6846,143.6335822541212,54.41860465116267,0.25830289001675055,0.30788570141091887,-0.049582811394168314,0.008728012648855964,0
2023-11-07 22:00:00,JPM,144.01,144.01,144.01,144.01,678,143.795,142.7596,143.66943156325252,48.25870646766117,0.2581221318101541,0.2979329874907659,-0.03981085568061182,0.008702872658888902,0
2023-11-08 00:00:00,JPM,144.0,144.02,144.0,144.02,3910,143.82199999999997,142.8408,143.70281903341896,48.51485148514848,0.2558366701746593,0.2895137240275446,-0.03367705385288533,0.008129027141829826,0
2023-11-08 09:00:00,JPM,143.91,143.91,143.91,143.91,706,143.84300000000002,142.90900000000002,143.72255055404574,48.27586206896571,0.24235561994547083,0.28008210321112986,-0.03772648326565903,0.0064365018691119125,0
2023-11-08 10:00:00,JPM,143.91,143.91,143.91,143.91,792,143.839,142.9772,143.74040288223188,47.761194029850685,0.22903165614826548,0.269872013798557,-0.04084035765029154,0.006372978154530381,1
2023-11-08 13:00:00,JPM,144.12,144.12,144.12,144.12,107,143.86999999999998,143.0438,143.77655498868597,63.24324324324333,0.2327347425618882,0.26244455955122326,-0.02970981698933506,0.006242119940832355,1
2023-11-08 14:00:00,JPM,144.2,144.58,143.76,144.25,611257,143.93099999999998,143.1044,143.8216449897635,63.44086021505366,0.24335414368295005,0.25862647637756864,-0.015272332694618584,0.005686781007403698,0
2023-11-08 15:00:00,JPM,144.26,144.68,144.02,144.25,821502,144.007,143.1642,143.86244070502414,65.19337016574616,0.2489009207016295,0.25668136524238083,-0.00778044454075133,0.005530092091316706,0
2023-11-08 16:00:00,JPM,144.25,144.84,143.96,143.99,924690,144.053,143.2158,143.87458920930757,51.09890109890166,0.22966946770259256,0.2512789857344232,-0.021609518031830643,0.005835850412101788,1
2023-11-08 17:00:00,JPM,143.99,144.28,143.62,144.24,648278,144.077,143.2722,143.90939023699258,61.13989637305713,0.23192779406858222,0.247408747401255,-0.015480953332672798,0.006047155362589905,1
2023-11-08 18:00:00,JPM,144.23,144.56,143.93,144.34,597867,144.104,143.3306,143.95040069061233,68.81720430107588,0.23903129428046554,0.24573325677709712,-0.006701962496631575,0.006077108341299065,0
2023-11-08 19:00:00,JPM,144.34,144.68,144.29,144.37,646365,144.14000000000001,143.394,143.99036252960164,75.28735632183881,0.24426587371391406,0.24543978016446052,-0.0011739064505464636,0.0053783471023727885,1
2023-11-08 20:00:00,JPM,144.37,144.81,144.32,144.75,1716123,144.21300000000002,143.4598,144.06270895535386,79.32692307692287,0.27589677356957054,0.25153117884548254,0.024365594724088002,0.005860041793196741,0
2023-11-08 21:00:00,JPM,144.72,144.72,144.52,144.58,60507,144.28000000000003,143.53519999999997,144.1119747691297,66.29213483146103,0.2839734412790449,0.258019631332195,0.02595380994684987,0.006019418984432669,1
2023-11-09 09:00:00,JPM,145.0,145.0,145.0,145.0,4299,144.38899999999998,143.6154,144.19654860064114,71.83098591549316,0.32056942377192854,0.27052958982014175,0.050039833951786794,0.006411542749949592,0
2023-11-09 12:00:00,JPM,145.0,145.03,145.0,145.03,913,144.48000000000002,143.69140000000002,144.27592492438959,74.28571428571459,0.34798143941424087,0.2860199597389616,0.06196147967527926,0.00625932656964383,1
2023-11-09 13:00:00,JPM,144.98,145.15,144.76,145.15,1182,144.57,143.7664,144.35917016968583,75.56561085972864,0.37506513896974525,0.30382899558511833,0.07123614338462692,0.006035321177150303,1
2023-11-09 14:00:00,JPM,145.2,145.65,144.86,145.3,689010,144.675,143.8128,144.44877301066813,80.88888888888961,0.40397612706624386,0.32385842188134345,0.08011770518490041,0.00582088127810604,0
2023-11-09 15:00:00,JPM,145.31,145.46,144.64,145.15,1029590,144.791,143.8596,144.51555653346165,75.83333333333377,0.4100576576026356,0.3410982690256019,0.06895938857703365,0.0060468988817612675,0
2023-11-09 16:00:00,JPM,145.14,145.55,144.98,145.06,650156,144.873,143.906,144.5674082921796,70.61403508771949,0.40296988058585725,0.353472591337653,0.049497289248204235,0.005430818661394885,1
2023-11-09 17:00:00,JPM,145.06,145.48,144.99,145.25,608395,144.964,143.947,144.63241702625774,71.36752136752159,0.4079812247397854,0.3643743180180795,0.04360690672170586,0.005511622740277607,0
2023-11-09 18:00:00,JPM,145.24,145.26,144.2,144.31,947286,144.95800000000003,143.9714,144.60171064280462,50.91463414634151,0.3322723778548209,0.3579539299854278,-0.02568155213060691,0.008806875393491956,0
2023-11-09 19:00:00,JPM,144.32,144.32,143.7,143.96,800802,144.879,143.9822,144.54059534348988,49.554896142433215,0.24124952200071448,0.33461304838848516,-0.09336352638777068,0.00916386710213109,1
2023-11-09 20:00:00,JPM,143.97,144.38,143.91,144.29,1483906,144.85000000000002,143.9988,144.51672912030037,50.72463768115918,0.19351082271901987,0.3063926032545921,-0.11288178053557224,0.009408678790854353,0
2023-11-09 21:00:00,JPM,144.29,144.39,144.29,144.29,109879,144.779,144.0248,144.49513587074793,49.2537313432834,0.15390345635620406,0.2758947738749145,-0.12199131751871045,0.009408678790854353,0
2023-11-09 22:00:00,JPM,144.29,144.29,144.29,144.29,600,144.70499999999998,144.05339999999998,144.47559912115287,48.79518072289136,0.12111815842115448,0.24493945078416252,-0.12382129236300804,0.0093049049137051,0
2023-11-09 23:00:00,JPM,144.29,144.29,144.29,144.29,100,144.619,144.079,144.4579230143764,42.1768707482991,0.09405140752139118,0.21476184213160826,-0.12071043461021708,0.009262710575881038,0
2023-11-10 00:00:00,JPM,144.19,144.19,144.19,144.19,162,144.50799999999998,144.1024,144.43240653681676,43.20557491289167,0.06379624476494428,0.18456872265827548,-0.1207724778933312,0.009289850876768204,0
2023-11-10 12:00:00,JPM,144.18,144.24,144.18,144.24,489,144.417,144.1268,144.41408210473898,34.80000000000018,0.0433536386763933,0.15632570586189906,-0.11297206718550576,0.009102191883806893,1
2023-11-10 13:00:00,JPM,144.69,144.69,144.69,144.69,1116,144.38000000000002,144.1566,144.44035999952575,44.17808219178073,0.06274072919188711,0.1376087105278967,-0.07486798133600958,0.009463773885948852,0
2023-11-10 14:00:00,JPM,144.79,145.34,144.44,144.55,693380,144.31,144.1806,144.45080190433285,39.79591836734692,0.06604695988988851,0.12329636040029505,-0.05724940051040654,0.009510491956766436,0
2023-11-10 15:00:00,JPM,144.54,144.57,144.08,144.39,742346,144.31799999999998,144.19819999999999,144.44501124677734,34.576271186440195,0.055121106905232864,0.10966130970128261,-0.05454020279604975,0.009581745612244202,1
2023-11-10 16:00:00,JPM,144.39,144.85,144.32,144.75,668962,144.397,144.231,144.4740577947033,43.67088607594926,0.07465075363342066,0.10265919848771023,-0.028008444854289563,0.009542653237046743,1
2023-11-10 17:00:00,JPM,144.76,145.69,144.75,145.64,516873,144.53199999999998,144.267,144.58509990949347,57.32323232323216,0.16009818906283613,0.11414699660273542,0.04595119246010071,0.011249385374448998,1
2023-11-10 18:00:00,JPM,145.63,145.92,145.37,145.82,516861,144.685,144.309,144.70270944192265,57.21518987341766,0.2395786790538068,0.13923333309294972,0.10034534596085709,0.010973657383268116,0
2023-11-10 19:00:00,JPM,145.82,145.91,145.51,145.85,632011,144.84099999999998,144.3564,144.8119752093586,75.32894736842098,0.3015126392569698,0.17168919432575375,0.12982344493121606,0.010973666146168617,1
2023-11-10 20:00:00,JPM,145.84,146.48,145.82,146.44,1668287,145.05599999999998,144.4076,144.96702518941967,87.80487804878032,0.3936658828433792,0.21608453202927885,0.17758135081410037,0.011595330139811887,0
2023-11-10 21:00:00,JPM,146.43,146.43,146.15,146.17,698060,145.254,144.4494,145.08159421899873,79.19254658385061,0.4398410351365101,0.2608358326507251,0.179005202485785,0.011797028284997643,0
2023-11-10 22:00:00,JPM,146.2,146.38,146.2,146.21,210970,145.451,144.49200000000002,145.18906143623695,79.44785276073601,0.474196598498537,0.3035079858202875,0.17068861267824953,0.011713548007963589,0
2023-11-11 00:00:00,JPM,145.79,145.79,145.79,145.79,171,145.561,144.5282,145.24629368040488,70.38043478260835,0.46220512707563444,0.3352474140713569,0.12695771300427755,0.012122809718865105,1
2023-11-13 09:00:00,JPM,145.95,146.0,145.95,146.0,574,145.706,144.5682,145.318075234652,71.97943444730046,0.4642949414642601,0.36105691954993757,0.10323802191432252,0.012135476258921722,1
2023-11-13 10:00:00,JPM,146.44,146.44,146.1,146.15,2039,145.882,144.6186,145.39730616468518,74.87309644670009,0.47260696195147034,0.38336692803024414,0.0892400339212262,0.00985971943239599,0
2023-11-13 12:00:00,JPM,146.12,146.12,146.0,146.0,863,146.007,144.66359999999997,145.4547055775723,71.78217821782125,0.4617675824248977,0.39904705890917486,0.06272052351572283,0.00949499271534917,0
2023-11-13 13:00:00,JPM,146.1,146.23,145.91,145.91,1379,146.034,144.7078,145.49806695113685,66.57608695652131,0.44083339524684106,0.40740432617670813,0.03342906907013293,0.009428749407611826,1
2023-11-13 14:00:00,JPM,145.8,146.11,145.2,146.03,730170,146.055,144.7494,145.54872724150476,70.21857923497193,0.4289808737227361,0.41171963568591374,0.017261238036822335,0.009413141265005007,0
2023-11-13 15:00:00,JPM,146.02,146.25,145.33,145.41,780294,146.01100000000002,144.7814,145.5355151232662,62.37864077669888,0.36534734975117544,0.4024451784989661,-0.03709782874779066,0.010583513053988563,1
2023-11-13 16:00:00,JPM,145.41,146.11,145.26,145.98,695097,145.965,144.8282,145.57784701628847,64.2032332563507,0.3567986076110401,0.39331586432138094,-0.03651725671034084,0.011142877301579694,0
2023-11-13 17:00:00,JPM,145.98,146.1,145.53,145.6,509037,145.908,144.87040000000002,145.57995682426102,49.47643979057603,0.3157214038532743,0.37779697222775965,-0.06207556837448536,0.011530506760514954,0
2023-11-13 18:00:00,JPM,145.6,145.61,145.16,145.28,535873,145.815,144.9054,145.5513895076647,43.18181818181839,0.2544133792128207,0.35312025362477184,-0.09870687441195114,0.011840347849918425,1
2023-11-13 19:00:00,JPM,145.27,145.6,145.22,145.48,590524,145.784,144.935,145.54459050693472,45.520581113801455,0.219435144759899,0.3263832318517973,-0.10694808709189829,0.011537508231112556,1
2023-11-13 20:00:00,JPM,145.49,145.85,145.45,145.77,893410,145.761,144.969,145.56605807770285,41.253263707572124,0.21266376284083321,0.30363933804960447,-0.09097557520877125,0.011581575018608957,0
2023-11-13 21:00:00,JPM,145.78,145.84,145.61,145.78,97521,145.724,145.0044,145.58643349887402,44.53781512605069,0.20573275121944334,0.2840580206835723,-0.07832526946412893,0.011477255697928216,0
2023-11-13 22:00:00,JPM,145.7,145.72,145.68,145.69,1853,145.693,145.0378,145.59629697517173,42.81767955801097,0.1907784515021831,0.2654021068472945,-0.0746236553451114,0.011324051265951417,0
2023-11-14 09:00:00,JPM,145.5,145.5,145.5,145.5,294,145.652,145.06959999999998,145.5871258346792,45.72271386430692,0.16173131125074747,0.24466794772798509,-0.08293663647723762,0.009614236381616199,0
2023-11-14 10:00:00,JPM,145.4,145.4,145.27,145.27,900,145.576,145.0968,145.55692337423355,39.29618768328459,0.11878291007081998,0.21949094019655208,-0.1007080301257321,0.009631524046574656,1
2023-11-14 12:00:00,JPM,145.68,145.68,145.68,145.68,400,145.603,145.128,145.5686449576399,43.596730245231605,0.11648677911708205,0.1988901079806581,-0.08240332886357604,0.010088346840476818,1
2023-11-14 13:00:00,JPM,145.47,147.94,145.0,147.8,17879,145.785,145.19899999999998,145.7811549616742,65.95744680851078,0.28247714057366125,0.21560751449925875,0.0668696260744025,0.017403874271439003,0
2023-11-14 14:00:00,JPM,147.54,147.74,146.52,147.43,1037083,145.96800000000002,145.2626,145.9381878224671,62.83783783783795,0.3797917868365346,0.24844436896671396,0.13134741786982063,0.01750834880968459,1
2023-11-14 15:00:00,JPM,147.42,148.55,147.33,148.49,1800695,146.28900000000002,145.3526,146.18121755366073,67.93002915451905,0.5362657485885052,0.3060086448910722,0.23025710369743296,0.01876180203518607,0
2023-11-14 16:00:00,JPM,148.49,149.25,148.28,148.45,1294986,146.586,145.4368,146.3972920723597,74.20382165605089,0.6495571345925839,0.37471834283137456,0.27483879176120934,0.018405206090789435,1
2023-11-14 17:00:00,JPM,148.45,148.84,148.31,148.83,662927,146.892,145.5266,146.62897854165877,73.39901477832518,0.7612292218084065,0.452020518626781,0.30920870318162547,0.018472919706283966,0
2023-11-14 18:00:00,JPM,148.85,149.13,148.31,148.32,864686,147.14600000000002,145.6056,146.79002820435792,71.86495176848854,0.7993628602617093,0.5214889869537667,0.27787387330794266,0.01898775861271376,1
2023-11-14 19:00:00,JPM,148.31,149.0,148.14,148.85,904837,147.46200000000002,145.6876,146.98621599441907,77.76049766718474,0.8624092965398233,0.589673048870978,0.2727362476688453,0.019092730042587932,0
2023-11-14 20:00:00,JPM,148.85,149.07,148.25,148.45,1694686,147.757,145.765,147.1256239949506,72.39819004524858,0.8700677945179507,0.6457519980003726,0.22431579651757805,0.019384577291111472,1
2023-11-14 21:00:00,JPM,148.42,148.69,148.2,148.69,192096,148.099,145.83880000000002,147.27461218590767,72.18844984802399,0.8852980388652725,0.6936612061733527,0.19163683269191978,0.019398699850008208,0
2023-11-14 22:00:00,JPM,148.59,148.66,148.59,148.66,296,148.397,145.9114,147.40655388248788,71.81818181818151,0.8847485375549127,0.7318786724496646,0.15286986510524803,0.018674948073318452,0
2023-11-14 23:00:00,JPM,148.68,148.68,148.68,148.68,250,148.48499999999999,145.982,147.52783446510807,72.89433384379763,0.8758308537640858,0.7606691087125489,0.11516174505153687,0.01845866089350373,0
2023-11-15 00:00:00,JPM,148.68,148.68,148.5,148.5,550,148.592,146.046,147.6204216589073,73.00613496932482,0.8445041117198571,0.7774361093140105,0.06706800240584654,0.018229623730717414,1
2023-11-15 11:00:00,JPM,149.0,149.0,148.88,148.91,1347,148.634,146.12120000000002,147.74323864377328,77.1641791044771,0.843042942178414,0.7905574758868913,0.05248546629152273,0.017988419492689322,0
2023-11-15 12:00:00,JPM,149.0,149.0,148.83,148.83,2114,148.67199999999997,146.1966,147.84673972531868,74.72527472527442,0.8259090578689836,0.7976277922833098,0.028281265585673787,0.018074985655838583,0
2023-11-15 13:00:00,JPM,149.0,149.09,148.07,148.56,6852,148.645,146.2628,147.91466927528833,58.407079646017415,0.7815345438616816,0.7944091425989842,-0.012874598737302567,0.018287022596407375,1
2023-11-15 14:00:00,JPM,148.5,150.06,148.2,149.18,1063308,148.731,146.3602,148.0351769633561,68.34381551362647,0.7873204996239167,0.7929914140039708,-0.005670914380054071,0.018536274266226064,1
2023-11-15 15:00:00,JPM,149.18,150.16,148.88,149.86,904012,148.832,146.4782,148.20896963351265,65.60364464692452,0.8371263567068752,0.8018184025445517,0.03530795416232346,0.01873492984989679,0
2023-11-15 16:00:00,JPM,149.85,150.04,148.9,149.38,1043220,148.925,146.58,148.32049633508288,59.627329192546455,0.8283175398150888,0.8071182299986592,0.02119930981642959,0.01911790838863511,1
2023-11-15 17:00:00,JPM,149.36,149.8,149.21,149.58,816681,149.014,146.6858,148.440449065075,58.0645161290321,0.8279309449304435,0.8112807729850161,0.016650171945427394,0.018872093996644457,1
2023-11-15 18:00:00,JPM,149.57,149.85,149.42,149.69,526776,149.11700000000002,146.7938,148.55945391602026,66.11764705882337,0.8269678754917322,0.8144181934863595,0.012549682005372764,0.01883017836528907,0
2023-11-15 19:00:00,JPM,149.69,150.01,149.59,149.76,638595,149.22500000000002,146.9032,148.67379163830404,62.00527704485468,0.8223732441594791,0.8160092036209834,0.006364040538495708,0.012727121685651151,0
2023-11-15 20:00:00,JPM,149.76,150.14,149.51,149.75,1449430,149.35,147.0144,148.77628767275127,69.11764705882351,0.8086039661167206,0.8145281561201309,-0.005924190003410268,0.012315653617851877,0
2023-11-15 21:00:00,JPM,149.71,149.74,149.47,149.74,195280,149.43300000000002,147.1244,148.8680697991559,66.5615141955837,0.7878034894038421,0.8091832227768732,-0.021379733373031007,0.010318916806037403,0
2023-11-15 22:00:00,JPM,149.6,149.6,149.25,149.25,502,149.475,147.2156,148.9044441039982,58.12672176308539,0.7234406829831528,0.7920347148181291,-0.06859403183497637,0.010948387529059921,1
2023-11-15 23:00:00,JPM,149.6,149.6,149.6,149.6,200,149.579,147.3166,148.97068752266506,61.616161616161435,0.6926898724485966,0.7721657463442226,-0.07947587389562605,0.010903160878157271,0
2023-11-16 00:00:00,JPM,149.65,149.66,149.65,149.65,605,149.62600000000003,147.4218,149.0353839490779,65.01305483028723,0.6646920593807977,0.7506710089515377,-0.08597894957074004,0.010189504862010338,0
2023-11-16 12:00:00,JPM,149.27,149.27,149.13,149.13,654,149.553,147.5094,149.04439500154666,52.7918781725888,0.593700131086905,0.7192768333786113,-0.12557670229170625,0.010350906194764229,1
2023-11-16 13:00:00,JPM,149.66,149.69,149.37,149.69,2901,149.584,147.5904,149.10588119187557,59.72850678733006,0.5759862256590793,0.6906187118347049,-0.1146324861756256,0.010530401011941535,1
2023-11-16 14:00:00,JPM,149.55,151.03,149.55,150.6,817740,149.68599999999998,147.686,149.24817822122077,70.15810276679822,0.6281364567266223,0.6781222608130885,-0.049985804086466135,0.011918855203313672,0
2023-11-16 15:00:00,JPM,150.65,151.02,150.31,150.5,1502925,149.767,147.779,149.36739934300928,64.53744493392057,0.6538594416743706,0.6732696969853449,-0.01941025531097429,0.011962176231642696,0
2023-11-16 16:00:00,JPM,150.49,150.66,150.27,150.53,882379,149.844,147.8608,149.47812321510364,58.61182519280187,0.6689545502041199,0.6724066676291,-0.0034521174249800834,0.011959590957020325,1
2023-11-16 17:00:00,JPM,150.54,150.87,150.5,150.61,713652,149.93,147.9496,149.58592100414137,67.6217765042982,0.67953955489034,0.673833245081348,0.005706309808992005,0.01180447951668892,0
2023-11-16 18:00:00,JPM,150.61,150.7,150.25,150.46,688452,150.002,148.03459999999998,149.66916662279456,62.79069767441855,0.668122797252579,0.6726911555155942,-0.004568358263015271,0.011714546350102618,1
2023-12-01 12:00:00,JPM,155.96,155.96,155.96,155.96,190,150.673,148.238,150.26829361109984,85.50396375990941,1.0903105478526243,0.7562150339830003,0.334095513869624,0.037820434649199215,1
2023-12-01 13:00:00,JPM,156.18,156.18,156.18,156.18,314,151.331,148.4416,150.83131326718558,85.74610244988865,1.4262090926491737,0.8902138457162351,0.5359952469329387,0.03758110314625308,1
2023-12-01 14:00:00,JPM,156.08,156.88,155.53,156.87,723936,152.053,148.656,151.4064262893584,86.8530020703933,1.7281671081718457,1.0578044982073571,0.6703626099644886,0.03759310761572603,0
2023-12-01 15:00:00,JPM,156.91,157.1,156.37,156.7,1116544,152.81,148.87,151.91057616656235,85.43788187372681,1.9314884353400714,1.2325412856339,0.6989471497061714,0.03769894326970109,1
2023-12-01 16:00:00,JPM,156.7,157.62,156.32,157.55,845540,153.596,149.1028,152.44766415069927,90.76620825147327,2.1365807750264025,1.4133491835124006,0.723231591514002,0.0373669516380016,1
2023-12-01 17:00:00,JPM,157.55,157.86,157.48,157.81,817608,154.317,149.3384,152.95836280301364,90.68384539147651,2.293657898427057,1.589410926495332,0.7042469719317248,0.037356320859647095,0
2023-12-01 18:00:00,JPM,157.8,157.85,157.31,157.34,920405,155.00100000000003,149.577,153.375661583679,86.58420551855357,2.3530925917076218,1.74214725953779,0.6109453321698317,0.03774593387923593,0
2023-12-01 19:00:00,JPM,157.34,157.53,157.05,157.28,1203378,155.67600000000002,149.803,153.74750333761432,90.54726368159191,2.3680560398139505,1.8673290155930222,0.5007270242209283,0.037804225244071836,0
2023-12-01 20:00:00,JPM,157.27,157.38,156.77,156.84,1736076,156.299,150.0278,154.0420268292701,86.00201409869074,2.3176934303267274,1.9574018985397632,0.36029153178696416,0.03809582775760826,0
2023-12-01 21:00:00,JPM,156.93,157.0,156.84,156.84,96439,156.93699999999998,150.25900000000001,154.3085004645777,84.58980044345888,2.2518230846563654,2.016286135763084,0.23553694889328147,0.03809142786012236,1
2023-12-02 00:00:00,JPM,157.1,157.47,157.1,157.1,2724,157.051,150.4914,154.57435756318932,85.94771241830048,2.19529420318068,2.052087749246603,0.14320645393407672,0.03764145968716236,0
2023-12-04 12:00:00,JPM,156.47,156.71,156.47,156.68,2533,157.10100000000003,150.70960000000002,154.77489493812368,82.13166144200622,2.092483322216168,2.060166863840516,0.03231645837565189,0.0380098704930419,1
2023-12-04 14:00:00,JPM,155.88,157.7,155.87,157.19,1071082,157.13299999999998,150.93779999999998,155.00490494401666,82.89999999999992,2.0287712836004914,2.0538877477925115,-0.02511646419202007,0.037959145726196776,0
2023-12-04 15:00:00,JPM,157.18,157.46,156.77,156.96,1408157,157.159,151.1632,155.19110447315794,82.24206349206355,1.937386965213875,2.0305875912767846,-0.09320062606290946,0.03767843701504751,1
2023-12-04 16:00:00,JPM,156.96,157.45,156.88,157.15,905381,157.119,151.39620000000002,155.3776659519048,62.47379454926627,1.8588677759911434,1.9962436282196563,-0.1373758522285129,0.037681884053670865,1
2023-12-04 17:00:00,JPM,157.16,157.63,157.11,157.33,748089,157.071,151.63739999999999,155.56360252791387,62.15644820295992,1.7905251886970461,1.9550999403151343,-0.1645747516180882,0.037506717621047465,1
2023-12-04 18:00:00,JPM,157.33,157.86,157.24,157.69,733276,157.106,151.8776,155.76611657287447,59.31818181818179,1.745293529834754,1.9131386582190584,-0.16784512838430432,0.037383667760390135,0
2023-12-04 19:00:00,JPM,157.67,157.81,157.45,157.59,844467,157.137,152.0734,155.93981975641023,60.27713625866078,1.6819890275370994,1.8669087320826667,-0.18491970454556728,0.03744382153317331,1
2023-12-04 20:00:00,JPM,157.59,158.05,157.49,157.98,1807787,157.251,152.2844,156.13412263675212,55.5555555555554,1.6443346279872628,1.822393911263586,-0.17805928327632325,0.037396131302824,0
2023-12-04 21:00:00,JPM,157.99,157.99,157.9,157.99,93418,157.366,152.4744,156.31087286182333,52.486187845303995,1.5968921824369602,1.777293565498261,-0.1804013830613007,0.037309060023003424,0
2023-12-04 23:00:00,JPM,157.95,157.95,157.21,157.21,897,157.377,152.64960000000002,156.39650401784016,48.3460559796438,1.4793017515079327,1.7176952027001955,-0.23839345119226274,0.011697132786203098,1
2023-12-05 00:00:00,JPM,157.94,157.94,157.94,157.94,1005,157.50300000000001,152.83180000000002,156.54350363518873,57.173913043478315,1.4285479751218588,1.6598657571845283,-0.2313177820626695,0.01241513910195332,0
2023-12-05 12:00:00,JPM,157.28,157.34,157.28,157.34,1389,157.518,153.0122,156.61936043183744,55.25210084033621,1.3246406235359416,1.5928207304548112,-0.2681801069188696,0.012449341377109423,0
2023-12-05 13:00:00,JPM,157.2,157.45,157.2,157.4,1498,157.562,153.1832,156.6937070573767,55.809128630705494,1.2329224349881542,1.52084107136148,-0.2879186363733257,0.012382134480981867,0
2023-12-05 14:00:00,JPM,157.21,157.96,157.11,157.4,930386,157.587,153.3622,156.76097305191226,53.2894736842107,1.1470130572371886,1.4460754685366217,-0.2990624112994331,0.011107789399954824,0
2023-12-05 15:00:00,JPM,157.45,157.84,156.97,157.47,1056256,157.601,153.5378,156.8284994279206,59.38242280285037,1.0722178119082173,1.3713039372109408,-0.2990861253027235,0.01097882171222489,1
2023-12-05 16:00:00,JPM,157.48,157.82,157.27,157.59,995786,157.591,153.7164,156.90102329192817,55.23560209424096,1.0109711916429376,1.2992373880973402,-0.28826619645440266,0.010578240346839159,1
2023-12-05 17:00:00,JPM,157.59,157.97,157.4,157.88,856820,157.62,153.9004,156.9942591688874,61.85567010309272,0.974598811758284,1.234309672829529,-0.2597108610712451,0.01070827983819424,1
2023-12-05 18:00:00,JPM,157.87,158.39,157.75,158.25,749763,157.647,154.09539999999998,157.11385353375528,63.54679802955667,0.964511063281634,1.1803499509199502,-0.21583888763831616,0.010427318286817049,0
2023-12-05 19:00:00,JPM,158.25,158.5,158.13,158.23,602289,157.671,154.2818,157.22015319720717,61.53846153846131,0.9440205359761933,1.1330840679311989,-0.18906353195500558,0.010433825621674685,0
2023-12-05 20:00:00,JPM,158.22,158.36,157.66,157.99,1538277,157.749,154.465,157.29347194033028,53.96825396825415,0.8980633361103685,1.0860799215670327,-0.18801658545666422,0.010527567643414898,0
2023-12-05 21:00:00,JPM,157.97,157.97,157.87,157.97,68296,157.752,154.65320000000003,157.35790318410835,55.13513513513509,0.8502272013310517,1.0389093775198366,-0.1886821761887849,0.010072376794361099,0
2023-12-05 22:00:00,JPM,157.97,157.97,157.97,157.97,467258,157.815,154.829,157.41619811895518,49.84894259818744,0.8030595492808175,0.9917394118720327,-0.18867986259121527,0.009621266253114378,0
2023-12-05 23:00:00,JPM,157.95,158.0,157.95,158.0,1064,157.875,154.9918,157.4717982981023,50.15015015015002,0.7593463227539416,0.9452607940484146,-0.18591447129447292,0.009451993148666002,0
2023-12-06 00:00:00,JPM,158.02,158.02,158.02,158.02,320,157.937,155.1646,157.5240079839973,65.75875486381332,0.7180399906003743,0.8998166333588066,-0.1817766427584323,0.00940804132779173,0
2023-12-06 12:00:00,JPM,158.02,158.02,158.02,158.02,238,157.99200000000002,155.3334,157.5712453188547,52.173913043478606,0.6774946877381467,0.8553522442346746,-0.1778575564965279,0.009366536159294666,0
2023-12-06 13:00:00,JPM,158.08,158.5,157.3,157.3,18693,157.963,155.4856,157.54541243134472,48.979591836734905,0.580571790193801,0.8003961534265,-0.21982436323269894,0.010236774174478066,1
2023-12-06 14:00:00,JPM,157.37,159.22,157.37,158.48,937704,158.023,155.66,157.63442077121664,67.53246753246736,0.5921498984973255,0.7587469024406651,-0.16659700394333965,0.012735698528918761,0
2023-12-06 15:00:00,JPM,158.49,158.58,157.15,157.32,1287607,157.93,155.8114,157.60447593586267,49.056603773584754,0.5019373064445745,0.7073849832414469,-0.20544767679687248,0.014593970643173994,0
2023-12-06 16:00:00,JPM,157.33,157.53,157.02,157.25,1047370,157.832,155.9616,157.57071632292337,47.405660377358494,0.4199537963582429,0.6498987458648061,-0.2299449495065632,0.01459301297363653,0
2023-12-06 17:00:00,JPM,157.25,157.37,156.84,157.25,771162,157.75799999999998,156.1216,157.5401719112164,45.87378640776693,0.35093590331220526,0.5901061773542859,-0.2391702740420807,0.01372600185732019,0
2023-12-06 18:00:00,JPM,157.25,157.51,157.02,157.02,1058998,157.663,156.27,157.49063172919577,39.40886699507401,0.2745152075830788,0.5269879834000445,-0.2524727758169657,0.012892520343013553,0
2023-12-06 19:00:00,JPM,157.01,157.17,156.7,156.79,721750,157.54500000000002,156.4128,157.42390489784378,31.377551020408006,0.1931654863413712,0.46022348398830987,-0.26705799764693866,0.012426315583910509,0
2023-12-06 20:00:00,JPM,156.79,156.81,156.0,156.38,1558155,157.38299999999998,156.55780000000001,157.32448538376343,28.538283062644936,0.09452208096578829,0.38708320338380553,-0.29256112241801724,0.012645332629592292,0
2023-12-06 21:00:00,JPM,156.35,156.42,156.26,156.42,137856,157.223,156.6924,157.2383439186431,30.900243309002107,0.019351070133438952,0.31353677673373226,-0.2941857066002933,0.012654755653201448,0
2023-12-06 22:00:00,JPM,156.42,156.42,156.07,156.34,1181,157.055,156.8072,157.1527873549628,30.455635491606586,-0.04614588787063667,0.2416002438128585,-0.28774613168349517,0.012630954268006495,0
2023-12-06 23:00:00,JPM,156.31,156.31,156.31,156.31,1849,156.956,156.92340000000002,157.0725218925854,30.238095238095084,-0.09932845168725635,0.17341450471283554,-0.2727429564000919,0.01257796308499646,0
2023-12-07 00:00:00,JPM,156.31,156.31,156.31,156.31,503,156.739,157.039,156.99990075995822,29.73621103117489,-0.1398637543733514,0.11075885289559816,-0.2506226072689496,0.012365168238275347,0
2023-12-07 09:00:00,JPM,156.31,156.31,156.31,156.31,100,156.638,157.15300000000002,156.93419592567648,29.397590361445424,-0.17002829346503745,0.054601423623471035,-0.22462971708850848,0.012015828035621536,1
2023-12-07 13:00:00,JPM,156.6,156.82,156.4,156.52,2087,156.565,157.2742,156.89474869465968,32.79816513761452,-0.174971698240995,0.008686799250577831,-0.18365849749157284,0.012167449619998497,1
2023-12-07 14:00:00,JPM,156.45,156.96,156.15,156.82,636474,156.522,157.2914,156.88762977135877,43.90862944162404,-0.152919132772098,-0.023634387153957336,-0.12928474561814068,0.012360111286339633,0
2023-12-07 15:00:00,JPM,156.81,157.31,156.66,156.88,1052291,156.50799999999998,157.30540000000002,156.88690312646747,21.631205673758615,-0.12911248879763093,-0.044730007482692055,-0.08438248131493888,0.012381048923757479,0
2023-12-07 16:00:00,JPM,156.87,157.23,156.42,156.88,670502,156.517,157.30560000000003,156.88624568585152,36.74698795180705,-0.10898919236407778,-0.0575818444589692,-0.05140734790510858,0.012381048923757479,0
2023-12-07 17:00:00,JPM,156.87,156.91,156.23,156.28,763162,156.507,157.2972,156.82850800148472,27.853881278538523,-0.13984428270973126,-0.07403433210912161,-0.06580995060060965,0.012841605328179984,1
2023-12-07 18:00:00,JPM,156.29,156.84,156.28,156.52,525894,156.517,157.2766,156.79912628705762,34.979423868312836,-0.14327953260777804,-0.0878833722088529,-0.05539616039892514,0.012995363715021593,1
2023-12-07 19:00:00,JPM,156.51,157.01,156.49,156.86,517133,156.56900000000002,157.2576,156.80492378352832,46.85039370078746,-0.1172156454041442,-0.09374982684791115,-0.023465818556233045,0.013257456782036442,0
2023-12-07 20:00:00,JPM,156.87,156.98,156.56,156.79,1509788,156.61700000000002,157.2466,156.80350247081134,50.0,-0.10104347571012795,-0.09520855662035452,-0.005834919089773433,0.012505132708672673,0
2023-12-07 21:00:00,JPM,156.79,156.8,156.51,156.79,61791,156.665,157.23680000000002,156.80221652121025,60.4060913705583,-0.08722147978789963,-0.09361114125386355,0.006389661465963925,0.009574730165988843,0
2023-12-07 22:00:00,JPM,156.7,156.7,156.7,156.7,640,156.704,157.234,156.79248161442834,56.930693069306926,-0.08257779090538975,-0.0914044711841688,0.008826680278779059,0.006388394044341553,0
2023-12-08 00:00:00,JPM,156.75,156.75,156.72,156.72,1594,156.724,157.2316,156.7855786035304,59.693877551020115,-0.07640307407828573,-0.0884041917629922,0.012001117684706478,0.006390608485188614,1
2023-12-08 10:00:00,JPM,156.82,156.82,156.82,156.82,182,156.724,157.226,156.78885683176563,62.561576354679396,-0.0627174346943491,-0.08326684034926359,0.02054940565491449,0.006439911682534712,0
2023-12-08 12:00:00,JPM,156.75,156.75,156.75,156.75,100,156.71099999999998,157.2274,156.78515618112127,60.47619047619031,-0.05686438463919785,-0.07798634920725045,0.021121964568052598,0.006298152616622213,1
2023-12-08 13:00:00,JPM,156.98,157.28,156.5,157.02,6392,156.725,157.22400000000002,156.8075222591097,64.97890295358646,-0.03009217294766131,-0.06840751395533262,0.03831534100767131,0.006369279281187081,1
2023-12-08 14:00:00,JPM,157.26,157.79,156.98,157.48,616223,156.845,157.2344,156.8715677582421,68.32061068702248,0.02792129402374144,-0.04914175235951781,0.07706304638325925,0.006318151297112193,1
2023-12-08 15:00:00,JPM,157.52,158.15,157.5,157.82,806144,156.97499999999997,157.24779999999998,156.9618946384095,68.79699248120284,0.10017775624891101,-0.019277850637832047,0.11945560688674306,0.006569461743091692,0
2023-12-08 16:00:00,JPM,157.81,157.97,157.37,157.51,666320,157.04,157.2514,157.01409514903716,60.82474226804107,0.13091797302081432,0.010761314093897224,0.1201566589269171,0.006942542510711046,1
2023-12-08 17:00:00,JPM,157.51,158.19,157.41,158.1,530840,157.171,157.2596,157.11751465865265,67.42857142857127,0.20057577279339966,0.04872420583379772,0.15185156695960195,0.007681995401844744,0
2023-12-08 18:00:00,JPM,158.11,158.2,157.91,157.93,484190,157.285,157.2664,157.19489421497144,76.872964169381,0.23930395469170662,0.0868401556053795,0.15246379908632712,0.007839744506928327,1
2023-12-08 19:00:00,JPM,157.94,158.42,157.93,158.33,536125,157.448,157.27339999999998,157.3029995278313,78.01857585139307,0.29882826866111145,0.1292377782165259,0.16959049044458555,0.008069641439612725,1
2023-12-08 20:00:00,JPM,158.34,158.78,158.22,158.51,1326251,157.627,157.28379999999999,157.41795195375215,76.8729641693808,0.3564176511880248,0.1746737528108257,0.18174389837719912,0.008053411477253785,0
2023-12-08 21:00:00,JPM,158.55,158.55,158.41,158.48,163197,157.793,157.3092,157.51909938672813,77.8877887788781,0.39508263577533853,0.21875552940372828,0.17632710637161025,0.00797515237837068,0
2023-12-08 22:00:00,JPM,158.5,158.5,158.49,158.49,1505,157.967,157.3202,157.61156611180164,77.96052631578983,0.42167106944597776,0.25933863741217816,0.1623324320337996,0.007987679883921045,0
2023-12-08 23:00:00,JPM,158.52,158.74,158.45,158.45,2826,158.10999999999999,157.3424,157.6914169582967,79.26421404682266,0.4345062118438534,0.2943721522985132,0.1401340595453402,0.008008673632424825,1
2023-12-09 00:00:00,JPM,158.7,158.7,158.64,158.64,548,158.226,157.36720000000003,157.7817582003637,80.37974683544287,0.45476729250492554,0.3264511803397957,0.12831611216512984,0.006606329594657922,1
2023-12-11 12:00:00,JPM,158.61,158.73,158.61,158.73,1088,158.317,157.3938,157.8720669431862,80.31746031746022,0.4726383124814788,0.3556886067681323,0.11694970571334651,0.006555991208094873,1
2023-12-11 13:00:00,JPM,158.6,158.95,158.52,158.95,2895,158.461,157.4234,157.97472723431133,83.33333333333304,0.4988034898137812,0.3843115833772621,0.11449190643651908,0.006416079996689137,0
2023-12-11 14:00:00,JPM,158.62,159.0,158.34,158.72,711474,158.523,157.446,158.04570559294834,76.07361963190174,0.49527132402212715,0.40650353150623514,0.08876779251589201,0.006671173319611095,0
2023-12-11 15:00:00,JPM,158.73,158.94,158.15,158.36,957411,158.566,157.4556,158.07563839361993,63.924050632911786,0.4581418912905235,0.4168312034630928,0.04131068782743069,0.0072509268472213916,1
2023-12-11 16:00:00,JPM,158.36,158.67,158.26,158.59,583924,158.59199999999998,157.4624,158.12462521327518,62.62295081967237,0.44217846802453664,0.4219006563753816,0.020277811649155042,0.007218191591653539,1
2023-12-11 17:00:00,JPM,158.58,158.93,158.52,158.87,426695,158.628,157.47519999999997,158.19561328820137,72.51655629139108,0.4469686239497719,0.42691424989025967,0.020054374059512214,0.007290626736676629,1
2023-12-11 18:00:00,JPM,158.86,159.16,158.78,159.07,501802,158.68699999999998,157.4968,158.27888821313456,68.44106463878347,0.4615823515384818,0.4338478702199041,0.027734481318577697,0.007313018433224855,0
2023-12-11 19:00:00,JPM,159.07,159.13,158.93,158.96,478827,158.73399999999998,157.5166,158.34375600235987,70.03891050583687,0.4589967266972792,0.43887764151537917,0.02011908518190003,0.007357928093108406,1
2023-12-11 20:00:00,JPM,158.96,159.3,158.92,159.1,1681649,158.79899999999998,157.5392,158.41577924023036,66.66666666666666,0.4629083114889738,0.4436837755100981,0.019224535978875745,0.007282749138735297,0
2023-12-11 21:00:00,JPM,159.1,159.1,158.98,159.1,126344,158.845,157.5612,158.4809431221132,63.84976525821626,0.4606976350552543,0.44708654741912934,0.013611087636124952,0.006900719490066166,0
2023-12-11 22:00:00,JPM,159.1,159.1,158.99,158.99,290353,158.871,157.5806,158.52942472953097,61.53846153846223,0.4449405793301935,0.4466573538013422,-0.0017167744711487076,0.006772532147788292,1
2023-12-11 23:00:00,JPM,159.1,159.25,159.1,159.25,5429,158.901,157.6052,158.59805094576612,65.44715447154502,0.44826550057885584,0.4469789831568449,0.0012865174220109132,0.006413381615076339,0
2023-12-12 00:00:00,JPM,159.3,159.3,159.3,159.3,756,158.959,157.64520000000002,158.66490323664556,67.20647773279458,0.4497506610947255,0.44753331874442104,0.002217342350304463,0.00546102761486873,0
2023-12-12 10:00:00,JPM,159.16,159.16,157.55,157.55,1857,158.878,157.6266,158.55872197601263,36.47642679900747,0.30618774513314406,0.4192642040221657,-0.11307645888902162,0.012584721189080926,1
2023-12-12 11:00:00,JPM,158.61,158.71,158.6,158.7,1245,158.889,157.6542,158.57217702591618,49.70530451866403,0.28195824977711936,0.39180301317315647,-0.1098447633960371,0.01441114459473661,1
2023-12-12 13:00:00,JPM,159.39,159.72,159.13,159.13,7343,158.91500000000002,157.6918,158.62530302344797,51.69811320754727,0.2940638217941398,0.37225517489735316,-0.07819135310321335,0.014612169049936454,0
2023-12-12 14:00:00,JPM,159.1,159.85,158.88,159.2,704146,158.928,157.7308,158.68003606883389,54.6692607003891,0.3057811352343265,0.3589603669647478,-0.05317923173042133,0.014608057200866073,1
2023-12-12 15:00:00,JPM,159.24,160.12,159.22,159.96,1494676,159.028,157.78959999999998,158.8019373956116,64.44043321299651,0.3721034618870931,0.36158898594921685,0.010514475937876244,0.015294249643599163,1
2023-12-12 16:00:00,JPM,159.96,160.49,159.83,160.4,766143,159.15800000000002,157.8618,158.95413383412475,65.73913043478278,0.45492461853089594,0.3802561124655527,0.07466850606534325,0.015439641725849919,0
2023-12-12 17:00:00,JPM,160.39,160.58,160.19,160.27,568723,159.275,157.93959999999998,159.07945442135096,62.50000000000019,0.5042582926132582,0.4050565484950938,0.09920174411816435,0.01549064578142003,0
2023-12-12 18:00:00,JPM,160.26,160.41,159.9,159.93,511076,159.369,158.0098,159.1604587621747,57.49128919860645,0.5100409911950123,0.42605343703507753,0.08398755415993481,0.01571319198988409,0
2023-12-12 19:00:00,JPM,159.93,159.95,159.68,159.91,1036844,159.435,158.0812,159.2318436419676,58.40707964601763,0.5071637209534288,0.4422754938187478,0.06488822713468095,0.015684242953850003,1
2023-12-12 20:00:00,JPM,159.91,160.65,159.91,160.53,2105445,159.558,158.16559999999998,159.35547758082782,61.66394779771621,0.5485884953116908,0.4635380941173365,0.08505040119435436,0.015958772560375884,0
2023-12-12 21:00:00,JPM,160.52,160.62,160.52,160.52,172848,159.85500000000002,158.24980000000002,159.46638447789184,61.563517915309596,0.5739943613153571,0.48562934755694065,0.08836501375841643,0.015695647603949734,0
2023-12-12 22:00:00,JPM,160.65,160.65,160.52,160.52,3069,160.037,158.334,159.5667288133307,62.68656716417911,0.5873579958046662,0.5059750772064857,0.08138291859818048,0.015687948293321617,0
2023-12-12 23:00:00,JPM,160.52,160.57,160.52,160.57,259,160.181,158.415,159.66227845015635,61.34020618556696,0.5951231453811374,0.5238046908414161,0.0713184545397213,0.015642610809351844,1
2023-12-13 00:00:00,JPM,160.52,160.7,160.52,160.7,951,160.33100000000002,158.4926,159.761109073951,61.86440677966087,0.6047952922529021,0.5400028111237134,0.06479248112918867,0.015627265227125958,0
2023-12-13 11:00:00,JPM,160.48,160.48,160.48,160.48,387,160.38299999999998,158.56459999999998,159.82957487643185,83.52402745995417,0.5879310735085426,0.5495884636006793,0.03834260990786331,0.015696886755746237,1
2023-12-13 13:00:00,JPM,160.5,160.6,160.35,160.6,1815,160.403,158.639,159.90294869772404,78.44311377245515,0.5775909468739542,0.5551889602553343,0.022401986618619918,0.015693892664055024,0
2023-12-13 14:00:00,JPM,160.43,160.58,159.77,160.1,776241,160.386,158.7154,159.921715488417,64.22287390029325,0.5230214351588529,0.548755455236038,-0.02573402007718506,0.01609675395148286,0
2023-12-13 15:00:00,JPM,160.11,160.32,159.77,160.06,717419,160.39899999999997,158.7862,159.9348854419011,62.72189349112448,0.4711163027876637,0.5332276247463631,-0.062111321958699395,0.01607360435764602,1
2023-12-13 16:00:00,JPM,160.06,160.53,159.9,160.41,576559,160.449,158.8572,159.98013444743432,57.57575757575746,0.4530012697015309,0.5171823537373967,-0.06418108403586587,0.01612967658304384,0
2023-12-13 17:00:00,JPM,160.41,160.54,160.2,160.45,447546,160.441,158.9304,160.02488354767868,50.97276264591408,0.4368370555206411,0.5011132940940457,-0.06427623857340459,0.016130038633619368,0
2023-12-13 18:00:00,JPM,160.44,160.44,160.12,160.27,362438,160.416,159.0,160.04822797170928,50.0,0.40483561072912266,0.48185775742106113,-0.07702214669193846,0.011034012699453234,1
2023-12-13 19:00:00,JPM,160.26,161.99,160.26,161.92,1506069,160.55599999999998,159.1044,160.22649197440361,75.31806615776108,0.5067736740892883,0.4868409407547066,0.01993273333458173,0.013089811474077494,0
2023-12-13 20:00:00,JPM,161.92,162.03,160.62,161.08,3809082,160.607,159.1916,160.30777845303186,62.315789473684674,0.5138559325727385,0.492243939118313,0.02161199345442555,0.014333029160627175,0
2023-12-13 21:00:00,JPM,161.06,161.29,161.0,161.15,130426,160.652,159.2782,160.3879900289336,57.38095238095266,0.5191328481073754,0.4976217209161255,0.021511127191249868,0.014333098254356547,0
2023-12-13 22:00:00,JPM,161.14,161.14,160.96,161.12,11259,160.71599999999998,159.3656,160.45770526427324,57.10900473933662,0.5149579773939763,0.5010889722116957,0.013869005182280625,0.013660128273365362,1
2023-12-13 23:00:00,JPM,161.07,161.88,161.06,161.65,14485,160.821,159.4582,160.57125714386626,61.8947368421055,0.5480978025912009,0.5104907382875967,0.037607064303604165,0.013769334795646673,1
2023-12-14 00:00:00,JPM,161.52,162.0,161.52,162.0,370,161.01100000000002,159.5486,160.70732789206946,64.15841584158451,0.5957361522176257,0.5275398210736025,0.06819633114402313,0.013817080771130082,0
2023-12-14 10:00:00,JPM,161.5,161.75,161.5,161.75,2103,161.18,159.62720000000002,160.80662999758664,60.154738878143434,0.6063276095919719,0.5432973787772765,0.06303023081469539,0.0137114745128579,1
2023-12-14 12:00:00,JPM,161.94,162.3,161.94,162.3,7259,161.369,159.72299999999998,160.9488557121022,66.545454545455,0.6515906874824964,0.5649560405183205,0.08663464696417589,0.013973947577165491,0
2023-12-14 13:00:00,JPM,162.68,162.68,161.55,162.36,12037,161.56,159.8082,161.0832504061877,66.17647058823573,0.6844140027815513,0.5888476329709667,0.09556636981058464,0.013581508534414201,1
2023-12-14 14:00:00,JPM,162.49,163.09,161.56,163.03,1840076,161.836,159.9102,161.2686551294079,76.11408199643546,0.7557779791237351,0.6222337022015203,0.13354427692221482,0.014014886103351125,0
2023-12-14 15:00:00,JPM,163.04,163.39,162.36,162.92,1666286,161.93599999999998,160.002,161.42592606946428,75.17605633802839,0.7943021431625539,0.6566473903937271,0.13765475276882677,0.014070582571286135,1
2023-12-14 16:00:00,JPM,162.93,163.81,162.82,163.77,1241464,162.20499999999998,160.1072,161.64917120570578,77.18446601941781,0.8832392842965078,0.7019657691742833,0.18127351512222445,0.014749581948514622,1
2023-12-14 17:00:00,JPM,163.78,164.84,163.72,164.59,1385154,162.549,160.2294,161.9292501384957,79.74137931034514,1.0082670810903949,0.7632260315575057,0.2450410495328892,0.015282478870614508,0
2023-12-14 18:00:00,JPM,164.61,164.62,163.4,163.75,1190217,162.812,160.3346,162.1026548872104,72.83464566929135,1.0277245619848543,0.8161257376429754,0.21159882434187893,0.016362044461603813,1
2023-12-14 19:00:00,JPM,163.75,164.05,163.39,163.92,864496,163.039,160.444,162.27573537414276,66.28664495114009,1.0448183198139986,0.86186425407718,0.1829540657368186,0.016359620520634763,1
2023-12-14 20:00:00,JPM,163.93,164.25,163.66,164.02,2551490,163.24099999999999,160.5516,162.4418558147006,77.22222222222203,1.054281311619576,0.9003476655856593,0.15393364603391668,0.01578045821918713,0
2023-12-14 21:00:00,JPM,163.99,164.0,163.84,163.84,134883,163.45,160.65380000000002,162.57501240377675,74.4101633393827,1.0353217603376947,0.9273424845360664,0.10797927580162836,0.015885751651980525,0
2023-12-14 22:00:00,JPM,163.88,163.9,163.88,163.9,1916,163.60999999999999,160.7528,162.70120169865515,75.09025270758102,1.0134551972497263,0.9445650270787984,0.06889017017092791,0.015867862468036405,1
2023-12-14 23:00:00,JPM,163.78,164.05,163.78,164.05,2271,163.779,160.8594,162.82965867973562,73.25581395348819,0.9967397395910496,0.9549999695812488,0.04173977000980078,0.015845006540715224,0
2023-12-15 00:00:00,JPM,164.02,164.02,164.02,164.02,194,163.878,160.9726,162.9430245197608,70.86776859504117,0.969891563481383,0.9579782883612757,0.011913275120107203,0.015732836448834844,1
2023-12-15 10:00:00,JPM,164.46,164.56,164.45,164.45,2463,164.031,161.08980000000003,163.0865459940693,76.89243027888413,0.9721057666606612,0.960803784021153,0.011301982639508212,0.012604641278902531,0
2023-12-15 12:00:00,JPM,164.5,164.55,164.39,164.39,1596,164.09300000000002,161.2002,163.21068447082462,73.06843267108125,0.9579760880500032,0.9602382448269231,-0.002262156776919877,0.011025029426938155,0
2023-12-15 13:00:00,JPM,164.22,164.45,163.5,163.57,14148,163.99099999999999,161.2902,163.24490499741276,61.43667296786365,0.8705756152006074,0.9423057189016599,-0.07173010370105248,0.012555688947319904,0
2023-12-15 14:00:00,JPM,163.5,164.57,162.35,163.63,3521344,163.97899999999998,161.3836,163.28158071194488,56.41025641025631,0.7969646964131698,0.913237514403962,-0.11627281799079214,0.012524459543653334,1
2023-12-15 15:00:00,JPM,163.65,164.53,163.45,164.44,1381867,164.031,161.49040000000002,163.39190635842633,64.12639405204465,0.7948254899966685,0.8895551095225033,-0.09472961952583481,0.012977076456115275,1
2023-12-15 16:00:00,JPM,164.45,165.28,164.18,164.73,1485477,164.102,161.60299999999998,163.51934384810002,59.95850622406619,0.8072255363655358,0.8730891948911099,-0.06586365852557408,0.012940721329039602,1
2023-12-15 17:00:00,JPM,164.73,165.27,164.62,164.98,826400,164.21599999999998,161.7228,163.6584539578048,54.58823529411749,0.8276845409409646,0.8640082641010809,-0.03632372316011634,0.012707264587306148,0
2023-12-15 18:00:00,JPM,164.98,165.08,164.35,164.43,904783,164.26899999999998,161.8264,163.73193453325194,58.585858585858716,0.790406729244296,0.849287957129724,-0.058881227885428045,0.013141264121523409,1
2023-12-15 19:00:00,JPM,164.41,164.96,164.33,164.78,911391,164.34199999999998,161.936,163.83175029198986,60.386473429951884,0.7801132103452915,0.8354530077728375,-0.05533979742754602,0.013218373850576594,1
2023-12-15 20:00:00,JPM,164.79,165.23,164.38,164.88,2130535,164.428,162.0826,163.93158359751465,60.38647342995162,0.771135516503108,0.8225895095188916,-0.05145399301578368,0.012729889433144853,1
2023-12-15 21:00:00,JPM,165.08,165.23,164.85,165.23,922754,164.506,162.2132,164.05524230251325,66.1252900232019,0.7832340695725861,0.8147184215296306,-0.031484351957044465,0.01274974149837796,0
2023-12-15 22:00:00,JPM,165.15,165.25,165.15,165.25,23316,164.592,162.3356,164.16902874989293,65.8079625292741,0.7853826901304899,0.8088512752498025,-0.0234685851193126,0.011838433548735667,0
2023-12-15 23:00:00,JPM,165.22,165.31,165.16,165.16,1084,164.751,162.4548,164.26340696418885,63.18289786223275,0.770936365039006,0.8012682932076433,-0.03033192816863728,0.010851098446521693,1
2023-12-16 00:00:00,JPM,165.3,165.49,165.3,165.49,1600,164.93699999999998,162.5654,164.38022534855182,66.29711751662984,0.7771572058928484,0.7964460757446843,-0.019288869851835866,0.0094472403459719,0
2023-12-18 09:00:00,JPM,165.0,165.0,164.78,164.78,1986,164.97099999999998,162.65300000000002,164.4182991248802,53.44467640918593,0.7165364150416451,0.7804641436040766,-0.06392772856243145,0.01058067813478435,0
2023-12-18 10:00:00,JPM,164.78,164.78,164.78,164.78,284,164.97600000000003,162.7432,164.45274682727256,54.122621564482195,0.6608758362831111,0.7565464821398835,-0.09567064585677243,0.010577282121096395,1
2023-12-18 12:00:00,JPM,164.94,165.0,164.94,165.0,634,164.978,162.84459999999999,164.50486617705613,67.31234866828098,0.6272856297197791,0.7306943116558627,-0.10340868193608366,0.010534638180959387,1
2023-12-18 13:00:00,JPM,165.02,165.52,164.99,165.51,29683,165.086,162.9566,164.6005932078127,70.52401746724892,0.6345037228144008,0.7114561938875703,-0.07695247107316949,0.010884129314530009,1
2023-12-18 14:00:00,JPM,165.4,167.13,165.38,166.62,1284119,165.27,163.0784,164.79291766421147,72.33606557377058,0.7214751208478845,0.7134599792796332,0.008015141568251227,0.012536645304003903,0
2023-12-18 15:00:00,JPM,166.62,166.77,165.66,166.09,1172630,165.391,163.1898,164.91644931523894,63.28125000000013,0.7391139640838276,0.7185907762404722,0.020523187843355384,0.01312405500869617,1
2023-12-18 16:00:00,JPM,166.06,166.66,166.06,166.5,746621,165.51799999999997,163.3094,165.06726366616857,64.39393939393949,0.777217172156611,0.7303160554237,0.046901116732910975,0.013100488554931615,0
2023-12-18 17:00:00,JPM,166.5,166.53,165.72,165.81,610077,165.574,163.4142,165.13800045986682,62.730627306272986,0.7431702021605702,0.7328868847710741,0.01028331738949606,0.013920172280486857,1
2023-12-18 18:00:00,JPM,165.81,165.91,165.63,165.91,554798,165.649,163.5184,165.21152422559376,60.92843326885872,0.7160032575521598,0.7295101593272912,-0.013506901775131475,0.012696468251396439,0
2023-01-03 09:00:00,MSFT,240.99,243.63,240.99,243.54,19985,243.54,243.54,243.54,0.0,0.0,0.0,0.0,,0
2023-01-03 10:00:00,MSFT,243.55,243.55,242.64,242.95,2754,243.245,243.245,243.48380952380953,0.0,-0.047065527065541346,-0.00941310541310827,-0.03765242165243308,,0
2023-01-03 11:00:00,MSFT,242.87,242.87,239.97,240.92,7872,242.47,242.47,243.2396371882086,0.0,-0.2453411904124323,-0.056598722412973076,-0.1887424679994592,0.018761884262559696,1
2023-01-03 12:00:00,MSFT,240.88,241.65,240.87,241.25,20172,242.165,242.165,243.05014793218874,11.18644067796646,-0.3715646737707061,-0.1195919126845197,-0.25197276108618644,0.021921505489265396,1
2023-01-03 13:00:00,MSFT,240.97,242.49,240.55,242.29,62809,242.19,242.19,242.9777528910279,34.335839598997524,-0.3832603980682734,-0.17232560976127043,-0.21093478830700296,0.02444709266442733,0
2023-01-03 14:00:00,MSFT,242.16,245.75,241.25,241.25,3981891,242.03333333333333,242.03333333333333,242.8132049966443,27.236580516898698,-0.4710190379245489,-0.23206429539392615,-0.23895474253062277,0.022015403736498757,0
2023-01-03 15:00:00,MSFT,241.27,241.82,238.3,239.63,3612415,241.69,241.69,242.5100426160115,20.60150375939854,-0.6636388379495486,-0.31837920390505065,-0.34525963404449794,0.021580823852067967,0
2023-01-03 16:00:00,MSFT,239.66,239.83,237.5,238.2,2684335,241.25375,241.25375,242.09956236686756,16.95544554455448,-0.9210630250010468,-0.4389159681242499,-0.4821470568767969,0.020467324661281275,0
2023-01-03 17:00:00,MSFT,238.2,238.99,237.61,238.17,1924093,240.9111111111111,240.9111111111111,241.72531833192778,16.89272503082617,-1.1146453593006527,-0.5740618463595305,-0.5405835129411222,0.01954425428892417,1
2023-01-03 18:00:00,MSFT,238.15,238.75,237.4,238.57,2354184,240.677,240.677,241.42481182412513,20.79905992949479,-1.2217010872071796,-0.7035896945290604,-0.5181113926781192,0.01945047395194885,1
2023-01-03 19:00:00,MSFT,238.63,239.97,237.91,239.44,2471114,240.267,240.56454545454545,241.2357821265894,28.144989339019276,-1.2222524285902523,-0.8073222413412988,-0.4149301872489535,0.020162710141917218,1
2023-01-03 20:00:00,MSFT,239.44,240.38,239.22,239.57,3661848,239.929,240.48166666666665,241.0771362097714,29.127234490010565,-1.198385218236922,-0.8855348367204235,-0.31285038151649835,0.01936296301965352,1
2023-01-03 21:00:00,MSFT,239.58,239.77,239.33,239.77,1031651,239.814,240.42692307692306,240.95264704693602,30.58702368692086,-1.1500746093477403,-0.9384427912458869,-0.2116318181018534,0.018703092685324652,0
2023-01-03 22:00:00,MSFT,239.5,239.7,239.5,239.5,1572,239.63899999999998,240.36071428571427,240.81429970913257,29.759519038076277,-1.1206566153821598,-0.9748855560731415,-0.14577105930901824,0.017908019261748974,1
2023-01-03 23:00:00,MSFT,239.5,239.89,239.36,239.89,8197,239.39900000000003,240.32933333333332,240.72627116540565,32.40115718418518,-1.0537262028406928,-0.9906536854266519,-0.06307251741404096,0.017552768024695676,1
2023-01-04 00:00:00,MSFT,239.95,240.87,239.71,240.87,36905,239.36100000000002,240.363125,240.7399596258432,40.334572490706435,-0.9111029314439065,-0.9747435346301029,0.06364060318619635,0.017931519475487517,0
2023-01-04 09:00:00,MSFT,236.98,241.0,234.64,234.8,127412,238.87800000000001,240.03588235294117,240.1742491852867,29.324324324324465,-1.2731946369712546,-1.0344337550983334,-0.23876088187292122,0.032384784288414535,0
2023-01-04 10:00:00,MSFT,234.85,235.0,234.01,234.34,38163,238.49200000000002,239.71944444444443,239.61860640573556,26.85867381111862,-1.5790705357522654,-1.1433611112291198,-0.43570942452314565,0.03135809389273686,1
2023-01-04 11:00:00,MSFT,234.57,235.0,234.38,235.0,35690,238.175,239.47105263157894,239.17873912899884,24.94845360824752,-1.7480722167260012,-1.264303332328496,-0.4837688843975052,0.030885050547551442,0
2023-01-04 12:00:00,MSFT,235.0,235.4,232.81,233.34,189609,237.652,239.1645,238.62266873576087,23.92880685563621,-1.9929815426544053,-1.4100389743936779,-0.5829425682607274,0.03046851902728904,0
2023-01-04 13:00:00,MSFT,235.0,238.98,232.7,232.83,362579,236.99099999999999,238.86285714285714,238.07098599902173,25.81792318634436,-2.2028337889783245,-1.5685979373106071,-0.6342358516677173,0.029655907624616427,0
2023-01-04 14:00:00,MSFT,232.86,233.91,228.29,229.01,8238355,235.93500000000003,238.415,237.20803495149585,22.066869300911947,-2.646873767847694,-1.784253103418025,-0.8626206644296692,0.032876275160246646,0
2023-01-04 15:00:00,MSFT,228.98,229.47,226.0,227.58,9736600,234.71600000000004,237.94391304347826,236.29107924182958,20.33613445378161,-3.078678608638853,-2.0431382044621906,-1.0355404041766625,0.03257552326342154,1
2023-01-04 16:00:00,MSFT,227.56,229.8,226.73,228.85,6665607,233.651,237.56499999999997,235.582405028322,24.038461538461547,-3.280592046767083,-2.2906289729231695,-0.9899630738439136,0.03340693251675699,0
2023-01-04 17:00:00,MSFT,228.86,229.76,227.96,227.97,3861309,232.45899999999997,237.1812,234.85741407324372,19.38067271756539,-3.471600101747697,-2.526823198688075,-0.9447769030596218,0.032615051442163055,1
2023-01-04 18:00:00,MSFT,227.97,229.19,227.41,228.57,3089035,231.22899999999998,236.85000000000002,234.25861273293478,21.354166666666657,-3.5338246450886857,-2.7282234879681972,-0.8056011571204884,0.03306175444971059,0
2023-01-04 19:00:00,MSFT,228.62,229.43,225.96,228.11,5325890,230.56,236.5262962962963,233.67303056789336,20.04110996916745,-3.57899971870242,-2.8983787341150418,-0.6806209845873781,0.03278939109330547,1
2023-01-04 20:00:00,MSFT,228.12,229.35,226.54,229.1,7261059,230.036,236.2610714285714,233.2375038471416,24.23191278493546,-3.4946326143404747,-3.0176295101601287,-0.47700310418034597,0.033237382546872855,0
2023-01-04 21:00:00,MSFT,229.1,229.43,228.76,229.15,925492,229.45100000000002,236.01586206896553,232.84821776646146,22.933467741935445,-3.384719554064418,-3.0910475189409867,-0.2936720351234312,0.033258704989963896,0
2023-01-04 22:00:00,MSFT,229.12,229.2,229.01,229.1,46586,229.027,235.7853333333333,232.49124464584608,18.878900052881946,-3.264021634428616,-3.1256423420385127,-0.13837929239010327,0.0330973477467329,0
2023-01-04 23:00:00,MSFT,229.06,229.1,228.5,228.55,217839,228.59900000000002,235.55193548387095,232.11588801290839,26.66168782673624,-3.176135553409921,-3.135740984312794,-0.0403945690971268,0.0325600219890085,0
2023-01-05 00:00:00,MSFT,228.51,228.51,228.0,228.0,30566,228.498,235.3159375,231.7238986783457,26.483679525222414,-3.11495830413989,-3.1315844482782134,0.01662614413832353,0.03242231203365325,1
2023-01-05 09:00:00,MSFT,227.8,228.34,227.65,228.34,13811,228.57399999999998,235.10454545454544,231.40162261374135,24.696048632218734,-3.004406803382551,-3.106148919299081,0.10174211591652993,0.03249879818954113,1
2023-01-05 10:00:00,MSFT,228.33,229.2,228.19,229.1,20700,228.599,234.9279411764706,231.1824204600517,32.707993474714385,-2.822927344915911,-3.049504604422447,0.22657725950653607,0.03298621874069054,1
2023-01-05 11:00:00,MSFT,229.3,229.88,229.15,229.88,34442,228.79000000000002,234.7837142857143,231.05838041623724,38.22825219473253,-2.586350249593977,-2.956873733456753,0.370523483862776,0.03324948987921903,0
2023-01-05 12:00:00,MSFT,229.57,229.89,228.81,229.1,44635,228.843,234.62583333333336,230.8718679956432,50.4741833508957,-2.4337459697880206,-2.8522481807230067,0.4185022109349861,0.0326195978505027,0
2023-01-05 13:00:00,MSFT,229.53,229.8,226.67,227.3,153741,228.762,234.42783783783784,230.53169009129624,48.58012170385393,-2.4300389588883036,-2.767806336356066,0.3377673774677623,0.023132658963652714,0
2023-01-05 14:00:00,MSFT,227.2,227.95,223.67,225.11,5601923,228.363,234.1826315789474,230.01533865402993,32.65306122448979,-2.574142708651891,-2.7290736108152314,0.15493090216334027,0.02448863339108969,0
2023-01-05 15:00:00,MSFT,225.12,226.22,223.84,224.2,5533431,227.868,233.92666666666665,229.46149687745563,32.562442183163654,-2.730302139849556,-2.7293193166220964,-0.0009828232274595727,0.02402691426626255,0
2023-01-05 16:00:00,MSFT,224.19,224.78,223.08,223.1,3990313,227.26799999999997,233.656,228.85564003198368,25.817860300618875,-2.909284006003304,-2.7653122544983377,-0.14397175150496633,0.023674295265657525,0
2023-01-05 17:00:00,MSFT,223.11,223.67,222.24,222.24,3843106,226.637,233.37756097560975,228.22557907655664,24.935952177625893,-3.084961718733382,-2.8292421473453464,-0.2557195713880356,0.023729931648347632,1
2023-01-05 18:00:00,MSFT,222.26,223.74,221.76,223.57,5167027,226.19400000000002,233.1440476190476,227.78219059307506,27.053941908713654,-3.081347827354051,-2.8796632833470874,-0.20168454400696367,0.020000695682792623,1
2023-01-05 19:00:00,MSFT,223.58,224.68,223.03,224.28,4234798,225.788,232.9379069767442,227.44864863182983,30.841856805664776,-2.986763179380432,-2.9010832625537564,-0.08567991682667575,0.019712084207025683,0
2023-01-05 20:00:00,MSFT,224.29,224.29,221.84,222.25,5944803,225.103,232.695,226.9535392383222,26.68481960517356,-3.0405585329124563,-2.9289783166254963,-0.11158021628695991,0.020212623267548604,0
2023-01-05 21:00:00,MSFT,222.31,223.3,222.02,222.29,1048646,224.344,232.4637777777778,226.50939264419628,27.926657263751665,-3.0448647667861053,-2.9521556066576182,-0.09270916012848707,0.02011156048546108,0
2023-01-05 22:00:00,MSFT,222.3,222.3,222.1,222.3,23129,223.664,232.2428260869565,226.1084981066538,29.10557184750735,-3.012741562364795,-2.9642727977990537,-0.04846876456574112,0.0197489045560644,1
2023-01-05 23:00:00,MSFT,222.34,222.46,222.22,222.46,9467,223.18,232.03468085106383,225.7610220964963,28.15750371471023,-2.9404770396715207,-2.9595136461735474,0.019036606502026654,0.019845628565108804,0
2023-01-06 00:00:00,MSFT,222.46,222.5,222.21,222.46,14475,222.91500000000002,231.83520833333333,225.44663903968714,23.85826771653545,-2.8503498262831215,-2.9376808821954628,0.08733105591234125,0.01901750462719513,0
2023-01-06 09:00:00,MSFT,222.47,222.55,221.34,221.59,16495,222.654,231.6261224489796,225.07934008352646,17.591868647380778,-2.816656427459918,-2.913475991248354,0.09681956378843593,0.019081888320202915,1
2023-01-06 10:00:00,MSFT,221.85,222.2,221.68,222.1,3550,222.554,231.43560000000002,224.7955934089049,22.044728434504748,-2.7174760559892093,-2.8742760041965254,0.15679994820731613,0.01944620285711986,0
2023-01-06 11:00:00,MSFT,221.99,222.0,221.71,221.8,4616,222.51,231.00079999999997,224.510298798533,25.045372050816653,-2.63273387257496,-2.825967577872212,0.19323370529725237,0.019425695698169463,1
2023-01-06 12:00:00,MSFT,221.93,222.28,221.41,222.23,32418,222.37600000000003,230.5864,224.293127484387,34.44924406047498,-2.502035764514517,-2.761181215200673,0.25914545068615613,0.019693750344321848,1
2023-01-06 13:00:00,MSFT,221.71,225.99,221.4,225.25,617200,222.473,230.273,224.38425820015968,54.61741424802118,-2.1302120529057333,-2.634987382741685,0.5047753298359519,0.02458824147209892,0
2023-01-06 14:00:00,MSFT,225.15,225.31,219.35,220.01,6756607,222.24900000000002,229.8482,223.96766218109684,40.03868471953575,-2.2326269563130268,-2.5545152974559535,0.32188834114292675,0.032985374258115,1
2023-01-06 15:00:00,MSFT,220.1,223.17,220.0,222.82,6410444,222.302,229.45879999999997,223.8583610209924,51.66093928980523,-2.063263966602932,-2.4562650312853496,0.3930010646824176,0.03580916510463921,0
2023-01-06 16:00:00,MSFT,222.85,223.46,221.86,222.9,4361046,222.362,229.0918,223.76708854280264,47.93337446020979,-1.900677419489881,-2.3451475089262557,0.44447008943637467,0.03580001369562767,0
2023-01-06 17:00:00,MSFT,222.91,223.07,221.91,222.34,3318739,222.35,228.74599999999998,223.63117534825,43.960149439601494,-1.7963070202475535,-2.2353794111905154,0.4390723909429619,0.03516934637978119,1
2023-01-06 18:00:00,MSFT,222.32,224.12,222.29,224.04,3220271,222.50799999999998,228.4628,223.67011102936905,55.689764780673855,-1.5584520690434829,-2.099993942761109,0.5415418737176263,0.03498606434391558,1
2023-01-06 19:00:00,MSFT,224.04,225.72,223.95,225.44,5289814,222.89299999999997,228.2082,223.83867188371485,59.215915740198966,-1.242657425575402,-1.9285266393239677,0.6858692137485658,0.035311195381728604,0
2023-01-06 20:00:00,MSFT,225.45,225.76,224.59,224.87,7140403,223.17,227.93419999999998,223.93689360907536,57.280453257790356,-1.0265487171536734,-1.748131054889909,0.7215823377362356,0.035020612272023244,0
2023-01-06 21:00:00,MSFT,224.93,225.05,224.71,224.97,1244289,223.487,227.64480000000003,224.03528469392532,57.134735645252974,-0.8375570086506059,-1.5660162456420483,0.7284592369914424,0.03473031899745353,0
2023-01-06 22:00:00,MSFT,224.97,225.0,224.82,224.83,8202,223.747,227.35,224.1109718659324,56.683587140439954,-0.6911098637134216,-1.391034969256323,0.6999251055429014,0.03428556533218024,1
2023-01-06 23:00:00,MSFT,224.98,225.05,224.98,225.0,4686,223.72200000000004,227.05460000000002,224.19564121203408,60.011743981209655,-0.5549349226519382,-1.2238149599354462,0.668880037283508,0.03415775326401724,0
2023-01-07 00:00:00,MSFT,225.05,225.05,224.9,225.04,8594,224.225,226.7654,224.2760563346975,58.87681159420292,-0.4387302261205832,-1.0667980131724737,0.6280677870518905,0.03274769675624493,1
2023-01-09 09:00:00,MSFT,225.16,226.1,225.16,226.05,9267,224.548,226.48860000000002,224.4450033504406,62.304574406485244,-0.26211708523564425,-0.9058618275851078,0.6437447423494636,0.032965321030500774,1
2023-01-09 10:00:00,MSFT,225.88,226.2,225.74,226.2,13531,224.87800000000001,226.1952,224.61214588849387,61.68334314302532,-0.1087920650524552,-0.7464478750785773,0.6376558100261221,0.03295492642709101,0
2023-01-09 11:00:00,MSFT,226.0,226.3,225.7,225.85,11860,225.22899999999998,226.0162,224.73003675625637,52.094972067039095,-0.015346057045093175,-0.6002275114718805,0.5848814544267873,0.03304553617874273,1
2023-01-09 12:00:00,MSFT,225.85,226.2,225.72,226.1,23709,225.435,225.85139999999998,224.86050944613672,82.63665594855323,0.07798453107517389,-0.46458510296246963,0.5425696340376436,0.0330364814282975,0
2023-01-09 13:00:00,MSFT,225.8,226.72,225.63,226.15,713317,225.506,225.6744,224.98331807031417,75.34246575342489,0.15420667810869304,-0.3408267467482371,0.49503342485693014,0.03266762565006241,1
2023-01-09 14:00:00,MSFT,226.16,229.05,225.68,228.97,3420387,225.916,225.58700000000002,225.36300206361759,82.59935553168651,0.4371248083701573,-0.18523643572455822,0.6223612440947155,0.034604507812196886,1
2023-01-09 15:00:00,MSFT,228.98,230.23,228.17,229.49,3996597,226.368,225.52019999999996,225.7560494861302,88.56526429341986,0.6952843143201335,-0.009132285715619859,0.7044166000357533,0.034473896546094625,1
2023-01-09 16:00:00,MSFT,229.49,231.24,229.49,230.33,3317654,226.91799999999998,225.5466,226.19166382078447,87.39595719381715,0.9566311145451039,0.1840203943365249,0.772610720208579,0.03452760297328719,1
2023-01-09 17:00:00,MSFT,230.33,230.92,230.02,230.73,2449640,227.49099999999999,225.60960000000003,226.6238863140431,85.69500674763856,1.1823970564359172,0.3836957267564034,0.7987013296795138,0.03223286966427287,0
2023-01-09 18:00:00,MSFT,230.72,230.94,228.72,229.18,2392040,227.90500000000003,225.61620000000002,226.86732571270565,75.6853396901075,1.2221578706645175,0.5513881555380262,0.6707697151264913,0.02143942497162398,0
2023-01-09 19:00:00,MSFT,229.16,229.98,227.78,227.92,2317326,228.092,225.61519999999996,226.9675804067337,65.4450261780105,1.1388689602092654,0.6688843164722741,0.46998464373699134,0.019524719889111267,0
2023-01-09 20:00:00,MSFT,227.94,228.21,226.77,227.15,4131114,228.18699999999998,225.5868,226.98495370133048,61.3948919449902,0.9992110507618861,0.7349496633301965,0.2642613874316896,0.020033399952030358,0
2023-01-09 21:00:00,MSFT,227.12,227.27,226.86,227.09,1045641,228.311,225.56640000000004,226.9949581107276,60.377358490566095,0.8736191154311825,0.7626835537503938,0.11093556168078877,0.01974800422057769,0
2023-01-09 22:00:00,MSFT,227.05,227.09,226.9,226.93,11140,228.394,225.523,226.98877162399165,59.2737978410207,0.7525015693409216,0.7606471568684994,-0.008145587527577769,0.018548635259408648,0
2023-01-09 23:00:00,MSFT,226.9,227.0,226.78,226.85,16783,228.46400000000003,225.477,226.9755552788496,54.31965442764571,0.642651622183763,0.7370480499315522,-0.09439642774778911,0.0176013566711329,0
2023-01-10 00:00:00,MSFT,227.0,227.0,226.09,226.16,32675,228.183,225.41819999999998,226.89788334753058,49.79591836734698,0.49422044851721125,0.6884825296486841,-0.1942620811314728,0.017695991994440503,1
2023-01-10 09:00:00,MSFT,227.18,227.72,227.12,227.7,8826,228.004,225.4012,226.97427540967053,58.4167424931756,0.49514507942211594,0.6498150396033704,-0.15466996018125445,0.01885956406646989,1
2023-01-10 10:00:00,MSFT,227.7,228.07,227.4,228.07,7344,227.77800000000002,225.40259999999998,227.07863013255906,58.865886588658874,0.5197424958926433,0.623800530861225,-0.10405803496858168,0.01883866102765337,0
2023-01-10 11:00:00,MSFT,227.03,227.2,226.16,226.3,5359,227.33499999999998,225.36180000000002,227.00447488183914,50.584567420109146,0.3918944034305696,0.577419305375094,-0.18552490194452442,0.020660538108344763,1
2023-01-10 12:00:00,MSFT,226.5,226.7,225.72,226.65,44805,227.08200000000002,225.31280000000004,226.97071536928303,38.80308880308879,0.3151827138557053,0.5249719870712163,-0.209789273215511,0.02069745116874915,1
2023-01-10 13:00:00,MSFT,226.45,228.64,225.8,228.6,138352,227.15,225.2872,227.1258853341132,46.22561492790492,0.4070446925209126,0.5013865281611556,-0.09434183564024301,0.02193240729388501,1
2023-01-10 14:00:00,MSFT,228.79,230.97,227.2,229.9,4226726,227.425,225.3032,227.3900867308643,48.24489795918364,0.5780813459763294,0.5167254917241904,0.061355854252139075,0.022521700912573356,0
2023-01-10 15:00:00,MSFT,229.9,231.31,227.33,228.73,4576450,227.589,225.33180000000002,227.51769751840104,42.319508448540695,0.6121632671055011,0.5358130468004525,0.07635022030504857,0.023182980039657308,0
2023-01-10 16:00:00,MSFT,228.72,229.54,227.66,228.23,2652307,227.719,225.39419999999998,227.58553584998188,46.03174603174595,0.5920033675103298,0.547051110942428,0.044952256567901805,0.023347418283518256,0
2023-01-10 17:00:00,MSFT,228.21,228.9,227.47,228.28,1926060,227.862,225.47580000000002,227.65167529284076,51.672862453531664,0.5734507012462018,0.5523310290031828,0.021119672243019028,0.023347442634015714,1
2023-01-10 18:00:00,MSFT,228.27,229.1,228.0,228.73,2499546,228.119,225.5884,227.75437288399877,57.56704980842905,0.5882775216803111,0.5595203275386085,0.028757194141702636,0.019757671811519256,0
2023-01-10 19:00:00,MSFT,228.73,228.99,227.89,228.06,2195783,228.15500000000003,225.7048,227.78348022837983,54.38914027149322,0.5397426656480491,0.5555647951604966,-0.015822129512447547,0.019800822383804303,1
2023-01-10 20:00:00,MSFT,228.04,228.88,227.48,228.88,3621561,228.23600000000002,225.81100000000004,227.88791068281986,58.32621690862507,0.5609789731367414,0.5566476307557456,0.004331342380995751,0.019787281672313962,0
2023-01-10 21:00:00,MSFT,228.85,228.99,228.62,228.77,1874653,228.48300000000003,225.9008,227.97191918921797,58.17717206132889,0.5624492542388282,0.5578079554523622,0.004641298786466019,0.019670179252844835,0
2023-01-10 22:00:00,MSFT,228.75,228.9,228.74,228.75,58029,228.69300000000004,226.03080000000003,228.04602212357815,61.69828364950321,0.5555960641707998,0.5573655771960497,-0.0017695130252499691,0.018518387992715303,1
2023-01-10 23:00:00,MSFT,228.7,228.91,228.39,228.91,9879,228.724,226.1632,228.12830573085643,56.24355005159965,0.5566587093975954,0.5572242036363589,-0.0005654942387635087,0.017627416143437012,1
2023-01-11 00:00:00,MSFT,228.88,229.35,228.85,229.2,11397,228.654,226.3012,228.23037185172723,55.879292403746106,0.574281480337163,0.5606356589765198,0.013645821360643184,0.017235826958395938,1
2023-01-11 09:00:00,MSFT,229.2,229.73,228.74,229.68,7279,228.74900000000002,226.4456,228.36843167537225,70.31249999999999,0.61983457460218,0.5724754421016519,0.047359132500528145,0.01729330341733824,0
2023-01-11 10:00:00,MSFT,229.6,229.6,229.3,229.3,2330,228.856,226.58239999999998,228.45715246819393,65.86826347305394,0.6181472886320591,0.5816098114077334,0.036537477224325765,0.017393048580110846,1
2023-01-11 11:00:00,MSFT,229.37,229.8,228.93,229.61,15748,228.98899999999998,226.7428,228.56694747122307,57.52608047690029,0.634510272118348,0.5921899035498563,0.04232036856849164,0.017385857033718654,0
2023-01-11 12:00:00,MSFT,229.51,230.1,229.0,229.66,51721,229.08199999999997,226.89399999999998,228.67104771205896,47.80219780219771,0.6440879911219213,0.6025695210642694,0.04151847005765186,0.016965275028794614,1
2023-01-11 13:00:00,MSFT,229.4,230.88,227.5,230.75,348674,229.35099999999997,227.07299999999998,228.86904316805337,68.7732342007437,0.7312034348868792,0.6282963038287914,0.1029071310580878,0.01630542070755056,1
2023-01-11 14:00:00,MSFT,230.56,233.87,230.16,231.98,4181064,229.66099999999997,227.268,229.1653247710959,80.68739770867452,0.8892431308863138,0.6804856692402959,0.20875746164601794,0.01694204162232724,1
2023-01-11 15:00:00,MSFT,231.97,233.68,231.45,232.56,3421126,230.03999999999996,227.41420000000002,229.48862717384867,82.22891566265082,1.0491973869441438,0.7542280127810655,0.2949693741630782,0.014358152334657611,1
2023-01-11 16:00:00,MSFT,232.54,233.99,232.52,233.78,2298933,230.54299999999998,227.68959999999998,229.89732934776785,84.07557354925798,1.2598829449730147,0.8553589992194555,0.4045239457535592,0.014873330993732404,0
2023-01-11 17:00:00,MSFT,233.8,234.29,233.47,233.79,2362223,231.031,227.90900000000002,230.2680598860757,92.44444444444454,1.411390058015911,0.9665652109787466,0.4448248470371645,0.012941052879088972,1
2023-01-11 18:00:00,MSFT,233.8,234.53,233.07,234.01,2054604,231.51200000000003,228.13119999999998,230.62443513502086,91.70731707317086,1.53155785247381,1.0795637392777593,0.45199411319605076,0.012018182138201662,1
2023-01-11 19:00:00,MSFT,234.02,234.45,233.67,234.41,2437993,231.98499999999999,228.37260000000003,230.98496512216175,93.78881987577631,1.640161590553646,1.1916833095329367,0.4484782810207093,0.010250933344108589,1
2023-01-11 20:00:00,MSFT,234.41,235.95,234.05,235.79,5103541,232.63400000000001,228.6076,231.44258749147969,95.12820512820518,1.8166441592423723,1.3166754794748239,0.49996867976754844,0.010592609451519646,0
2023-01-11 21:00:00,MSFT,235.76,235.85,234.45,235.55,1367404,233.228,228.8098,231.8337696351483,92.13197969543174,1.915066181329081,1.4363536198456754,0.4787125614834056,0.010835879994734138,0
2023-01-11 22:00:00,MSFT,235.56,235.65,235.29,235.55,16600,233.817,229.0234,232.18769633656274,91.83135704874864,1.9703533361681878,1.543153563110178,0.4271997730580097,0.010938155729061831,0
2023-01-11 23:00:00,MSFT,235.66,235.77,235.12,235.5,16329,234.292,229.23399999999998,232.50315382831866,90.6424581005588,1.9872267100601562,1.6319681925001737,0.3552585175599825,0.010091831661654385,0
2023-01-12 00:00:00,MSFT,235.54,235.54,235.15,235.5,12661,234.644,229.4474,232.78856774943117,95.72271386430688,1.977800131655755,1.70113458033129,0.2766655513244649,0.009986705213225129,1
2023-01-12 09:00:00,MSFT,235.78,235.78,235.33,235.65,6127,234.95300000000003,229.66039999999998,233.0610851066282,95.61933534743213,1.9598414148812822,1.7528759472412887,0.20696546763999346,0.009822949893905981,0
2023-01-12 10:00:00,MSFT,235.5,235.55,235.02,235.26,5185,235.10100000000003,229.8648,233.2705055726636,90.22988505747118,1.8923257089766992,1.780765899588371,0.1115598093883281,0.010204732773194065,0
2023-01-12 11:00:00,MSFT,235.32,235.32,235.25,235.27,1160,235.24900000000002,230.04919999999998,233.4609336133623,88.4353741496598,1.8186615438494869,1.7883450284405944,0.030316515408892464,0.010273561809433101,1
2023-01-12 12:00:00,MSFT,235.37,235.69,235.15,235.52,32182,235.4,230.2356,233.65703517399444,86.1224489795918,1.7601649866261653,1.7827090200777085,-0.02254403345154321,0.010277827002175145,1
2023-01-12 13:00:00,MSFT,235.54,236.77,231.0,236.7,509619,235.629,230.4526,233.94684134789975,87.63636363636351,1.78840654450957,1.7838485249640808,0.004558019545489289,0.010891398998894018,0
2023-01-12 14:00:00,MSFT,236.66,237.28,233.56,234.67,3598057,235.517,230.62399999999997,234.01571360048072,57.05229793977802,1.6282150978995844,1.7527218395511817,-0.12450674165159725,0.014582051904570795,1
2023-01-12 15:00:00,MSFT,234.7,239.14,234.63,237.31,5410490,235.69299999999998,230.84720000000002,234.3294551623397,69.68680089485458,1.6947521115482118,1.7411278939505879,-0.04637578240237605,0.017735219563683468,1
2023-01-12 16:00:00,MSFT,237.31,238.95,236.72,238.77,2802170,236.01500000000001,231.04319999999998,234.75236419449786,73.37917485265227,1.8440360725373068,1.761709529667932,0.08232654286937491,0.01821432807214216,1
2023-01-12 17:00:00,MSFT,238.76,239.64,238.0,239.27,2459832,236.392,231.2388,235.1826152235933,73.63813229571984,1.979867824622346,1.8053411886588147,0.17452663596353135,0.017978049895455123,1
2023-02-01 09:00:00,MSFT,247.61,247.62,247.13,247.37,5530,237.579,231.57960000000003,236.34331853563202,84.05882352941174,2.709879962869934,1.9862489435010384,0.7236310193688955,0.036707028902737186,0
2023-02-01 10:00:00,MSFT,247.45,247.45,246.95,246.98,3206,238.712,231.9046,237.35633581795278,83.32361516034968,3.219833860780483,2.2329659269569273,0.9868679338235555,0.03701955004968279,0
2023-02-01 11:00:00,MSFT,246.99,246.99,246.99,246.99,247,239.885,232.2608,238.27382764481442,83.33333333333317,3.583474847909514,2.5030677111474446,1.0804071367620693,0.03705965840537295,1
2023-02-01 12:00:00,MSFT,247.25,247.99,247.25,247.89,23766,241.147,232.66019999999997,239.18965358340353,84.39755691282608,3.899336306795078,2.7823214302769714,1.1170148765181067,0.03695406158539945,0
2023-02-01 13:00:00,MSFT,247.25,247.99,247.11,247.76,54164,242.371,233.0724,240.00587705165083,83.79272326350596,4.091998859405749,3.044256916102727,1.0477419433030217,0.037067400659111835,0
2023-02-01 14:00:00,MSFT,247.86,248.45,246.23,247.23,1994844,243.42399999999998,233.47519999999997,240.69388876101743,81.26349892008628,4.154033635845423,3.266212260051266,0.8878213757941564,0.03739488009869545,0
2023-02-01 15:00:00,MSFT,247.26,247.41,245.63,246.15,3427225,244.57199999999997,233.85960000000003,241.21351840282531,78.34461218115567,4.069143120111875,3.4267984320633884,0.6423446880484862,0.03787756716999826,1
2023-02-01 16:00:00,MSFT,246.15,247.29,245.8,247.19,1605568,245.56,234.2664,241.78270712636575,79.44664031620553,4.03922441838202,3.549283629327115,0.4899407890549048,0.03777350055131637,0
2023-02-01 17:00:00,MSFT,247.2,247.32,246.72,246.91,1274941,246.37399999999997,234.6814,242.27102073337852,78.09570794277256,3.947416610264554,3.628910225514603,0.3185063847499512,0.037867638128577984,1
2023-02-01 18:00:00,MSFT,246.9,247.75,246.81,247.15,1633694,247.16199999999998,235.0704,242.73568542543774,77.03052250388001,3.849647910340451,3.6730577624797727,0.1765901478606784,0.03780038693383828,1
2023-02-01 19:00:00,MSFT,247.12,253.12,245.47,252.21,5681856,247.64600000000002,235.5532,243.63800109920558,89.22182468694099,4.132824593757846,3.7650111287353876,0.36781346502245826,0.04174215408749408,1
2023-02-01 20:00:00,MSFT,252.21,255.18,252.02,252.75,8110725,248.223,236.0822,244.50581051832887,88.10463968410663,4.350665874569103,3.882142077902131,0.46852379666697175,0.04166155847866681,0
2023-02-01 21:00:00,MSFT,252.75,253.33,251.48,252.28,1137795,248.752,236.5948,245.24620951658326,85.05448884276078,4.434266127346405,3.9925668877909857,0.4416992395554189,0.04168894875887535,0
2023-02-01 22:00:00,MSFT,251.99,252.28,251.75,251.9,1132101,249.15300000000002,237.06079999999997,245.87990384833725,82.97650130548305,4.418918563256284,4.077837222884046,0.3410813403722379,0.04185413022866114,1
2023-02-01 23:00:00,MSFT,252.17,252.75,251.9,252.29,89088,249.60600000000005,237.5086,246.49038919611468,71.5034965034965,4.387647183262516,4.139799214959741,0.247847968302775,0.04182763763845026,1
2023-02-02 00:00:00,MSFT,252.47,252.55,251.8,252.48,39945,250.13100000000003,237.9836,247.0608283202942,74.46619217081862,4.3283018321760665,4.1774997384030055,0.15080209377306097,0.04188094902734136,1
2023-02-02 09:00:00,MSFT,254.03,254.82,253.15,254.3,47968,250.946,238.505,247.75027324217095,78.00766283524915,4.377665994918289,4.217532989706062,0.1601330052122263,0.04011737647286386,0
2023-02-02 10:00:00,MSFT,254.3,254.61,253.99,254.2,20511,251.64700000000002,239.0234,248.36453293339275,75.75510204081634,4.35847648145517,4.245721688055884,0.11275479339928651,0.03960793094785612,0
2023-02-02 11:00:00,MSFT,254.2,254.49,253.73,253.9,29729,252.346,239.5268,248.89172027306964,74.71819645732697,4.269841090776595,4.250545568600026,0.01929552217656827,0.03976562999131798,1
2023-02-02 12:00:00,MSFT,253.8,254.9,253.47,254.9,91332,253.121,240.0636,249.46393738992015,79.75174553917775,4.231510330663468,4.246738521012714,-0.015228190349246162,0.03975862720539621,1
2023-02-02 13:00:00,MSFT,253.9,256.5,252.12,255.9,293062,253.49,240.60399999999998,250.07689573373727,88.05620608899297,4.233028848174115,4.243996586444995,-0.010967738270879934,0.023355128349154167,1
2023-02-02 14:00:00,MSFT,255.8,260.66,255.56,258.12,5853734,254.027,241.19099999999997,250.84290566385752,89.06361686919227,4.363072941971041,4.267811857550204,0.09526108442083636,0.024075770947419015,1
2023-02-02 15:00:00,MSFT,258.15,260.79,257.25,260.16,5128141,254.815,241.8192,251.73024798158536,92.06349206349208,4.577972754011711,4.3298440368425055,0.24812871716920526,0.024603992229994286,1
2023-02-02 16:00:00,MSFT,260.17,263.14,259.85,261.4,4614688,255.76499999999996,242.46899999999997,252.6511767452439,92.5373134328358,4.793088301861076,4.42249288984622,0.3705954120148558,0.024678884035073814,1
2023-02-02 17:00:00,MSFT,261.41,261.88,260.64,261.59,2937647,256.695,243.1168,253.50249324569685,89.47811447811445,4.922160730496813,4.522426457976339,0.3997342725204742,0.024539658996491787,1
2023-02-02 18:00:00,MSFT,261.61,264.55,261.32,264.33,3117725,257.88,243.8098,254.53368436515427,91.12215909090908,5.185768351445063,4.6550948366700835,0.5306735147749793,0.025137561487774383,0
2023-02-02 19:00:00,MSFT,264.35,264.69,260.93,261.48,4093898,258.598,244.4534,255.19523823513958,77.9465370595384,5.105851036217132,4.745246076579494,0.36060495963763817,0.027882643768495818,1
2023-02-02 20:00:00,MSFT,261.52,264.64,260.87,264.61,7213461,259.639,245.1534,256.09188221274536,83.08172826652796,5.234738028147206,4.843144466893037,0.3915935612541688,0.029269317335258664,0
2023-02-02 21:00:00,MSFT,264.6,265.15,260.65,262.29,1880438,260.478,245.806,256.68217914486485,73.65184484389793,5.090991505834296,4.892713874681289,0.19827763115300723,0.031437871583874094,1
2023-02-02 22:00:00,MSFT,262.21,264.6,261.7,263.0,105534,261.288,246.45100000000002,257.28387636916347,74.2843951985227,4.976990766063977,4.9095692529578265,0.06742151310615085,0.031364989788301635,0
2023-02-02 23:00:00,MSFT,262.87,263.28,261.0,261.62,46316,261.86,247.0438,257.6968405244812,67.24787935909525,4.720870633582251,4.871829529082712,-0.1509588955004606,0.026580371178431504,1
2023-02-03 00:00:00,MSFT,261.5,263.0,261.5,262.83,49300,262.331,247.64919999999998,258.185712855483,69.32377966860736,4.562931833107029,4.810049989887576,-0.24711815678054627,0.026724675962350414,0
2023-02-03 09:00:00,MSFT,260.7,261.57,260.43,261.2,32588,262.435,248.19760000000002,258.4727878216275,65.42688081149623,4.257162894465637,4.699472570803188,-0.44230967633755114,0.027714775094739467,0
2023-02-03 10:00:00,MSFT,261.2,261.35,261.0,261.23,7252,262.418,248.7464,258.735379457663,63.9488761568974,3.971478821234143,4.553873820889379,-0.5823949996552358,0.027560830194827315,1
2023-02-03 11:00:00,MSFT,261.41,262.52,261.34,261.74,21139,262.433,249.301,259.0215337950284,63.15315315315321,3.743077010910554,4.391714458893614,-0.6486374479830603,0.027559318109472018,1
2023-02-03 12:00:00,MSFT,262.0,262.55,261.47,262.49,77255,262.249,249.8626,259.3518639097876,60.54027978774728,3.5813026351765416,4.229632094150199,-0.6483294589736577,0.027551096702237817,0
2023-02-03 13:00:00,MSFT,261.78,263.94,258.1,259.05,345177,262.006,250.32780000000002,259.3231149659983,47.49209218255757,3.139327809343058,4.011571237188772,-0.8722434278457136,0.03078027082223664,1
2023-02-03 14:00:00,MSFT,259.2,264.6,258.0,261.82,4057228,261.727,250.8532,259.5609135406651,50.88757396449707,2.978244081874152,3.804905806125848,-0.826661724251696,0.03223380114717654,0
2023-02-03 15:00:00,MSFT,261.72,264.2,260.6,261.81,4393563,261.679,251.3784,259.775112251078,50.46848381601369,2.817301057995394,3.6073848564997575,-0.7900837985043636,0.03215388404573516,0
2023-02-03 16:00:00,MSFT,261.8,263.79,261.21,261.41,2487145,261.52,251.8966,259.9308158462134,43.09366130558188,2.6271912693952686,3.41134613907886,-0.7841548696835914,0.03219281114439181,0
2023-02-03 17:00:00,MSFT,261.42,262.8,260.16,260.43,1569434,261.401,252.39520000000002,259.9783571941931,47.27555786196156,2.370128714003215,3.203102654063731,-0.8329739400605161,0.03244455534313066,0
2023-02-03 18:00:00,MSFT,260.41,260.43,258.18,258.7,3018802,260.988,252.85620000000003,259.8566088899842,33.46390598768875,2.003710715174634,2.963224266285912,-0.9595135511112778,0.03219691266558415,0
2023-02-03 19:00:00,MSFT,258.7,258.92,257.46,257.72,2539150,260.64,253.30540000000002,259.65312232903335,36.17664851784629,1.6156201381417077,2.693703440657071,-1.0780833025153633,0.031339613365593516,1
2023-02-03 20:00:00,MSFT,257.7,259.03,257.1,258.34,5120627,260.351,253.7668,259.5280630596016,35.82725060827232,1.3426076331940635,2.4234842791644695,-1.080876645970406,0.031013414526742666,0
2023-02-03 21:00:00,MSFT,258.35,258.35,258.01,258.12,1884716,259.98900000000003,254.21880000000002,259.39396181583004,38.54712041884806,1.0958587175434218,2.15795916684026,-1.062100449296838,0.03098431862796231,1
2023-02-03 22:00:00,MSFT,258.35,258.35,258.01,258.33,9124,259.573,254.65140000000002,259.2926321190843,34.243697478991436,0.9068006358508569,1.9077274606423793,-1.0009268247915224,0.028761316596079188,0
2023-02-03 23:00:00,MSFT,258.24,258.3,258.11,258.22,6339,259.49,255.12240000000003,259.1904766791715,38.32288401253917,0.7395693680193176,1.674095842117767,-0.9345264740984494,0.02690681667449914,0
2023-02-04 00:00:00,MSFT,258.22,258.25,258.0,258.0,7798,259.108,255.53619999999998,259.07709794782187,37.52895752895728,0.5825697209374425,1.4557906178817022,-0.8732208969442596,0.023426344180181455,0
2023-02-06 09:00:00,MSFT,257.34,258.33,256.25,256.25,14260,258.552,255.88580000000002,258.8078505242198,30.655391120507133,0.3133241886545761,1.227297332036277,-0.9139731433817009,0.02283256875741852,0
2023-02-06 10:00:00,MSFT,256.08,256.08,255.14,256.0,10731,258.01099999999997,256.2204,258.54043618857986,26.296566837107036,0.07886316833435103,0.9976104992958919,-0.9187473309615408,0.02247157783645941,0
2023-02-06 11:00:00,MSFT,255.59,255.91,255.33,255.89,13635,257.55699999999996,256.39079999999996,258.2880136944294,34.749034749034394,-0.11450501759560439,0.7751873959175927,-0.8896924135131971,0.022102304723136176,1
2023-02-06 12:00:00,MSFT,255.99,256.6,255.83,256.2,44971,257.307,256.5752,258.0891552473409,14.430379746834802,-0.23997006335156357,0.5721559040637615,-0.8121259674153251,0.021425622235109493,0
2023-02-06 13:00:00,MSFT,256.55,258.35,255.0,255.3,160139,257.06499999999994,256.7414,257.8235214142608,12.969283276449929,-0.40732905859226776,0.37625891153255564,-0.7835879701248234,0.020936708335025634,1
2023-02-06 14:00:00,MSFT,255.2,257.75,255.2,256.64,2817026,256.89500000000004,256.9164,257.7108050890931,25.48818088386375,-0.4269142650219351,0.21562427622165753,-0.6425385412435927,0.021867115569398975,1
2023-02-06 15:00:00,MSFT,256.67,257.93,254.78,257.13,3237526,256.796,257.10380000000004,257.6554903187033,32.14285714285677,-0.3983053610563161,0.09283834876606281,-0.49114370982237887,0.02186130387508954,0
2023-02-06 16:00:00,MSFT,257.15,258.3,256.78,257.02,1931035,256.66499999999996,257.29960000000005,257.59496743120775,38.97637795275562,-0.38012681394877745,-0.0017546837769052415,-0.3783721301718722,0.021513183547286114,0
2023-02-06 17:00:00,MSFT,256.98,257.36,256.48,256.8,1806756,256.523,257.51259999999996,257.51925624728324,43.29446064139915,-0.3791022905573982,-0.07722420513300383,-0.30187808542439437,0.017371222515124594,0
2023-02-06 18:00:00,MSFT,256.78,257.07,255.7,256.24,1891362,256.34700000000004,257.6936,257.39742231897054,34.55882352941178,-0.4186517119395603,-0.14550970649431513,-0.27314200544524514,0.012886474519491375,1
2023-02-06 19:00:00,MSFT,256.21,257.27,256.19,257.01,2328007,256.423,257.8956,257.36052495525905,42.44897959183655,-0.3834422647382212,-0.19309621814309635,-0.19034604659512483,0.013488862803120628,0
2023-02-06 20:00:00,MSFT,257.0,257.23,256.06,256.76,3202748,256.499,258.0878,257.3033321023772,39.3775372124492,-0.3714298230307236,-0.2287629391206218,-0.1426668839101018,0.013473965831704874,0
2023-02-06 21:00:00,MSFT,256.78,257.09,256.64,256.77,2674375,256.58700000000005,258.17900000000003,257.2525385688175,40.05486968449896,-0.3569878265587363,-0.2544079166082447,-0.1025799099504916,0.013157467857326893,0
2023-02-06 22:00:00,MSFT,256.69,256.98,256.61,256.85,20503,256.652,258.261,257.21420156226344,41.95804195804209,-0.335222868336416,-0.270570906953879,-0.06465196138253704,0.011598384561951837,1
2023-02-06 23:00:00,MSFT,256.89,257.33,256.88,257.19,18913,256.841,258.3592,257.2118966515717,58.188153310104575,-0.28722783989059053,-0.2739022935412213,-0.013325546349369222,0.011122628130591804,1
2023-02-07 00:00:00,MSFT,257.24,257.89,257.21,257.89,22506,256.966,258.47900000000004,257.2764779228506,65.26655896607434,-0.19051118979894,-0.25722407279276505,0.06671288299382505,0.011201773453012424,1
2023-02-07 09:00:00,MSFT,257.27,260.0,257.27,259.3,76451,257.183,258.6192,257.46919431115055,72.76368491321793,-8.633642460154078e-05,-0.20579652551913236,0.20571018909453082,0.012457968358821748,0
2023-02-07 10:00:00,MSFT,259.43,259.52,258.65,258.65,20633,257.346,258.7426,257.5816519958029,65.64495530012768,0.09725605680512217,-0.14518600905428147,0.24244206585940364,0.012734151116883582,1
2023-02-07 11:00:00,MSFT,258.51,258.9,258.3,258.87,16519,257.553,258.834,257.7043518057264,74.9650349650348,0.18996299102434477,-0.07815620903855623,0.268119200062901,0.012746249071292386,1
2023-02-07 12:00:00,MSFT,258.88,259.96,258.75,259.95,68794,257.924,258.94899999999996,257.9182230623239,74.02031930333804,0.3465856546887949,0.0067921637069139895,0.3397934909818809,0.013316357690785397,1
2023-02-07 13:00:00,MSFT,259.03,261.0,256.13,260.16,1042030,258.239,259.07419999999996,258.1317256278168,72.91981845688349,0.482098161494946,0.1018533632645204,0.3802447982304256,0.010975652082737332,1
2023-02-07 14:00:00,MSFT,260.16,263.45,259.75,260.8,6455337,258.643,259.1922,258.3858469965962,76.47058823529417,0.6338290638473723,0.2082485033810908,0.42558056046628145,0.010941333187987673,1
2023-02-07 15:00:00,MSFT,260.78,263.67,260.57,262.56,5941574,259.222,259.3254,258.7833853778727,83.17972350230386,0.8858822886095368,0.34377526042678,0.5421070281827567,0.012274347516994102,1
2023-02-07 16:00:00,MSFT,262.55,264.62,261.97,264.14,4627276,259.95099999999996,259.44579999999996,259.29353915140865,90.72164948453577,1.199304247741054,0.5148810578896349,0.6844231898514191,0.013151216161026739,1
2023-02-07 17:00:00,MSFT,264.13,268.32,262.88,267.31,5699674,260.963,259.5888,260.05701161317927,92.56198347107414,1.684072970733098,0.7487194404583275,0.9353535302747704,0.015776312122233405,0
2023-02-07 18:00:00,MSFT,267.33,267.92,261.44,262.5,6794537,261.424,259.61080000000004,260.28967717382886,67.22689075630245,1.6609821073139415,0.9311719738294504,0.7298101334844911,0.025400312714247607,1
2023-02-07 19:00:00,MSFT,262.49,267.33,262.41,266.6,5899729,262.154,259.711,260.8906603001309,73.68674698795178,1.9510279310475198,1.1351431652730644,0.8158847657744555,0.02924374203453251,1
2023-02-07 20:00:00,MSFT,266.61,268.77,266.11,267.56,8633736,263.045,259.7756,261.52583550964226,74.75728155339795,2.232619070086116,1.3546383462356748,0.8779807238504413,0.029193738153135314,0
2023-02-07 21:00:00,MSFT,267.56,267.92,266.58,267.1,1402286,263.868,259.88800000000003,262.0567083182478,72.7816091954023,2.3911007993033877,1.5619308368492173,0.8291699624541704,0.029296209226612264,1
2023-02-07 22:00:00,MSFT,267.2,268.2,267.05,268.14,75441,264.687,259.9586,262.6360694307956,73.20054323223175,2.570981347273573,1.7637409389340886,0.8072404083394846,0.029014616391114093,1
2023-02-07 23:00:00,MSFT,268.14,270.15,268.14,269.35,177854,265.60600000000005,260.0998,263.27549138976747,72.95568752855183,2.7791386843182977,1.9668204880109306,0.8123181963073671,0.029092654765642784,1
2023-02-08 00:00:00,MSFT,269.35,270.02,269.0,269.82,102446,266.508,260.2362,263.8987779240753,75.72547213265781,2.948046698420967,2.163065730092938,0.7849809683280289,0.028890416991157533,1
2023-02-08 09:00:00,MSFT,270.0,272.94,269.4,272.35,136552,267.48699999999997,260.4508,264.7036562170205,78.05995004163204,3.2486094251575537,2.380174469105861,0.8684349560516926,0.02955329650999721,1
2023-02-08 10:00:00,MSFT,272.47,273.6,271.58,273.4,75919,268.413,260.6622,265.53187943444715,78.03251354731141,3.530832536701496,2.610306082624988,0.9205264540765077,0.029429891154055553,0
2023-02-08 11:00:00,MSFT,273.56,273.56,271.87,271.87,110822,268.86899999999997,260.87559999999996,266.1355099644998,73.13314895298308,3.5896588202564317,2.806176630151277,0.7834821901051545,0.030668806841649177,0
2023-02-08 12:00:00,MSFT,271.97,272.58,270.26,270.9,313455,269.70899999999995,261.069,266.58927092026175,69.69578783151324,3.5174610786513085,2.948433519851284,0.5690275588000246,0.03132401112579108,1
2023-02-08 13:00:00,MSFT,272.57,273.01,266.89,271.48,658492,270.197,261.2638,267.0550546421416,68.23385118560921,3.467078676212509,3.052162551123529,0.4149161250889799,0.031167100593468215,1
2023-02-08 14:00:00,MSFT,271.48,276.76,271.02,272.68,13756738,270.709,261.4676,267.59076372384243,67.73255813953494,3.4838209116098255,3.1384942232207886,0.3453266883890369,0.030805343694504696,0
2023-02-08 15:00:00,MSFT,272.69,274.33,270.07,270.32,8709976,271.031,261.693,267.8506909882384,56.46755479157712,3.2689742765324468,3.1645902338831204,0.10438404264932633,0.03279749742261062,0
2023-02-08 16:00:00,MSFT,270.31,270.53,267.56,269.68,7122894,271.18500000000006,261.85020000000003,268.02491089412047,68.79581151832465,3.0123397416253397,3.1341401354315646,-0.12180039380622487,0.03303303929903145,0
2023-02-08 17:00:00,MSFT,269.65,270.25,268.52,269.71,3516791,271.221,262.0082,268.18539557087087,60.34597471723212,2.7793373026909194,3.0631795688834353,-0.28384226619251596,0.03306383637326936,0
2023-02-08 18:00:00,MSFT,269.71,270.59,268.07,268.86,3661053,271.125,262.1572,268.2496436117403,54.35656836461132,2.4973059069139367,2.950004836489536,-0.45269892957559943,0.03342552486655179,0
2023-02-08 19:00:00,MSFT,268.88,269.6,266.66,267.47,3746899,270.637,262.298,268.1753918391936,51.1671924290221,2.1369986206851195,2.787403593328653,-0.6504049726435337,0.033598620724281686,0
2023-02-08 20:00:00,MSFT,267.47,267.77,266.21,266.68,6880946,269.96500000000003,262.45759999999996,268.0329735687942,45.32051282051288,1.7673333836604002,2.583389551395003,-0.8160561677346028,0.033372257159109305,1
2023-02-08 21:00:00,MSFT,266.89,268.94,266.73,267.62,1810023,269.53999999999996,262.6556,267.9936427527186,44.35746901500318,1.5325548260636879,2.37322260632874,-0.840667780265052,0.03131146984641904,0
2023-02-08 22:00:00,MSFT,267.61,267.62,266.73,267.01,22035,269.151,262.829,267.8999624905549,40.91790562378795,1.2824855307835037,2.1550751912196926,-0.8725896604361889,0.025087088587114538,1
2023-02-08 23:00:00,MSFT,267.1,267.63,267.1,267.5,17890,268.75300000000004,263.0166,267.8618708247878,31.94341027550246,1.1110353931048849,1.9462672315967313,-0.8352318384918465,0.0197806060789149,1
2023-02-09 00:00:00,MSFT,267.55,268.1,267.55,268.07,23300,268.29200000000003,263.21139999999997,267.8816926509985,29.420849420849464,1.0095170756289917,1.7589172004031834,-0.7494001247741917,0.01956628413532625,1
2023-02-09 09:00:00,MSFT,269.99,271.82,269.81,271.82,57644,268.442,263.4834,268.2567695413796,49.83520105471321,1.2176207633544323,1.6506579129934333,-0.4330371496390011,0.02385959461548051,1
2023-02-09 10:00:00,MSFT,271.69,272.14,271.28,272.1,21821,268.68399999999997,263.7654,268.62279148981963,54.14364640883993,1.3891251253803034,1.5983513554708075,-0.20922623009050412,0.023651019718174474,0
2023-02-09 11:00:00,MSFT,272.05,272.1,271.2,271.54,23727,268.867,264.0712,268.9006208717416,50.20746887966806,1.4629917893563515,1.5712794422479164,-0.10828765289156483,0.023461645518225063,0
2023-02-09 12:00:00,MSFT,271.79,271.8,271.0,271.11,146328,269.092,264.3734,269.1110379315757,44.26588750913077,1.469890266381924,1.551001607074718,-0.08111134069279391,0.023499561924878225,1
2023-02-09 13:00:00,MSFT,271.54,272.83,266.06,272.48,270280,269.59299999999996,264.7052,269.43189146190184,58.50393700787413,1.5678319191355286,1.55436766948688,0.013464249648648563,0.022087708608409078,0
2023-02-09 14:00:00,MSFT,272.44,274.26,269.66,271.5,8164407,270.075,265.0112,269.62885417981596,56.978527607361926,1.5485231636674257,1.5531987683229893,-0.004675604655563603,0.021987955883814483,0
2023-02-09 15:00:00,MSFT,271.5,272.7,269.51,270.86,5518286,270.399,265.3224,269.74610616269064,54.212454212454325,1.464694102674855,1.5354978351933626,-0.07080373251850758,0.02140328796242855,0
2023-02-09 16:00:00,MSFT,270.86,270.86,268.47,268.83,3770482,270.581,265.5662,269.6588579567201,49.89885367498305,1.220387070812592,1.4724756823172085,-0.2520886115046166,0.022395687173765094,0
2023-02-09 17:00:00,MSFT,268.81,269.88,266.99,267.73,3056515,270.604,265.77819999999997,269.47515719893727,50.89408528198071,0.9273215948998654,1.36344486483374,-0.4361232699338746,0.022526548389860613,0
2023-02-09 18:00:00,MSFT,267.72,267.74,265.54,265.69,3041855,270.36600000000004,265.9516,269.1146660371337,46.865104496516764,0.5244090813511093,1.195637708137214,-0.6712286267861047,0.022870204449615843,0
2023-03-01 09:00:00,MSFT,250.78,251.89,250.71,250.84,17215,268.26800000000003,265.8324,267.3742216526448,21.750841750841815,-0.9818546723563486,0.7601392320385015,-1.74199390439485,0.05905339688102309,1
2023-03-01 10:00:00,MSFT,251.21,251.63,251.0,251.46,9179,266.20400000000006,265.7368,265.85858149525006,23.83036014809838,-2.101327930419359,0.18784579954692948,-2.289173729966288,0.059361247026837635,1
2023-03-01 11:00:00,MSFT,251.5,251.85,251.35,251.79,12014,264.229,265.6324,264.5187165909405,23.417935702199685,-2.9281365749938573,-0.43535067536122796,-2.4927858996326293,0.059448227765502244,0
2023-03-01 12:00:00,MSFT,251.79,251.79,251.06,251.41,53112,262.259,265.5254,263.2702673918033,21.62806539509542,-3.5728654381221645,-1.0628536279134153,-2.5100118102087494,0.05947653468813404,0
2023-03-01 13:00:00,MSFT,251.58,251.75,249.94,250.5,216539,260.06100000000004,265.4,262.0540514497268,9.80392156862753,-4.109871066634355,-1.6722571156576034,-2.4376139509767514,0.05944440558631598,0
2023-03-01 14:00:00,MSFT,250.6,252.15,247.77,249.6,4205542,257.871,265.255,260.8679513116576,8.548268238761949,-4.555560706447238,-2.2489178338155305,-2.306642872631708,0.05944521838371585,0
2023-03-01 15:00:00,MSFT,249.63,249.93,247.25,248.35,3599084,255.61999999999998,265.0782,259.6757654724521,8.33632770391661,-4.95254762417585,-2.7896437918875945,-2.1629038322882552,0.05903750702330555,0
2023-03-01 16:00:00,MSFT,248.35,248.64,246.57,248.42,2951013,253.579,264.88879999999995,258.60378780840904,8.700400436840141,-5.201553925824442,-3.2720258186749636,-1.929528107149478,0.05915526501180611,0
2023-03-01 17:00:00,MSFT,248.43,248.62,247.71,247.81,2269216,251.587,264.659,257.575808017132,3.818794459004053,-5.386028333944296,-3.69482632172883,-1.6912020122154656,0.05890177285767514,0
2023-03-01 18:00:00,MSFT,247.82,247.89,246.93,247.15,1717411,249.733,264.42900000000003,256.5828739202623,3.8651004168244896,-5.521829897753975,-4.060227036933859,-1.4616028608201157,0.05859389481345997,0
2023-03-01 19:00:00,MSFT,247.17,247.19,246.31,246.49,1808525,249.298,264.1814,255.62164783261824,3.8621734191593333,-5.617949870564928,-4.371771603660073,-1.2461782669048551,0.055505961898739145,0
2023-03-01 20:00:00,MSFT,246.49,246.9,245.79,246.4,4678632,248.79199999999997,263.9104,254.74339565808316,4.16836943195743,-5.636414808002968,-4.624700244528652,-1.0117145634743157,0.05536898385938568,1
2023-03-01 21:00:00,MSFT,246.27,247.23,246.12,247.23,1245032,248.33599999999996,263.6518,254.02783416683712,7.644628099173431,-5.520438165733566,-4.803847828769635,-0.7165903369639306,0.05592253659169606,0
2023-03-01 22:00:00,MSFT,247.13,247.35,246.72,246.88,920337,247.88299999999998,263.3734,253.34708805570978,8.218569524655578,-5.394582526739242,-4.921994768363557,-0.4725877583756848,0.055932324443928656,1
2023-03-01 23:00:00,MSFT,246.85,247.35,246.27,247.23,36775,247.55599999999998,263.0668,252.76450824088028,27.465667915105854,-5.20658072950161,-4.9789119605911685,-0.22766876891044152,0.05538780613113024,0
2023-03-02 00:00:00,MSFT,247.35,248.4,247.1,247.22,43545,247.31800000000004,262.7284,252.23645983698694,21.35135135135097,-5.000749341586072,-4.983279436790149,-0.017469904795922808,0.05558126873782866,0
2023-03-02 09:00:00,MSFT,246.22,246.27,245.5,245.61,37782,247.044,262.2944,251.60536842394058,14.400921658985979,-4.910929885622778,-4.968809526556675,0.05787964093389686,0.05556031577307797,1
2023-03-02 10:00:00,MSFT,245.58,245.9,245.0,245.9,21705,246.792,261.9624,251.06200000261288,17.927823050057953,-4.761459600915117,-4.927339541428363,0.16587994051324628,0.0557950372908184,1
2023-03-02 11:00:00,MSFT,245.9,246.78,245.9,246.67,9735,246.67800000000003,261.56379999999996,250.64371428807831,27.33727810650855,-4.528667103199268,-4.847605053782544,0.3189379505832761,0.056298387248160435,0
2023-03-02 12:00:00,MSFT,246.8,247.47,245.0,245.02,75568,246.465,261.113,250.10812245111848,25.10869565217365,-4.42629500837117,-4.763343044700269,0.3370480363290991,0.056243249427950864,0
2023-03-02 13:00:00,MSFT,247.0,247.37,243.35,244.75,284702,246.291,260.666,249.59782507482146,28.10218978102162,-4.317185304350602,-4.674111496630336,0.356926192279734,0.013244095701408023,1
2023-03-02 14:00:00,MSFT,245.1,247.59,245.03,246.61,3603115,246.31200000000004,260.2354,249.31327030579087,40.959040959041005,-4.034125732205155,-4.5461143437453,0.5119886115401453,0.01554343056839951,1
2023-03-02 15:00:00,MSFT,246.66,247.82,246.53,247.63,3232019,246.352,259.801,249.1529588480965,49.13627639155466,-3.685014947963481,-4.373894464588936,0.6888795166254553,0.016221136753482742,0
2023-03-02 16:00:00,MSFT,247.66,247.91,246.6,247.42,2113298,246.406,259.353,248.98791514827775,51.3540621865596,-3.386252767170589,-4.176366125105267,0.7901133579346782,0.01620530792864678,0
2023-03-02 17:00:00,MSFT,247.44,247.65,246.88,247.33,1360811,246.416,258.8526,248.83001846748937,54.46808510638306,-3.120769545555987,-3.9652468091954116,0.8444772636394244,0.01593236408044201,1
2023-03-02 18:00:00,MSFT,247.34,249.41,246.86,249.39,2286041,246.63299999999998,258.3724,248.88335004201417,63.14863676341257,-2.7128750608658265,-3.714772459529495,1.0018973986636683,0.017933774562235032,1
2023-03-02 19:00:00,MSFT,249.39,250.84,249.39,250.04,2775905,247.07600000000002,257.9358,248.99350718086995,62.555853440572086,-2.310531802936339,-3.433924328210864,1.1233925252745252,0.0173167977087104,1
2023-03-02 20:00:00,MSFT,250.03,251.4,249.81,251.11,4287551,247.59700000000004,257.54,249.19507792554901,67.7581863979851,-1.883618631590565,-3.1238631888868045,1.2402445572962395,0.017756945388678055,0
2023-03-02 21:00:00,MSFT,251.11,251.11,250.76,250.99,834901,248.029,257.1302,249.36602288502053,66.0958904109591,-1.5372494103756367,-2.806540433184571,1.2692910228089342,0.017513506445149124,0
2023-03-02 22:00:00,MSFT,250.92,250.92,250.6,250.9,11493,248.61700000000002,256.6946,249.51211594359,65.64625850340147,-1.2555384887927232,-2.4963400443062014,1.2408015555134781,0.0172041363655348,0
2023-03-02 23:00:00,MSFT,250.78,250.89,250.7,250.85,4989,249.227,256.3052,249.63953347277192,75.68627450980392,-1.0245052768540575,-2.2019730908157724,1.177467813961715,0.01685944580230698,0
2023-03-03 00:00:00,MSFT,250.99,251.05,250.6,250.95,13594,249.66099999999997,255.93059999999997,249.7643398086984,75.22477522477524,-0.8238438683339382,-1.9263472463194056,1.1025033779854674,0.016817135161886945,1
2023-03-03 09:00:00,MSFT,251.87,251.95,251.12,251.44,8650,250.042,255.5652,249.92392649358425,74.51181911613574,-0.6181536608799263,-1.6647085292315098,1.0465548683515835,0.016659175019376034,1
2023-03-03 10:00:00,MSFT,251.5,251.93,251.5,251.9,6930,250.49,255.226,250.11212397038574,90.28103044496476,-0.4132607215825601,-1.41441896770172,1.00115824611916,0.01650975235575551,0
2023-03-03 11:00:00,MSFT,252.01,252.32,251.2,251.82,11325,250.93900000000002,254.91300000000004,250.274778830349,92.3353293413172,-0.25440430792698976,-1.1824160357467741,0.9280117278197844,0.016556158608704664,0
2023-03-03 12:00:00,MSFT,251.95,252.0,250.9,250.98,27033,251.098,254.59900000000002,250.34194275126814,79.80900409276923,-0.1940535073942442,-0.9847435300762681,0.7906900226820239,0.017078486243187117,1
2023-03-03 13:00:00,MSFT,251.94,252.1,250.48,251.94,331706,251.288,254.2854,250.4941386797188,79.64236588720756,-0.06797748410053828,-0.8013903208811222,0.7334128367805839,0.015499200447971977,1
2023-03-03 14:00:00,MSFT,251.94,254.47,251.39,254.37,2760775,251.61400000000003,254.03259999999997,250.86326832926937,86.61749209694409,0.22542085305659043,-0.5960280860935797,0.8214489391501701,0.01761033549165618,0
2023-03-03 15:00:00,MSFT,254.38,255.25,253.23,254.1,3730489,251.925,253.7646,251.17152848838657,85.0051706308166,0.4311839849824821,-0.39058567187836735,0.8217696568608495,0.01775068809188004,0
2023-03-03 16:00:00,MSFT,254.12,254.17,253.25,253.87,2426036,252.22199999999998,253.48059999999998,251.4285257752069,78.57142857142836,0.5691330600243418,-0.1986419254978255,0.7677749855221674,0.015777109847411937,1
2023-03-03 17:00:00,MSFT,253.88,254.97,253.6,254.94,1763478,252.631,253.143,251.76295189185387,79.6610169491523,0.7560830981907714,-0.007696920760106141,0.7637800189508774,0.015649566117720365,0
2023-03-03 18:00:00,MSFT,254.95,255.42,254.72,254.89,1658080,253.025,252.79879999999997,252.0607659973916,76.10497237569018,0.8899489902221092,0.17183226143633692,0.7181167287857723,0.014647857864291482,0
2023-03-03 19:00:00,MSFT,254.91,255.62,254.64,254.81,2077900,253.362,252.4642,252.32259780716382,76.52777777777757,0.9783060396458438,0.33312701707823833,0.6451790225676055,0.014530757058139616,1
2023-03-03 20:00:00,MSFT,254.83,255.42,254.43,255.33,4881642,253.705,252.14860000000002,252.6090170636244,79.03014416775869,1.0778643428736245,0.4820744822373156,0.595789860636309,0.014338844589836476,1
2023-03-03 21:00:00,MSFT,255.29,255.55,255.07,255.54,4467290,254.077,251.8098,252.88815829566016,80.10269576379964,1.1603346449139167,0.6177265147726358,0.5426081301412808,0.014218174562697269,0
2023-03-03 22:00:00,MSFT,255.46,255.54,255.39,255.4,10462,254.51899999999995,251.4878,253.1273813151211,78.41634738186468,1.200556851413694,0.7342925821008475,0.4662642693128465,0.012487201952644373,0
2023-03-03 23:00:00,MSFT,255.46,255.52,255.4,255.5,1866,254.875,251.18059999999997,253.3533449993953,77.28494623655916,1.2263656245811774,0.8327071905969134,0.3936584339842639,0.012419943991281532,0
2023-03-04 00:00:00,MSFT,255.5,255.55,255.44,255.55,14533,254.993,250.915,253.56255023754812,75.96017069701284,1.2365991007143293,0.9134855726203968,0.32311352809393257,0.011977611889924735,0
2023-03-06 09:00:00,MSFT,255.98,255.99,254.75,254.75,22830,255.058,250.65540000000001,253.67564069111498,68.90322580645166,1.1667068201837196,0.9641298221330614,0.2025769980506582,0.012573120156793646,1
2023-03-06 10:00:00,MSFT,255.19,255.65,255.19,255.65,2641,255.23600000000002,250.4546,253.8636749110088,79.89756722151097,1.1704469785123308,1.0053932534089154,0.16505372510341543,0.01281269695388203,0
2023-03-06 11:00:00,MSFT,255.65,256.18,254.91,255.25,13056,255.267,250.5428,253.99570587186508,72.82758620689657,1.1281300429747887,1.0299406113220901,0.09818943165269856,0.013011923106948266,1
2023-03-06 12:00:00,MSFT,255.45,255.73,255.4,255.51,18852,255.329,250.62380000000002,254.13992436025887,61.22047244094478,1.1028603066650078,1.0445245503906737,0.05833575627433407,0.013002858530039895,1
2023-03-06 13:00:00,MSFT,255.37,256.83,254.65,256.12,63350,255.46000000000004,250.71040000000002,254.32850299261517,68.6346863468636,1.1191548402494789,1.0594506083624347,0.05970423188704421,0.013046934206620482,1
2023-03-06 14:00:00,MSFT,256.29,257.97,255.98,257.55,2668143,255.68199999999996,250.8332,254.63531223141374,77.79456193353477,1.2332413854766457,1.0942087637852769,0.13903262169136887,0.013836531823660406,1
2023-03-06 15:00:00,MSFT,257.53,259.89,257.14,259.29,3438189,256.05699999999996,251.00900000000001,255.07861582842196,79.83539094650213,1.447374816803034,1.1648419743888283,0.28253284241420573,0.014837877062060873,0
2023-03-06 16:00:00,MSFT,259.29,260.12,258.93,259.38,2509866,256.45500000000004,251.2046,255.48827146381035,80.62755798090053,1.6058283619527174,1.253039251901606,0.35278911005111135,0.014017196014819244,0
2023-03-06 17:00:00,MSFT,259.4,259.4,257.56,258.44,2350583,256.749,251.40640000000002,255.769388467257,72.16117216117213,1.636687084084798,1.3297688183382446,0.30691826574655345,0.014761206424070639,0
2023-03-06 18:00:00,MSFT,258.44,258.7,257.76,257.97,1617152,256.99100000000004,251.59740000000002,255.9789705179944,66.2162162162164,1.6047195634295406,1.384758967356504,0.21996059607303664,0.0121414487197968,0
2023-03-06 19:00:00,MSFT,257.99,258.51,257.53,257.68,1672101,257.284,251.7948,256.14097332580445,63.01703163017041,1.5382524795721793,1.415457669799639,0.1227948097725402,0.012151219127885951,0
2023-03-06 20:00:00,MSFT,257.68,257.81,256.66,256.9,3606604,257.409,251.9898,256.21326158048976,58.465011286681516,1.4064249639622801,1.4136511286321674,-0.007226164669887236,0.012622969453718224,0
2023-03-06 21:00:00,MSFT,256.87,256.91,256.55,256.7,1559594,257.554,252.19400000000002,256.2596176204431,56.696428571428484,1.2711592470147934,1.3851527523086926,-0.11399350529389918,0.012093123893671943,0
2023-03-06 22:00:00,MSFT,256.75,256.87,256.36,256.38,20694,257.641,252.3936,256.27108260897234,54.49620801733469,1.1251686226597712,1.3331559263789083,-0.2079873037191371,0.01218808435493506,1
2023-03-06 23:00:00,MSFT,256.3,256.89,256.26,256.86,9731,257.71500000000003,252.58620000000002,256.3271699795464,61.84062850729522,1.0362566677074483,1.2737760746446163,-0.237519406937168,0.012268912900074437,0
2023-03-07 00:00:00,MSFT,256.85,256.93,256.7,256.93,8387,257.653,252.7872,256.38458236244674,57.920792079207914,0.9603711569304494,1.211095091101783,-0.25072393417133365,0.012147472212667997,1
2023-03-07 09:00:00,MSFT,257.64,257.64,257.14,257.14,2857,257.438,252.9854,256.45652689935656,61.97718631178701,0.9067244330233848,1.1502209594861035,-0.2434965264627187,0.012147248458913016,1
2023-03-07 10:00:00,MSFT,257.25,257.43,257.25,257.43,1755,257.24300000000005,253.18959999999998,256.5492386232273,62.1212121212122,0.8774943851414605,1.095675644617175,-0.21818125947571443,0.012137434514893268,0
2023-03-07 11:00:00,MSFT,257.45,257.45,256.99,256.99,4619,257.098,253.4172,256.59121589720564,55.61290322580648,0.8094936993634292,1.038439255566426,-0.22894555620299673,0.01231930470448135,1
2023-03-07 12:00:00,MSFT,257.08,257.25,256.85,257.15,11049,257.01599999999996,253.6422,256.64443343080507,46.9135802469133,0.7597553421371686,0.9827024728805744,-0.22294713074340589,0.012323101043914006,1
2023-03-07 13:00:00,MSFT,257.25,258.4,257.0,257.68,673000,257.01599999999996,253.8624,256.74305881834744,34.72485768500931,0.754407565482552,0.93704349140097,-0.18263592591841804,0.011880455616226636,0
2023-03-07 14:00:00,MSFT,257.61,257.69,256.0,256.92,1926556,257.018,254.1004,256.7599103594572,29.292929292929458,0.6809936941380101,0.8858335319483781,-0.20483983781036796,0.01195003696291432,0
2023-03-07 15:00:00,MSFT,256.87,256.87,254.04,254.71,3889456,256.819,254.2996,256.56468080141366,24.133148404993165,0.4394187955730331,0.7965505846733092,-0.3571317891002761,0.014806363964645452,0
2023-03-07 16:00:00,MSFT,254.74,255.72,254.51,254.72,2240780,256.65299999999996,254.4618,256.38899691556475,25.925925925925824,0.24594081184750394,0.6864286301081481,-0.4404878182606442,0.014760752439212254,1
2023-03-07 17:00:00,MSFT,254.69,256.34,254.61,255.47,1995224,256.514,254.61860000000001,256.3014733997967,34.67406380027735,0.15138181249733407,0.5794192665859854,-0.42803745408865135,0.014871625120233586,0
2023-03-07 18:00:00,MSFT,255.45,255.55,254.07,254.37,2069746,256.258,254.75760000000002,256.117523552197,33.200531208499456,-0.012177310212905468,0.4610999512262072,-0.4732772614391127,0.014148639336826335,0
2023-03-07 19:00:00,MSFT,254.36,254.72,253.43,253.49,1529965,255.89300000000003,254.88080000000002,255.8672832138925,30.4506699147382,-0.21038257945642158,0.3268034450896815,-0.5371860245461031,0.012082682353466389,1
2023-03-07 20:00:00,MSFT,253.49,254.38,253.39,254.16,3566578,255.56599999999997,254.97619999999998,255.7046848125694,37.032710280373806,-0.30982679234566035,0.19947739760261315,-0.5093041899482735,0.012585240500382679,1
2023-03-07 21:00:00,MSFT,254.15,254.78,254.15,254.46,857761,255.31300000000002,255.06459999999998,255.58614340184852,35.680190930787504,-0.3602765113632529,0.08752661580943996,-0.4478031271726929,0.012452040177565005,0
2023-03-07 22:00:00,MSFT,254.51,254.51,254.39,254.39,6828,255.03699999999998,255.1302,255.47222498262485,34.84486873508341,-0.4012809748515167,-0.010234902322751371,-0.39104607252876533,0.012411075764157613,1
2023-03-07 23:00:00,MSFT,254.44,254.7,254.44,254.57,8616,254.72600000000003,255.2018,255.38629879380343,34.61077844311386,-0.4144750020875847,-0.09108292227571804,-0.3233920798118667,0.012479359778683361,0
2023-03-08 00:00:00,MSFT,254.58,254.58,254.15,254.25,10349,254.459,255.2688,255.27807986106026,31.026252983293503,-0.4456159065935026,-0.16198951913927495,-0.28362638745422764,0.01224073541136059,1
2023-03-08 09:00:00,MSFT,254.5,254.5,254.15,254.41,2639,254.429,255.34,255.19540558857832,34.07407407407399,-0.4521722744360943,-0.22002607019863885,-0.23214620423745547,0.012289661128061414,1
2023-03-08 10:00:00,MSFT,254.6,255.01,254.6,254.95,2971,254.45199999999994,255.42,255.17203362776135,37.028301886792555,-0.40907914639896603,-0.2578366854387043,-0.15124246096026173,0.012517854432279069,1
2023-03-08 11:00:00,MSFT,255.16,255.49,254.82,255.09,4116,254.414,255.493,255.16422090130789,33.99258343634115,-0.3594867623652931,-0.27816670082402206,-0.08132006154127103,0.012347622171412281,0
2023-03-08 12:00:00,MSFT,254.81,255.1,253.49,253.66,23627,254.34300000000002,255.5282,255.02096176785,31.392694063926868,-0.4306096892635196,-0.3086552985119216,-0.12195439075159803,0.013394535346961731,0
2023-03-08 13:00:00,MSFT,255.0,255.3,252.81,253.31,76889,254.325,255.558,254.85801302805476,39.85507246376808,-0.5093457751323456,-0.3487933938360064,-0.1605523812963392,0.013323612104124185,0
2023-03-08 14:00:00,MSFT,253.46,254.54,252.2,252.28,2399619,254.137,255.58399999999997,254.61248797776383,34.59595959595964,-0.647394323603578,-0.40851357978952074,-0.23888074381405722,0.013564973699978047,0
2023-03-08 15:00:00,MSFT,252.25,253.03,250.81,252.35,3351642,253.926,255.59219999999996,254.39701293226253,28.453038674033138,-0.7425902596012861,-0.47532891575187386,-0.26726134384941225,0.013601920870292526,1
2023-03-08 16:00:00,MSFT,252.36,253.84,251.56,253.72,2017321,253.859,255.57920000000001,254.3325355101423,45.67243675099865,-0.6994236537920244,-0.520147863359904,-0.17927579043212039,0.014952683178895431,0
2023-03-08 17:00:00,MSFT,253.73,253.9,251.79,252.6,1475642,253.66199999999998,255.54919999999998,254.16753212822397,44.25806451612896,-0.7469777529011026,-0.5655138412681437,-0.18146391163295883,0.015110882231785194,0
2023-03-08 18:00:00,MSFT,252.6,252.81,251.45,251.83,1370322,253.42,255.5084,253.94491002077407,35.15923566878996,-0.8371471723979482,-0.6198405074941047,-0.21730666490384354,0.015124701605198717,1
2023-03-08 19:00:00,MSFT,251.81,253.34,251.67,252.57,1449725,253.23600000000002,255.461,253.81396620927177,38.600723763570464,-0.8392212512356423,-0.6637166562424122,-0.17550459499323012,0.013308387498765686,1
2023-03-08 20:00:00,MSFT,252.58,253.96,252.01,253.75,2781094,253.11599999999999,255.43820000000002,253.8078741893411,46.59574468085113,-0.7371514127041223,-0.6784036075347543,-0.05874780516936806,0.01424888154971558,1
2023-03-08 21:00:00,MSFT,253.7,253.93,253.53,253.93,253349,253.0,255.42059999999998,253.81950521892767,46.59574468085113,-0.6344226057326523,-0.6696074071743339,0.03518480144168157,0.01390311790405549,0
2023-03-08 22:00:00,MSFT,253.85,253.85,253.7,253.71,43659,253.00500000000002,255.38819999999998,253.80907615045837,47.09677419354843,-0.5642570435101959,-0.6485373344415064,0.08428029093131051,0.013270420316521583,0
2023-03-08 23:00:00,MSFT,253.7,253.7,253.41,253.64,10594,253.03799999999995,255.3502,253.79297365993853,45.81976112920733,-0.5084377905608619,-0.6205174256653776,0.11207963510451568,0.012802150058855963,0
2023-03-09 00:00:00,MSFT,253.41,253.41,252.42,252.51,14477,253.061,255.29240000000001,253.67078569232532,37.551020408163296,-0.5490530449103801,-0.6062245495143781,0.057171504603998,0.013239432900569337,0
2023-03-09 09:00:00,MSFT,252.75,252.75,252.02,252.02,6157,253.02800000000002,255.22279999999998,253.51356800734197,34.876847290640384,-0.6137054174644732,-0.6077207231043971,-0.005984694360076093,0.013234622620143995,1
2023-03-09 10:00:00,MSFT,252.11,252.28,251.81,252.28,5082,252.88400000000001,255.15739999999997,253.39608533997608,42.31625835189309,-0.6366244510329011,-0.6135014686900979,-0.02312298234280319,0.013319896394409777,1
2023-03-09 11:00:00,MSFT,252.3,252.42,252.15,252.42,4969,252.86599999999999,255.11079999999998,253.30312483140693,44.92588369441266,-0.6361578881473804,-0.6180327525815544,-0.018125135565825956,0.013307258462640742,0
2023-03-09 12:00:00,MSFT,252.54,252.62,252.2,252.4,9582,252.923,255.0458,253.21711294270153,50.773195876288696,-0.6301381264775614,-0.6204538273607558,-0.009684299116805573,0.013281352374306046,1
2023-03-09 13:00:00,MSFT,252.16,255.2,252.0,255.01,106204,253.167,255.04100000000003,253.38786409101567,62.91262135922337,-0.4100355995114455,-0.5783701817908938,0.1683345822794483,0.017057276437937776,1
2023-03-09 14:00:00,MSFT,255.34,258.32,254.96,258.01,3164726,253.593,255.09099999999998,253.82806751091894,67.97988264878467,0.006398409929403215,-0.46141646344683446,0.46781487337623767,0.020602578320391047,1
2023-03-09 15:00:00,MSFT,258.02,259.56,257.77,258.51,3788896,254.05100000000002,255.13879999999997,254.27396584321238,76.12732095490733,0.372477495275632,-0.2946376717023412,0.6671151669779731,0.020645251829696475,0
2023-03-09 16:00:00,MSFT,258.51,259.0,257.67,258.18,2481151,254.498,255.1514,254.64596909623975,79.20883164673432,0.6287220493756251,-0.10996572748674793,0.7386877768623731,0.019690413820583338,0
2023-03-09 17:00:00,MSFT,258.2,258.3,256.13,256.62,2392392,254.796,255.09799999999998,254.833972039455,67.32249786142015,0.6978740840764601,0.05160223482589367,0.6462718492505665,0.020778771895047034,0
2023-03-09 18:00:00,MSFT,256.63,256.88,253.76,254.1,2604615,254.95499999999998,254.99239999999998,254.76406994045928,51.34305448963927,0.5430744066018747,0.14989666918108988,0.39317773742078477,0.02284967039296028,0
2023-03-09 19:00:00,MSFT,254.07,254.46,252.92,253.56,2700582,255.109,254.8948,254.64939661279647,48.61837191934277,0.37252680280721506,0.19442269590631492,0.17810410690090014,0.022986026941503028,0
2023-03-09 20:00:00,MSFT,253.6,253.74,251.58,252.28,5230768,255.109,254.78099999999998,254.42373979253014,45.05190311418681,0.1325533035059152,0.182048817426235,-0.049495513920319784,0.022889565496284077,0
2023-03-09 21:00:00,MSFT,252.27,252.8,251.81,252.32,571245,255.09900000000002,254.6738,254.22338362181299,45.42302357836338,-0.053779817639025396,0.13488309041318292,-0.1886629080522083,0.022471451111253607,0
2023-03-09 22:00:00,MSFT,252.12,252.75,252.06,252.1,18999,255.06900000000002,254.5778,254.02115661021176,48.48260547742413,-0.21670428785068907,0.06456561476040854,-0.28126990261109763,0.022269600647090635,0
2023-03-09 23:00:00,MSFT,252.11,252.11,251.11,251.66,13464,254.73399999999998,254.47699999999998,253.79628455209635,48.662704309063834,-0.37698181536296715,-0.02374387126426661,-0.3532379440987006,0.022125597694557842,0
2023-03-10 00:00:00,MSFT,251.75,251.98,251.25,251.45,23028,254.07800000000003,254.3784,253.57282888046814,46.90529455630121,-0.5150114244923998,-0.12199738190989325,-0.39301404258250655,0.02153475385148759,1
2023-03-10 09:00:00,MSFT,251.6,252.65,251.4,251.89,16455,253.416,254.27899999999997,253.4125594632807,48.067104303428145,-0.5821854894856244,-0.2140350034250395,-0.3681504860605849,0.021618396738953174,0
2023-03-10 10:00:00,MSFT,252.23,252.75,251.2,251.2,10316,252.718,254.1644,253.20183951439682,45.827538247566004,-0.6832228852554181,-0.30787257979111526,-0.3753503054643028,0.021742417899186572,1
2023-03-10 11:00:00,MSFT,251.55,252.83,250.71,252.7,32921,252.32600000000002,254.0756,253.15404527493047,41.296156744536525,-0.6349391026219848,-0.37328588435728915,-0.2616532182646957,0.02268306224535903,0
2023-03-10 12:00:00,MSFT,252.26,252.3,251.22,251.76,12539,252.092,253.96219999999997,253.02127905827044,22.123104371097185,-0.6648599099305557,-0.4316006894719424,-0.23325922045861325,0.022548477915178014,1
2023-03-10 13:00:00,MSFT,252.29,254.97,250.0,253.1,202032,252.04599999999996,253.8844,253.02877629081613,27.551867219916986,-0.5738307998739742,-0.4600467115523488,-0.11378408832162545,0.023099865056486212,0
2023-03-10 14:00:00,MSFT,253.11,253.5,247.77,248.67,3174458,251.685,253.7148,252.61365473930982,20.55727554179562,-0.8493626276088833,-0.5379098947636557,-0.31145273284522756,0.029081226477676025,1
2023-03-10 15:00:00,MSFT,248.76,252.39,248.73,252.24,4660817,251.677,253.606,252.57806857366126,37.94052863436126,-0.7707694712460977,-0.5844818100601441,-0.18628766118595363,0.03275160657306772,0
2023-03-10 16:00:00,MSFT,252.21,252.79,250.52,250.8,3459631,251.54699999999997,253.4836,252.40872870950307,40.33957845433262,-0.815281733682724,-0.6306417947846601,-0.18463993889806396,0.03324422856507922,0
2023-03-10 17:00:00,MSFT,250.81,251.44,249.78,249.82,2267741,251.363,253.38580000000002,252.16218311812182,39.326484018264836,-0.9190416916181334,-0.6883217741513548,-0.23071991746677867,0.03145248391123791,0
2023-03-10 18:00:00,MSFT,249.83,250.44,247.78,247.82,2453378,251.0,253.24779999999998,251.74864186877687,37.77412280701754,-1.1494058559080997,-0.7805385905027038,-0.36886726540539594,0.029132131022613434,1
2023-03-10 19:00:00,MSFT,247.81,250.1,247.77,249.6,2980891,250.77100000000002,253.1304,251.54400930984573,43.19319319319321,-1.17479765578301,-0.8593904035587652,-0.3154072522242448,0.030324687328511474,0
2023-03-10 20:00:00,MSFT,249.6,249.85,247.6,248.6,4387325,250.51100000000002,253.015,251.2636274708128,41.570327552986534,-1.2610755883826528,-0.9397274405235427,-0.32134814785911003,0.03040445463235785,1
2023-03-10 21:00:00,MSFT,248.59,250.89,248.3,249.98,891260,250.23899999999998,252.9448,251.1413772354973,46.12903225806451,-1.2042155573608966,-0.9926250638910136,-0.211590493469883,0.030934223919663145,0
2023-03-10 22:00:00,MSFT,250.09,250.1,248.59,249.16,7249,249.97899999999998,252.8448,250.9526746416404,44.86777229941733,-1.2113569512058575,-1.0363714413539824,-0.1749855098518751,0.029702120242771538,0
2023-03-10 23:00:00,MSFT,249.2,249.2,248.98,248.98,2251,249.567,252.7352,250.7648008662461,43.40136054421771,-1.217506397082019,-1.0725984324995899,-0.14490796458242916,0.029677319467750835,1
2023-03-11 00:00:00,MSFT,248.84,249.2,248.72,249.15,5800,249.615,252.63039999999998,250.611010307556,45.23920111472369,-1.1948883686707177,-1.0970564197338155,-0.09783194893690217,0.029383993634748515,1
2023-03-13 08:00:00,MSFT,251.5,252.5,250.1,250.1,47699,249.40099999999998,252.541,250.56234265921734,43.80362249761681,-1.0877672538906609,-1.0951985865651848,0.007431332674523894,0.029709200485207275,0
2023-03-13 09:00:00,MSFT,250.39,251.43,248.67,249.84,40075,249.305,252.4528,250.49354812024424,45.27093596059117,-1.0121849872807331,-1.0785958667082944,0.0664108794275613,0.029712353665629992,1
2023-04-03 08:00:00,MSFT,287.48,287.48,283.88,285.64,31514,252.887,253.07739999999998,253.84082925164955,79.71146822498173,1.9144072157587289,-0.47999525021488987,2.3944024659736187,0.14668566251608461,1
2023-04-03 09:00:00,MSFT,285.78,286.16,285.78,285.92,5224,256.697,253.69679999999997,256.89598837054007,86.80102746492787,4.2078409108380015,0.4575719819956884,3.750268928842313,0.14659714522536108,1
2023-04-03 10:00:00,MSFT,285.99,286.5,285.99,286.2,11811,260.35699999999997,254.31900000000002,259.68684662096484,85.88334742180893,5.9790742513036435,1.5618724358572793,4.417201815446364,0.14662773689176792,0
2023-04-03 11:00:00,MSFT,286.34,286.66,285.66,286.1,52036,264.10699999999997,254.9678,262.2023850380158,88.38625489343197,7.290677874160679,2.707633523517959,4.583044350642719,0.14648219181893263,0
2023-04-03 12:00:00,MSFT,286.35,286.79,284.86,285.4,198047,267.649,255.6096,264.4116817010619,88.92778993435448,8.179362446209268,3.801979308056221,4.377383138153046,0.14678564882782838,1
2023-04-03 13:00:00,MSFT,285.4,287.97,285.24,287.05,3900310,271.438,256.305,266.5677120152465,93.25248070562293,8.914037111532707,4.824390868751519,4.089646242781188,0.14639128073552674,0
2023-04-03 14:00:00,MSFT,287.07,288.27,285.77,285.8,3680673,275.12,256.974,268.39935848998493,90.38375725122714,9.28833735232422,5.7171801654660594,3.5711571868581604,0.14683057944541686,0
2023-04-03 15:00:00,MSFT,285.81,286.17,284.72,285.22,2962748,278.727,257.604,270.0013243480816,91.23873873873877,9.429474722148598,6.459639076802567,2.9698356453460306,0.1449642155035077,0
2023-04-03 16:00:00,MSFT,285.21,285.5,284.23,284.42,2426744,282.159,258.2404,271.3745315530262,89.29712460063898,9.368776368339809,7.0414665351100165,2.3273098332297923,0.14510540625523055,1
2023-04-03 17:00:00,MSFT,284.41,285.19,283.95,284.92,2184938,285.66700000000003,258.9022,272.6645761670237,91.10344827586206,9.254340035659538,7.484041235219921,1.7702988004396172,0.14463652156830784,1
2023-04-03 18:00:00,MSFT,284.9,286.46,284.09,286.18,1905413,285.721,259.57439999999997,273.95175938921193,91.72274562584118,9.15973219625863,7.819179427427663,1.3405527688309675,0.1442234270535041,1
2023-04-03 19:00:00,MSFT,286.19,287.6,286.15,287.13,4225071,285.842,260.24199999999996,275.2068299235727,91.86507936507937,9.0570083084516,8.06674520363245,0.9902631048191495,0.14340306599636052,0
2023-04-03 20:00:00,MSFT,287.23,287.59,286.9,287.1,593538,285.932,260.9054,276.33951278799435,91.62916291629169,8.870919697680222,8.227580102442005,0.643339595238217,0.14362301771264172,0
2023-04-03 21:00:00,MSFT,287.07,287.2,286.93,287.0,11248,286.02200000000005,261.5712,277.3547972843758,91.96025293586268,8.616053467615131,8.30527477547663,0.31077869213850207,0.14336162046218806,0
2023-04-03 22:00:00,MSFT,287.04,287.04,286.61,286.99,4038,286.18100000000004,262.2382,278.27243563824476,57.950530035335824,8.317385584030035,8.30769693718731,0.00968864684272397,0.14355660241487653,0
2023-04-03 23:00:00,MSFT,286.77,286.97,286.7,286.7,9435,286.146,262.922,279.0750608155548,54.58823529411749,7.965467605904621,8.239251070930774,-0.2737834650261526,0.14339710916481713,1
2023-04-04 08:00:00,MSFT,287.07,287.42,287.06,287.29,4709,286.29499999999996,263.62739999999997,279.85743597597815,56.186152099886634,7.646039359727695,8.120608728690158,-0.47456936896246305,0.14325639989999436,1
2023-04-04 09:00:00,MSFT,287.27,289.77,287.27,289.77,10197,286.75,264.3772,280.8014896925517,66.39857015192109,7.506475470446844,7.997782077041496,-0.49130660659465164,0.1430711511707729,0
2023-04-04 10:00:00,MSFT,289.4,289.63,289.2,289.31,16002,287.239,265.115,281.6118240075468,67.85388127853895,7.2748915062474,7.853203962882677,-0.5783124566352775,0.14334020494962008,0
2023-04-04 11:00:00,MSFT,289.05,289.88,289.05,289.3,83847,287.677,265.853,282.34403124492326,62.08378088077344,7.0097486111480976,7.6845128925357615,-0.674764281387664,0.14327880248978256,0
2023-04-04 12:00:00,MSFT,289.48,289.89,285.74,288.32,96031,287.89099999999996,266.51919999999996,282.91317112635915,63.93805309734508,6.643955760444669,7.476401466117544,-0.8324457056728747,0.014346009316066485,1
2023-04-04 13:00:00,MSFT,288.26,289.62,286.33,288.69,3550797,288.04699999999997,267.13280000000003,283.4633453048011,69.64892412231018,6.311166994105065,7.243354571715048,-0.9321875776099828,0.014360505749673205,1
2023-04-04 14:00:00,MSFT,288.69,290.45,288.32,289.14,4806525,288.25100000000003,267.7454,284.00397908529624,77.83018867924524,6.014410359575663,6.997565729287171,-0.9831553697115076,0.014393067490025157,0
2023-04-04 15:00:00,MSFT,289.13,289.61,287.77,289.07,3599221,288.45799999999997,268.3632,284.486457267649,75.77639751552795,5.7077843882540265,6.739609461080542,-1.031825072826516,0.014386674036268672,0
2023-04-04 16:00:00,MSFT,289.09,289.2,287.82,288.05,2048497,288.56399999999996,268.9918,284.82584228977765,61.97183098591561,5.321136867836742,6.455914942431782,-1.1347780745950402,0.014659705891412123,0
2023-04-04 17:00:00,MSFT,288.06,288.46,287.6,287.88,1857369,288.682,269.66740000000004,285.11671445265597,55.33428165007114,4.944006908901997,6.153533335725826,-1.209526426823829,0.013572847193697014,0
2023-04-04 18:00:00,MSFT,287.87,288.05,286.1,286.19,2028207,288.572,270.32,285.21893212383156,44.764096662830696,4.457377944962843,5.81430225757323,-1.3569243126103867,0.014173622888906725,1
2023-04-04 19:00:00,MSFT,286.17,287.28,285.67,287.24,3847353,288.319,271.0192,285.41141477870474,51.24481327800835,4.109080290082147,5.4732578640750145,-1.3641775739928672,0.014427110806119648,0
2023-04-04 20:00:00,MSFT,287.18,287.48,286.85,287.22,908139,288.11,271.7172,285.58366099025665,51.19170984455969,3.787774944633327,5.136161280186678,-1.348386335553351,0.014050298953213478,0
2023-04-04 21:00:00,MSFT,287.27,287.27,287.1,287.2,3602,287.9,272.41920000000005,285.73759803880364,52.66524520255864,3.491279019342869,4.807184828017917,-1.3159058086750477,0.013996078819983802,1
2023-04-04 22:00:00,MSFT,287.2,287.52,287.17,287.4,11867,287.80800000000005,273.134,285.8959220351081,50.611790878753936,3.235149402441891,4.492777742902712,-1.2576283404608208,0.01335092188954049,1
2023-04-04 23:00:00,MSFT,287.4,287.88,287.2,287.87,13799,287.726,273.86240000000004,286.08392946033587,36.389684813753775,3.0351031282039003,4.20124281996295,-1.1661396917590494,0.013041569834088907,0
2023-04-05 08:00:00,MSFT,287.55,287.87,286.65,286.65,8189,287.477,274.55760000000004,286.1378409403039,32.81653746770024,2.74646170960483,3.910286597891326,-1.1638248882864959,0.013756200068123045,1
2023-04-05 09:00:00,MSFT,286.5,286.99,286.49,286.88,4228,287.258,275.27119999999996,286.20852275551306,34.79899497487446,2.5073670174305676,3.6297026817991744,-1.1223356643686069,0.013780146995821967,1
2023-04-05 10:00:00,MSFT,286.98,287.18,286.72,287.18,6883,287.171,275.9608,286.30104439784515,42.170329670329856,2.315399756981435,3.3668420968356267,-1.0514423398541917,0.0138209317349786,0
2023-04-05 11:00:00,MSFT,287.16,287.2,286.4,286.85,29734,287.068,276.6626,286.3533258837647,37.292817679558304,2.1122869488576725,3.1159310672400364,-1.003644118382364,0.013832687150364639,0
2023-04-05 12:00:00,MSFT,286.36,287.35,286.2,286.54,55931,287.10299999999995,277.3314,286.3711043710252,31.690140845070857,1.904351991508804,2.87361525209379,-0.9692632605849858,0.013703981714010788,0
2023-04-05 13:00:00,MSFT,286.68,287.15,284.82,285.7,3223055,286.94899999999996,278.072,286.3071896690228,28.589580686150228,1.6527294238820787,2.629438086451448,-0.9767086625693695,0.010406424596515909,0
2023-04-05 14:00:00,MSFT,285.7,286.3,283.31,283.58,3627245,286.585,278.6988,286.0474573195921,25.083612040134014,1.267637903104628,2.3570780497820842,-1.0894401466774561,0.01237577911250712,1
2023-04-05 15:00:00,MSFT,283.55,284.33,283.33,284.18,2859500,286.283,279.3664,285.86960424153574,30.319148936170592,0.9993452540271051,2.0855314906310882,-1.0861862366039832,0.012733297566784752,0
2023-04-05 16:00:00,MSFT,284.18,284.28,282.95,283.47,2255741,285.89,280.0394,285.64107050424667,33.84798099762513,0.7211177340486188,1.8126487393145945,-1.0915310052659757,0.012579745811046495,1
2023-04-05 17:00:00,MSFT,283.45,283.96,282.92,283.9,1764841,285.493,280.76099999999997,285.475254265747,28.589743589743577,0.5292173382358669,1.555962459098849,-1.026745120862982,0.012623426734121052,1
2023-04-05 18:00:00,MSFT,283.9,284.58,283.76,284.19,1761355,285.24699999999996,281.45279999999997,285.35284909758064,31.22676579925657,0.3959709615936049,1.3239641595978002,-0.9279931980041953,0.012527364500069004,1
2023-04-05 19:00:00,MSFT,284.19,284.77,283.67,284.34,3400321,284.99300000000005,282.1676,285.25638727876344,32.56097560975611,0.2990289746335293,1.118977122604946,-0.8199481479714168,0.012590790969696893,0
2023-04-05 20:00:00,MSFT,284.22,284.39,284.03,284.13,704996,284.688,282.8506,285.1491122998336,30.085261875761475,0.20291740109342982,0.9357651783026428,-0.732847777209213,0.012264076625022439,0
2023-04-05 21:00:00,MSFT,284.19,284.2,283.93,283.93,5460,284.396,283.546,285.0330063665161,25.188916876574325,0.1093494457433053,0.7704820317907753,-0.66113258604747,0.012263714490195957,1
2023-04-05 22:00:00,MSFT,284.0,284.19,284.0,284.19,18061,284.161,284.2502,284.95272004589555,32.37822349570206,0.05553581182806511,0.6274927877982334,-0.5719569759701683,0.011063257239754175,0
2023-04-05 23:00:00,MSFT,284.16,284.3,284.13,284.25,23076,284.01599999999996,284.9522,284.88579432723884,30.690161527165813,0.0175275708764957,0.5054997444138858,-0.4879721735373901,0.01025247392842072,0
2023-04-06 08:00:00,MSFT,284.31,284.86,284.2,284.28,7122,284.08599999999996,285.6358,284.8280996294066,27.828746177369453,-0.010057547485928353,0.402388286033923,-0.41244583351985137,0.010262075737738411,0
2023-04-06 09:00:00,MSFT,284.62,284.62,281.47,281.49,18218,283.817,286.2688,284.51018537898693,20.22222222222176,-0.2541193063455012,0.2710867675580382,-0.5252060739035393,0.013827401955960668,1
2023-04-06 10:00:00,MSFT,281.55,282.52,281.15,282.5,16248,283.71999999999997,286.206,284.31873915241675,29.175257731958396,-0.36187003700365494,0.14449540664569957,-0.5063654436493545,0.01448723569272342,1
2023-04-06 11:00:00,MSFT,282.77,283.47,282.48,283.28,36549,283.658,286.15319999999997,284.2198116140913,37.448132780082666,-0.3799440278384054,0.03960751974887858,-0.41955154758728397,0.014732543552637228,0
2023-04-06 12:00:00,MSFT,282.76,283.51,282.07,282.15,90641,283.454,286.0722,284.0226866984636,41.73410404624255,-0.47991716563950604,-0.06429741732879835,-0.4156197483107077,0.014673321807725676,1
2023-04-06 13:00:00,MSFT,282.31,283.72,281.85,283.55,2315032,283.375,286.02119999999996,283.9776689176575,46.66666666666663,-0.44109364493505154,-0.139656662850049,-0.3014369820850026,0.015700787321612553,0
2023-04-06 14:00:00,MSFT,283.55,284.68,282.75,283.35,3006118,283.29699999999997,285.9802,283.91789092549965,49.32885906040265,-0.421604064383871,-0.1960461431568134,-0.2255579212270576,0.0156075659931251,1
2023-04-06 15:00:00,MSFT,283.39,286.46,283.11,286.42,2454822,283.546,285.9676,284.156187027833,60.88082901554433,-0.15662956036936748,-0.18816282659932423,0.03153326622995675,0.019364928443159766,1
2023-04-06 16:00:00,MSFT,286.42,288.54,286.42,287.97,3382875,283.924,286.01099999999997,284.51940731089655,64.71962616822456,0.17640322266618114,-0.11524961674622317,0.2916528394124043,0.020081912410796807,1
2023-04-06 17:00:00,MSFT,287.98,290.64,287.75,290.32,3723932,284.531,286.113,285.0718447098588,69.88031914893642,0.6227804376066501,0.0323563941243515,0.5904240434822986,0.021256166922070302,1
2023-04-06 18:00:00,MSFT,290.38,291.07,290.26,290.57,3445174,285.16,286.236,285.5954785470151,71.35278514588877,0.9853519827867103,0.22295551185682327,0.762396470929887,0.019412859048098786,1
2023-04-06 19:00:00,MSFT,290.56,292.08,290.53,291.57,6737029,286.168,286.369,286.16448059015653,74.0554156171286,1.3379610055599187,0.44595661059744235,0.8920043949624763,0.01952169730164279,0
2023-04-06 20:00:00,MSFT,291.6,291.81,291.53,291.71,916401,287.089,286.4796,286.69262529585586,73.85786802030469,1.6101423082390625,0.6787937501257664,0.9313485581132961,0.01913611182466999,0
2023-04-06 21:00:00,MSFT,291.72,291.95,291.72,291.82,41488,287.94300000000004,286.5734,287.18094669625054,73.94054395951943,1.8138154962840645,0.9057980993574261,0.9080173969266384,0.019165364607685715,0
2023-04-06 22:00:00,MSFT,291.82,291.82,291.46,291.59,20442,288.887,286.6632,287.60085653470287,72.82948157401634,1.9343706664471938,1.1115126127753796,0.8228580536718142,0.019286588934756686,0
2023-04-06 23:00:00,MSFT,291.6,291.86,291.41,291.6,20464,289.692,286.7552,287.9817273409217,88.20861678004535,2.007576333481552,1.2907253569166142,0.7168509765649378,0.019313547282173816,0
2023-04-10 08:00:00,MSFT,291.06,291.3,290.7,291.0,12033,290.457,286.8354,288.26918187988156,83.151326053042,1.9941895901781663,1.4314182035689247,0.5627713866092416,0.019502088209022928,1
2023-04-10 09:00:00,MSFT,291.23,291.32,291.16,291.32,1955,290.947,286.9278,288.55973598655953,82.52427184466009,1.9865026592119648,1.5424350946975327,0.4440675645144321,0.01939945504221309,0
2023-04-10 10:00:00,MSFT,291.4,291.85,291.3,291.43,14523,291.293,287.0106,288.83309446403007,90.91710758377405,1.9666168567830482,1.627271447114636,0.3393454096684123,0.019417969556954993,0
2023-04-10 11:00:00,MSFT,291.46,291.46,290.0,290.65,38540,291.32599999999996,287.02819999999997,289.0061330865034,83.11567164179063,1.8664030018113067,1.67509775805397,0.1913052437573366,0.019794392951632683,0
2023-04-10 12:00:00,MSFT,291.2,291.5,289.01,289.72,137225,291.241,287.0364,289.0741204115983,77.8165938864628,1.6924302892059586,1.678564264284368,0.013866024921590725,0.02024411298223032,0
2023-04-10 13:00:00,MSFT,289.69,290.0,285.11,285.49,4284558,290.633,286.9602,288.73277561049366,46.312450436161775,1.1994040295954278,1.5827322173465799,-0.38332818775115207,0.023265200165557588,1
2023-04-10 14:00:00,MSFT,285.51,287.13,284.71,286.3,4161562,290.092,286.9198,288.50108269520854,42.96545914069079,0.8640768571985973,1.4390011453169835,-0.5749242881183863,0.023179681896183465,1
2023-04-10 15:00:00,MSFT,286.32,287.94,286.29,286.93,2547050,289.60299999999995,286.8846,288.35145577185534,33.300492610837665,0.641765518629029,1.2795540199793927,-0.6377885013503637,0.023133465229217484,1
2023-04-10 16:00:00,MSFT,286.95,288.59,285.93,288.29,2150046,289.273,286.8676,288.3456028412025,39.87566607460057,0.5687664297938682,1.1373965019422878,-0.5686300721484197,0.02293567101729649,0
2023-04-10 17:00:00,MSFT,288.28,288.92,288.07,288.35,1730787,288.94800000000004,286.8532,288.3460216182308,34.39922480620186,0.5098780675464809,1.0118928150631263,-0.5020147475166454,0.02258071468620641,1
2023-04-10 18:00:00,MSFT,288.35,289.49,288.19,289.45,2080211,288.793,286.8812,288.4511624164945,39.98226950354622,0.5456791732780175,0.9186500867061046,-0.3729709134280871,0.022704676493913084,0
2023-04-10 19:00:00,MSFT,289.47,289.6,288.44,289.39,3226767,288.6,286.9114,288.5405755196855,39.18076580587716,0.5627235817768224,0.8474647857202482,-0.28474120394342584,0.020263702270249817,0
2023-04-10 20:00:00,MSFT,289.34,289.49,288.45,288.69,1037528,288.32599999999996,286.96139999999997,288.5548064225726,37.60683760683775,0.5138242028880882,0.7807366691538162,-0.26691246626572807,0.019783553832835133,0
2023-04-10 21:00:00,MSFT,288.65,288.7,288.31,288.65,12378,288.12600000000003,286.9896,288.5638724775657,37.42540494458636,0.4664662940392077,0.7178825941308946,-0.2514163000916869,0.01788935456052058,0
2023-04-10 22:00:00,MSFT,288.6,288.88,288.52,288.75,9798,288.029,287.0202,288.58159890827375,39.982190560997346,0.4320238720744669,0.660710849719609,-0.22868697764514212,0.01786215672258298,0
2023-04-10 23:00:00,MSFT,288.7,289.01,288.69,288.69,11281,288.34900000000005,287.05,288.59192282177145,38.012762078395674,0.39532939478505114,0.6076345587326974,-0.2123051639476463,0.017423522490826182,1
2023-04-11 08:00:00,MSFT,288.92,289.23,288.46,289.0,12881,288.619,287.082,288.6307873149361,39.12264995523722,0.3868043268826682,0.5634685123626917,-0.1766641854800235,0.017468336088036534,0
2023-04-11 09:00:00,MSFT,289.2,289.2,287.8,288.0,30976,288.726,287.08459999999997,288.57071233256124,38.366988586479444,0.2959450363394467,0.5099638171580427,-0.21401878081859604,0.017694944745508197,0
2023-04-11 10:00:00,MSFT,288.0,288.25,285.9,286.5,34051,288.547,287.0816,288.37350163422207,36.53846153846146,0.10172826983017558,0.4283167076924693,-0.32658843786229375,0.018273590318047,0
2023-04-11 11:00:00,MSFT,286.7,286.8,283.85,284.67,130282,288.179,287.0374,288.0207871928676,45.71129707112974,-0.1975780659799966,0.3031377529579761,-0.5007158189379728,0.019050148946118308,0
2023-04-11 12:00:00,MSFT,284.55,289.63,283.98,284.2,241689,287.654,286.9778,287.6569026983088,38.61171366594351,-0.46731860752947796,0.1490464808604853,-0.6163650883899633,0.01903506260435255,0
2023-04-11 13:00:00,MSFT,284.19,285.98,282.94,283.99,5144903,287.11400000000003,286.9206,287.30767386989845,33.295454545454575,-0.6900803582303183,-0.01877888695767542,-0.671301471272643,0.018892263364082375,0
2023-04-11 14:00:00,MSFT,283.96,284.1,282.43,282.76,4228276,286.521,286.845,286.8745620727653,18.10841983852353,-0.9548642898822095,-0.20599596754258226,-0.7488683223396273,0.01904752571511678,0
2023-04-11 15:00:00,MSFT,282.76,283.11,281.64,282.79,3752654,285.935,286.7868,286.4855561610733,17.82407407407422,-1.1490412814627007,-0.394605030326606,-0.7544362511360947,0.019069890106905733,1
2023-04-11 16:00:00,MSFT,282.78,283.84,282.78,283.63,2688492,285.423,286.7878,286.2135984314473,15.274463007160165,-1.2210712175275376,-0.5598982677667923,-0.6611729497607453,0.019438323511964485,0
2023-04-11 17:00:00,MSFT,283.65,283.8,282.67,283.59,1934540,284.913,286.776,285.9637319141666,15.311004784689231,-1.2667804698003238,-0.7012747081734987,-0.5655057616268251,0.013210605664926175,1
2023-04-11 18:00:00,MSFT,283.6,284.17,283.11,284.1,1947092,284.423,286.78860000000003,285.78623363662695,21.9094247246028,-1.247472556682908,-0.8105142778753806,-0.43695827880752736,0.012987421370064926,0
2023-04-11 19:00:00,MSFT,284.11,284.14,282.38,282.87,3967082,283.90999999999997,286.76800000000003,285.5084970998053,19.123931623932194,-1.3162487209734763,-0.9116611664949997,-0.4045875544784766,0.013259583202502196,1
2023-04-11 20:00:00,MSFT,282.83,283.4,282.7,283.2,306145,283.58,286.7482,285.2886402331572,21.063607924921996,-1.3288084084264824,-0.9950906148812964,-0.33371779354518605,0.012149154056080252,0
2023-04-11 21:00:00,MSFT,283.03,283.19,282.83,282.85,28483,283.398,286.7184,285.05638878238034,20.44534412955494,-1.3514257315486589,-1.066357638214769,-0.2850680933338898,0.01209787595141716,1
2023-04-11 22:00:00,MSFT,282.8,283.16,282.8,283.0,7889,283.278,286.6958,284.86054223167747,19.135802469135896,-1.3417791814984525,-1.1214419468715058,-0.22033723462694677,0.011141685182461435,0
2023-04-11 23:00:00,MSFT,283.0,283.25,282.83,282.94,13913,283.17299999999994,286.67600000000004,284.67763344770816,21.18451025056956,-1.323716737083089,-1.1618969049138226,-0.16181983216926632,0.01114127736156415,1
2023-04-12 08:00:00,MSFT,282.69,283.23,282.69,283.23,4015,283.21999999999997,286.6568,284.5397635955455,28.401585204755875,-1.2713462551384964,-1.1837867749587574,-0.08755948017973902,0.011251480278478122,0
2023-04-12 09:00:00,MSFT,283.0,283.23,282.9,283.1,6220,283.25100000000003,286.6338,284.40264325311256,36.62691652470207,-1.2261973447244827,-1.1922688889119026,-0.03392845581258008,0.011231662950074571,0
2023-04-12 10:00:00,MSFT,283.23,283.27,283.01,283.05,4851,283.193,286.6092,284.27382008614944,39.44954128440396,-1.1808391118391341,-1.1899829334973488,0.009143821658214701,0.011179321555934388,1
2023-04-12 11:00:00,MSFT,283.13,283.5,282.6,283.4,24801,283.17400000000004,286.6474,284.19059912556384,44.72271914132353,-1.1039249508966122,-1.1727713369772015,0.06884638608058924,0.011377702865803854,1
2023-04-12 12:00:00,MSFT,283.7,287.38,282.5,285.24,326561,283.288,286.7022,284.2905420659863,70.0,-0.8843036002903659,-1.1150777896398343,0.23077418934946836,0.013474948585566221,0
2023-04-12 13:00:00,MSFT,285.0,285.99,281.96,283.38,3968484,283.339,286.7042,284.2038237739876,53.67372353673706,-0.8505341250257743,-1.0621690567170223,0.21163493169124803,0.01445846639118588,0
2023-04-12 14:00:00,MSFT,283.37,286.05,283.27,283.28,4490845,283.34700000000004,286.7268,284.11584055741736,47.59945130315487,-0.8223610703310555,-1.014207459439829,0.19184638910877339,0.013696506492125941,1
2023-04-12 15:00:00,MSFT,283.29,285.25,283.03,285.07,2573587,283.56899999999996,286.7572,284.2067128852824,58.18584070796464,-0.6481245053100224,-0.9409908686138677,0.2928663633038453,0.013898680458532318,1
2023-04-12 16:00:00,MSFT,285.07,286.03,284.91,285.95,1593671,283.864,286.8092,284.37274022954125,59.829968119022105,-0.4340289115720566,-0.8395984772055056,0.40556956563344904,0.01408571009181752,1
2023-04-12 17:00:00,MSFT,285.95,287.01,285.38,286.35,2145193,284.205,286.8078,284.5610506838707,70.2797202797203,-0.22943516819816523,-0.7175658154040376,0.4881306472058724,0.014080089512257003,0
2023-04-12 18:00:00,MSFT,286.36,286.83,284.27,284.74,3211780,284.356,286.7432,284.578093475883,57.80933062880329,-0.194959327455706,-0.6130445178143713,0.4180851903586653,0.014588669257015446,0
2023-04-12 19:00:00,MSFT,284.71,285.05,282.97,283.6,5127393,284.406,286.60880000000003,284.4849417162751,53.521126760563355,-0.25666675334173306,-0.5417689649198437,0.28510221157811066,0.015227092217702541,0
2023-04-12 20:00:00,MSFT,283.49,283.49,283.0,283.11,1312790,284.41200000000003,286.45959999999997,284.35399488615366,50.500454959053734,-0.3411763690263001,-0.501650445741135,0.16047407671483493,0.015034173780699607,0
2023-04-12 21:00:00,MSFT,283.06,283.06,282.57,282.78,17707,284.35,286.2838,284.20409061128186,49.28952042628764,-0.42982434292133576,-0.4872852251771752,0.05746088225583945,0.015072957813635643,0
2023-04-12 22:00:00,MSFT,282.78,282.96,282.67,282.75,21003,284.101,286.1046,284.0656057911598,47.818181818181756,-0.4967727630053105,-0.48918273274280233,-0.007590030262508152,0.01493515729413067,0
2023-04-12 23:00:00,MSFT,282.75,282.98,282.66,282.84,11660,284.047,285.925,283.94888143009695,48.813868613138474,-0.5363845136350847,-0.49862308892125884,-0.03776142471382582,0.014303009548574604,1
2023-04-13 08:00:00,MSFT,283.99,284.7,283.49,283.62,7726,284.081,285.7656,283.9175593891353,52.4379811804961,-0.49908449474230565,-0.49871537008546823,-0.00036912465683741624,0.014526428461618142,1
2023-04-13 09:00:00,MSFT,283.8,284.98,283.8,284.49,6478,284.02299999999997,285.6234,283.972077542551,54.46355446355454,-0.39477155122528984,-0.47792660631343253,0.0831550550881427,0.014752038371199061,0
2023-04-13 10:00:00,MSFT,284.43,284.43,283.66,283.66,3333,283.794,285.4766,283.94235587183186,42.94642857142871,-0.3747568911908843,-0.45729266328892293,0.08253577209803864,0.015092938615402073,0
2023-04-13 11:00:00,MSFT,283.67,283.96,283.15,283.15,20094,283.47400000000005,285.3132,283.86689340784784,48.83248730964459,-0.3954889166204225,-0.44493191395522286,0.04944299733480034,0.01521271635067541,1
2023-04-13 12:00:00,MSFT,283.8,284.23,282.69,283.51,106915,283.351,285.1548,283.83290355948134,51.13748763600403,-0.3785070115681606,-0.43164693347781047,0.05313992190964989,0.015231453896318881,1
2023-04-13 13:00:00,MSFT,283.66,286.2,282.58,285.78,2933133,283.569,285.05740000000003,284.0183413157212,53.35221907459856,-0.17980600890251708,-0.38127874856275185,0.20147273966023477,0.01716121051095007,1
2023-04-13 14:00:00,MSFT,285.79,288.04,285.73,287.6,3869035,284.018,285.015,284.3594516666049,57.15524718126632,0.12310567135011752,-0.280401864580178,0.40350753593029554,0.018119691225756945,0
2023-04-13 15:00:00,MSFT,287.62,288.19,287.09,287.51,2081562,284.491,285.05539999999996,284.659503888833,55.1693404634579,0.3518472365468597,-0.1539520443547705,0.5057992809016302,0.018147118008181848,1
2023-04-13 16:00:00,MSFT,287.5,288.02,287.35,287.89,1344151,285.005,285.0872,284.96717018513465,65.76576576576545,0.5573644487488991,-0.011688745734036582,0.5690531944829357,0.017126063334940413,1
2023-04-13 17:00:00,MSFT,287.9,288.58,287.57,288.5,2184932,285.571,285.1186,285.3036301675028,75.89852008456606,0.7606914446479323,0.1427872923423572,0.617904152305575,0.015517781747186314,1
2023-04-13 18:00:00,MSFT,288.52,288.9,288.25,288.76,1885081,286.085,285.12800000000004,285.6328082467882,80.60671722643498,0.9320651144304861,0.30064285675998303,0.6314222576705031,0.015461651665754701,1
2023-05-01 08:00:00,MSFT,307.5,307.5,306.99,307.08,3269,288.34399999999994,285.50260000000003,287.67539793757027,94.6362968405583,2.517134911389064,0.7439412676857994,1.773193643703265,0.06439164160065637,1
2023-05-01 09:00:00,MSFT,307.01,307.49,306.91,307.26,4191,290.704,285.85880000000003,289.54059813399215,94.77530142491759,3.744672388648439,1.3440874918783274,2.4005848967701118,0.06447013870684279,0
2023-05-01 10:00:00,MSFT,307.2,307.35,307.0,307.0,2074,293.089,286.211,291.2033983117072,93.86347131445154,4.643003205434013,2.0038706345894646,2.6391325708445486,0.0645932896764651,0
2023-05-01 11:00:00,MSFT,307.0,307.11,306.47,306.5,12820,295.38800000000003,286.5672,292.660217520116,91.96625091709447,5.2540258886086235,2.653901685393296,2.6001242032153273,0.06411585414629513,0
2023-05-01 12:00:00,MSFT,306.9,307.8,306.05,306.19,48630,297.429,286.918,293.9487682324859,90.63670411985001,5.64814308039945,3.252749964394527,2.395393116004923,0.06380239878411093,1
2023-05-01 13:00:00,MSFT,306.23,308.6,305.9,307.69,3060766,299.438,287.2968,295.2574569722492,93.89842893679187,6.012216172766671,3.804643206068956,2.2075729666977146,0.06352711609231623,0
2023-05-01 14:00:00,MSFT,307.64,307.64,305.77,307.13,3464695,301.4,287.6656,296.3881753558445,93.72720641867242,6.184270975359027,4.28056875992697,1.903702215432057,0.06358932696241365,0
2023-05-01 15:00:00,MSFT,307.13,307.55,306.07,307.05,2714278,303.316,288.0266,297.40358722671647,93.36772291820188,6.24221395772787,4.67289779948715,1.5693161582407198,0.06360059747011103,1
2023-05-01 16:00:00,MSFT,307.03,308.01,306.85,307.88,2100338,305.254,288.4242,298.40134082417205,92.99610894941631,6.28268536604844,4.994855312799408,1.2878300532490323,0.06349108330047096,0
2023-05-01 17:00:00,MSFT,307.88,308.05,307.11,307.23,1594470,307.101,288.8388,299.2421655075842,90.01222992254387,6.190944328509829,5.234073115941492,0.9568712125683367,0.06380492996547774,0
2023-05-01 18:00:00,MSFT,307.22,307.47,305.79,306.34,1825006,307.027,289.2722,299.9181497449572,87.16936439005131,5.977518224130563,5.382762137579307,0.5947560865512562,0.06418407593702136,0
2023-05-01 19:00:00,MSFT,306.33,306.39,305.15,305.55,3396333,306.856,289.6992,300.45451643591366,84.30458430458441,5.679164230965796,5.442042556256604,0.23712167470919177,0.06414764386173268,0
2023-05-01 20:00:00,MSFT,305.56,305.94,305.31,305.44,308565,306.7,290.12820000000005,300.92932439439807,83.55784469096677,5.371916353347046,5.428017315674693,-0.05610096232764672,0.06403114796954357,0
2023-05-01 21:00:00,MSFT,305.48,305.51,305.18,305.21,9125,306.571,290.5772,301.33700778540776,82.62594208647363,5.05162908337968,5.3527396692156906,-0.30111058583601036,0.06415017658834658,1
2023-05-01 22:00:00,MSFT,305.21,305.55,305.14,305.38,7986,306.48999999999995,291.029,301.722054662988,37.960339943342866,4.756684594563353,5.233528654285223,-0.47684405972186994,0.06406703965714508,0
2023-05-01 23:00:00,MSFT,305.55,305.78,305.3,305.48,8750,306.269,291.466,302.07995421889393,37.249283667621995,4.479372706236347,5.082697464675448,-0.6033247584391006,0.06405879645842812,1
2023-05-02 08:00:00,MSFT,305.9,306.9,305.74,306.23,8382,306.179,291.91880000000003,302.4751966742374,44.846050870147394,4.270887634684016,4.920335498677162,-0.6494478639931467,0.06396265706700434,1
2023-05-02 09:00:00,MSFT,306.3,306.66,306.3,306.66,1371,306.14,292.37,302.8737493719291,51.08108108108125,4.093175540052584,4.754903506952247,-0.6617279668996625,0.06396008959768659,0
2023-05-02 10:00:00,MSFT,306.43,306.55,306.38,306.46,1544,305.998,292.8418,303.21529705079297,51.85185185185171,3.8913421264234103,4.58219123084648,-0.6908491044230693,0.06407189917133937,0
2023-05-02 11:00:00,MSFT,306.41,306.74,306.2,306.4,16521,305.91499999999996,293.30580000000003,303.5186020935746,38.97435897435896,3.6840784305438774,4.402568670785959,-0.7184902402420814,0.06412122143896043,0
2023-05-02 12:00:00,MSFT,306.3,306.75,304.65,306.4,53456,305.921,293.7768,303.7930209418056,43.100189035916756,3.479708544250286,4.2179966454788245,-0.7382881012285383,0.008476608713333826,1
2023-05-02 13:00:00,MSFT,306.4,308.89,306.25,308.08,4356536,306.174,294.2784,304.2013046616336,57.47460087082698,3.413951983259608,4.057187713034981,-0.6432357297753732,0.0101488973037515,0
2023-05-02 14:00:00,MSFT,308.11,309.18,305.04,305.25,5159454,306.155,294.7246,304.3011804081447,35.20809898762674,3.0977728886571185,3.865304748159409,-0.7675318595022906,0.013776460981308641,0
2023-05-02 15:00:00,MSFT,305.22,305.46,303.91,304.19,3240655,306.053,295.1438,304.2905917978452,33.65591397849472,2.7301935650949645,3.6382825115465205,-0.908088946451556,0.01408620809306574,1
2023-05-02 16:00:00,MSFT,304.14,305.49,303.99,305.1,1865937,306.025,295.5838,304.3676782932885,43.34763948497887,2.4836833421890105,3.4073626776750188,-0.9236793354860082,0.01445921315798726,1
2023-05-02 17:00:00,MSFT,305.09,306.65,304.98,306.18,2180269,306.095,296.0464,304.5402803605944,53.27783558792917,2.3483983146451806,3.1955698050690513,-0.8471714904238707,0.014014385929645911,0
2023-05-02 18:00:00,MSFT,306.2,306.66,305.2,305.81,2473633,306.053,296.49460000000005,304.6612060405378,51.87436676798379,2.1861277282259834,2.993681389700438,-0.8075536614744547,0.013955084158316151,0
2023-05-02 19:00:00,MSFT,305.81,306.22,305.18,305.41,3137285,305.928,296.89799999999997,304.73251975096275,50.996015936255205,2.002170684983355,2.7953792487570217,-0.7932085637736668,0.01399826629836461,0
2023-05-02 20:00:00,MSFT,305.45,305.57,305.15,305.29,163022,305.811,297.33619999999996,304.78561310801393,49.549549549549674,1.8256553868873766,2.6014344763830928,-0.7757790894957162,0.013645628565682185,0
2023-05-02 21:00:00,MSFT,305.18,305.39,305.12,305.12,14318,305.68300000000005,297.77299999999997,304.8174594786793,48.21073558648106,1.6529934822608539,2.411746277558645,-0.758752795297791,0.013530633785312208,0
2023-05-02 22:00:00,MSFT,305.28,305.55,305.12,305.21,20857,305.564,298.1758,304.85484429023364,44.5744680851062,1.5060590158752802,2.2306088252219722,-0.724549809346692,0.01326973076238685,1
2023-05-02 23:00:00,MSFT,305.36,306.26,305.35,306.05,21755,305.361,298.5778,304.96866864354473,46.89092762487253,1.440784901004747,2.0726440403785276,-0.6318591393737805,0.013326267745748008,1
2023-05-03 08:00:00,MSFT,305.99,306.58,304.0,306.4,14228,305.476,298.97880000000004,305.1049859155881,49.69879518072288,1.4011452394850608,1.9383442801998343,-0.5371990407147735,0.013358086581081924,1
2023-05-03 09:00:00,MSFT,306.53,306.7,306.4,306.7,3220,305.727,299.418,305.2568920188654,51.47058823529418,1.3780526814342124,1.82628596044671,-0.44823327901249765,0.013345602944290467,1
2023-05-03 10:00:00,MSFT,307.0,307.4,306.84,307.15,18695,305.932,299.889,305.4371880170687,53.521126760563384,1.380153353258379,1.737059439009044,-0.35690608575066496,0.01339873925361275,1
2023-05-03 11:00:00,MSFT,307.01,307.55,307.01,307.4,19041,306.054,300.3748,305.6241224916336,46.31236442516264,1.3860139553627278,1.666850342279781,-0.28083638691705315,0.013408872979112682,0
2023-05-03 12:00:00,MSFT,307.16,307.52,304.87,306.8,74351,306.15299999999996,300.8552,305.7361108257637,61.08726752503592,1.3269473164943975,1.5988697371227043,-0.27192242062830685,0.013393566341962414,0
2023-05-03 13:00:00,MSFT,306.89,307.2,304.61,305.65,2465448,306.177,301.3132,305.7279097947386,60.31073446327672,1.1738102368511818,1.5138578370684,-0.34004760021721814,0.0138477285312241,0
2023-05-03 14:00:00,MSFT,305.45,306.37,304.26,305.69,2905326,306.217,301.7702,305.72429933809684,54.75040257648935,1.0436451717534965,1.4198153040054193,-0.37617013225192286,0.013840591898393165,1
2023-05-03 15:00:00,MSFT,305.64,306.97,304.94,306.87,1980841,306.39199999999994,302.2352,305.8334136868495,55.46751188589539,1.023901657255351,1.3406325746554058,-0.31673091740005477,0.014400543270519105,0
2023-05-03 16:00:00,MSFT,306.9,306.92,305.33,306.91,1462814,306.562,302.6836,305.93594571667336,59.19732441471588,0.9999555800016537,1.2724971757246553,-0.2725415957230015,0.014400355940123318,0
2023-05-03 17:00:00,MSFT,306.91,307.54,306.43,306.95,1860363,306.652,303.1494,306.03252231508543,63.701067615658026,0.9729897863698511,1.2125956978536945,-0.23960591148384336,0.01323733280346181,1
2023-05-03 18:00:00,MSFT,306.92,308.61,305.12,307.16,3919014,306.72799999999995,303.6296,306.13990114222014,66.3747810858143,0.9575266741356359,1.1615818931100828,-0.2040552189744469,0.009246661422819791,0
2023-05-03 19:00:00,MSFT,307.14,307.97,304.09,304.42,4354008,306.5,304.0478,305.97610103343726,45.77294685990346,0.7159242166969761,1.0724503578274616,-0.3565261411304854,0.012593984261739077,0
2023-05-03 20:00:00,MSFT,304.4,305.2,304.23,304.34,171838,306.219,304.419,305.82028188739565,44.74002418379689,0.5120940951516104,0.9603791052922914,-0.448285010140681,0.012206069340047417,0
2023-05-03 21:00:00,MSFT,304.63,304.68,303.85,304.4,69637,305.919,304.755,305.6850169457389,38.98531375166876,0.35134862562011904,0.8385730093578571,-0.487224383737738,0.011593040179871667,1
2023-05-03 22:00:00,MSFT,304.4,305.02,304.15,305.0,57168,305.73900000000003,305.1048,305.6197772366209,40.956072351421476,0.26926771786037307,0.7247119510583603,-0.4554442331979872,0.011762171967420723,0
2023-05-03 23:00:00,MSFT,304.83,305.15,304.76,304.76,29213,305.65,305.44219999999996,305.53789369027606,37.36979166666688,0.18274543721827285,0.6163186482903429,-0.43357321107207003,0.011718665408073948,1
2023-05-04 08:00:00,MSFT,306.0,306.59,305.77,306.56,15637,305.73699999999997,305.8034,305.63523714834497,46.733111849391115,0.25646450010873423,0.5443478186540212,-0.2878833185452869,0.01315924282481963,0
2023-05-04 09:00:00,MSFT,306.58,306.8,306.01,306.01,4203,305.651,306.1484,305.67092884850257,42.55091103965722,0.2674242844234982,0.48896311180791663,-0.22153882738441844,0.013292793924606956,1
2023-05-04 10:00:00,MSFT,306.18,306.21,305.98,306.21,2780,305.581,306.131,305.722268958169,46.696528555431016,0.2889178557877017,0.44895406060387366,-0.16003620481617198,0.013301749075137372,0
2023-05-04 11:00:00,MSFT,305.9,305.91,305.64,305.77,15028,305.463,306.1012,305.72681477167674,50.72992700729928,0.2673653221751806,0.4126363129181351,-0.14527099074295446,0.013103156459574479,0
2023-05-04 12:00:00,MSFT,305.65,306.87,305.0,305.35,68397,305.28200000000004,306.0682,305.6909276505647,48.023255813953654,0.2139282622545693,0.37289470278542197,-0.15896644053085268,0.013105255501265185,0
2023-05-04 13:00:00,MSFT,305.63,306.5,303.81,303.95,2602083,305.235,306.0172,305.5251250171776,33.4467120181407,0.057942779271115796,0.30990431808256075,-0.25196153881144495,0.013757705316969529,1
2023-05-04 14:00:00,MSFT,303.93,305.81,303.4,305.39,3392005,305.34,306.00120000000004,305.51225596792256,42.56360078277874,0.049943409078707646,0.2579121362817901,-0.20796872720308246,0.01459934105552622,1
2023-05-04 15:00:00,MSFT,305.43,306.92,305.03,305.6,2319988,305.46,305.95939999999996,305.5206125424061,43.50336862367687,0.05985907734304874,0.21830152449404186,-0.15844244715099312,0.014589903072719788,1
2023-05-04 16:00:00,MSFT,305.59,306.94,305.01,306.87,2440540,305.647,305.9542,305.64912563360554,48.7336244541484,0.16825614988812276,0.20829244957285803,-0.040036299684735266,0.015125508503481131,0
2023-05-04 17:00:00,MSFT,306.89,307.76,306.55,306.98,2450847,305.869,305.95279999999997,305.77587557326217,64.51247165532862,0.2600401110002508,0.21864198185833658,0.041398129141914236,0.014597710247253655,0
2023-05-04 18:00:00,MSFT,306.99,307.11,305.71,306.14,2335381,305.827,305.918,305.81055409009434,59.39457202505215,0.2619786547660965,0.22730931643988858,0.034669338326207916,0.014895141105982133,0
2023-05-04 19:00:00,MSFT,306.13,307.21,305.14,305.54,3202571,305.78,305.88419999999996,305.7847870338949,55.63241106719385,0.2126486972634325,0.22437719260459738,-0.01172849534116488,0.01447089809169429,0
2023-05-04 20:00:00,MSFT,305.41,306.6,305.19,305.32,959744,305.691,305.8638,305.7405216020953,51.64271047227922,0.15402666563295497,0.21030708721026892,-0.056280421577313944,0.014474696484287692,0
2023-05-04 21:00:00,MSFT,305.32,305.83,305.32,305.4,33928,305.654,305.8608,305.7080909733244,53.34029227557402,0.11272420021725793,0.19079050981166673,-0.0780663095944088,0.014478982134003655,1
2023-05-04 22:00:00,MSFT,305.4,305.76,305.27,305.76,14473,305.695,305.86719999999997,305.7130346901506,45.085995085995044,0.10779806121388447,0.1741920200921103,-0.06639395887822583,0.014520894264059404,1
2023-05-04 23:00:00,MSFT,305.61,306.41,305.61,306.2,32542,305.92,305.887,305.75941233870765,51.18306351183062,0.13780979776436197,0.16691557562656062,-0.029105777862198645,0.01133566444558858,0
2023-05-05 08:00:00,MSFT,305.86,306.7,305.86,306.2,6093,306.00100000000003,305.9034,305.8013730683545,49.93614303959137,0.15975278454590125,0.16548301741042876,-0.005730232864527507,0.01132510354515848,1
2023-05-05 09:00:00,MSFT,306.07,306.9,306.0,306.9,8192,306.131,305.9318,305.9060042047017,56.98393077873913,0.23096449459353607,0.17857931284705025,0.05238518174648582,0.011495011418507098,1
2023-05-05 10:00:00,MSFT,306.9,307.1,306.8,307.1,4819,306.154,305.94919999999996,306.01971808996814,61.11817026683592,0.3000794868577259,0.20287934764918542,0.09720013920854048,0.011381825394546411,0
2023-05-05 11:00:00,MSFT,307.0,307.28,306.8,307.15,31944,306.171,305.959,306.1273639861617,74.53987730061327,0.354798304308531,0.23326313898105455,0.12153516532747644,0.011321766451952256,0
2023-05-05 12:00:00,MSFT,306.95,307.29,305.57,305.7,113754,306.127,305.94379999999995,306.08666265414627,52.373660030627875,0.27795637149296226,0.2422017854834361,0.03575458600952616,0.010852901848738617,1
2023-05-05 13:00:00,MSFT,305.8,307.15,304.27,307.05,2965622,306.278,305.9568,306.17840906803707,59.45241199478478,0.3222772916916483,0.2582168867250786,0.06406040496656973,0.011605837896839059,1
2023-05-05 14:00:00,MSFT,307.05,309.42,306.88,308.84,4243169,306.63,306.00559999999996,306.4318939187002,62.02686202686185,0.4961210064719239,0.30579771067444766,0.19032329579747626,0.01291223690552379,1
2023-05-05 15:00:00,MSFT,308.86,309.59,308.24,309.01,2754046,306.991,306.0242,306.67742783120497,62.30303030303014,0.6402308000294852,0.3726843285454552,0.26754647148403,0.012761562402455955,1
2023-05-05 16:00:00,MSFT,309.03,309.55,308.5,309.47,1737884,307.36199999999997,306.1086,306.94338708537595,71.1562897077512,0.7825364126454133,0.4546547453654468,0.3278816672799665,0.012632224783101291,1
2023-05-05 17:00:00,MSFT,309.47,310.35,309.42,309.91,2725372,307.733,306.223,307.2259216486735,78.33981841763932,0.9202113352060906,0.5477660633335756,0.37244527187251497,0.01136439058002521,1
2023-05-05 18:00:00,MSFT,309.93,311.97,309.69,311.57,2866836,308.27,306.3524,307.6396433964189,84.15300546448096,1.150011216583266,0.6682150939835138,0.48179612259975235,0.011594586131427298,0
2023-05-05 19:00:00,MSFT,311.57,311.87,310.09,310.62,4799936,308.642,306.44120000000004,307.92348688247426,76.04790419161695,1.241164841974694,0.7828050435817498,0.45835979839294405,0.012284025790292854,0
2023-05-05 20:00:00,MSFT,310.65,310.93,310.51,310.73,1589751,309.005,306.5396,308.19077384604816,75.43500511770746,1.3072121001362689,0.8876864548926537,0.41952564524361513,0.011774580806647752,0
2023-05-05 21:00:00,MSFT,310.79,310.79,310.55,310.69,12636,309.35900000000004,306.6452,308.4287953845198,73.95944503735329,1.340870640289836,0.9783232919720903,0.3625473483177457,0.011796400645380055,0
2023-05-05 22:00:00,MSFT,310.62,310.64,310.52,310.52,7145,309.841,306.7498,308.62795772885124,72.64150943396218,1.3383994607486898,1.0503385257274103,0.2880609350212795,0.011338080260150598,0
2023-05-05 23:00:00,MSFT,310.52,310.65,310.51,310.65,5914,310.20099999999996,306.86039999999997,308.82053318324637,70.90301003344476,1.3315813062848747,1.1065870818389032,0.2249942244459715,0.010991914850629355,0
2023-05-08 08:00:00,MSFT,310.11,310.21,309.8,310.19,3459,310.336,306.96,308.9509585943657,66.73889490790893,1.2743695749381345,1.1401435804587496,0.13422599447938488,0.011130470580363356,0
2023-05-08 09:00:00,MSFT,310.21,310.21,310.21,310.21,502,310.456,307.0432,309.0708672996642,66.63043478260873,1.2166182802940284,1.1554385204258053,0.061179759868223105,0.01114216496083158,0
2023-05-08 10:00:00,MSFT,310.24,310.34,310.2,310.21,3301,310.53000000000003,307.1194,309.1793561282676,79.09677419354833,1.1575069436891567,1.1558522050784756,0.0016547386106811057,0.011160607549895809,0
2023-05-08 11:00:00,MSFT,310.26,310.46,309.6,309.75,25944,310.514,307.1804,309.2337031636707,69.67930029154523,1.0613085239139082,1.1369434688455622,-0.07563494493165401,0.011344975581219295,0
2023-05-08 12:00:00,MSFT,310.21,310.5,309.0,309.45,105385,310.302,307.2264,309.2543028623688,55.679702048417255,0.9499130836465497,1.0995373918057596,-0.1496243081592099,0.011438017809244243,0
2023-05-08 13:00:00,MSFT,309.21,310.2,308.24,308.38,3110136,310.078,307.246,309.17103592309553,44.976076555023944,0.7664561081248848,1.0329211350695848,-0.2664650269447,0.011941466925373198,0
2023-05-08 14:00:00,MSFT,308.42,308.75,307.07,307.48,3438927,309.753,307.2596,309.0099848828007,35.171385991057875,0.5421925961562692,0.9347754272869218,-0.3925828311306525,0.012340183778398663,0
2023-05-08 15:00:00,MSFT,307.48,308.03,307.0,307.46,2610102,309.43,307.29580000000004,308.8623672749149,30.524642289347696,0.35871329081163594,0.8195629999918647,-0.4608497091802287,0.01234039495512166,0
2023-05-08 16:00:00,MSFT,307.48,307.69,306.67,307.33,2352701,309.111,307.3286,308.71642753444684,5.462184873949397,0.20050342718474212,0.6957510854304402,-0.49524765824569805,0.011293940237447677,0
2023-05-08 17:00:00,MSFT,307.36,307.75,307.03,307.38,1661786,308.784,307.3388,308.5891487216424,8.031088082901576,0.07825349497352363,0.5722515673390569,-0.4939980723655333,0.010416756255790569,1
2023-05-08 18:00:00,MSFT,307.39,308.8,306.09,308.77,2671649,308.642,307.376,308.6063726529145,30.933852140077406,0.09246504671722278,0.4762942632146901,-0.3838292164974673,0.009712136846231437,0
2023-05-08 19:00:00,MSFT,308.77,308.85,308.01,308.64,2965623,308.485,307.4098,308.60957525739883,30.401529636711032,0.09217535025749157,0.3994704806232504,-0.30729513036575884,0.009701802940274472,0
2023-05-08 20:00:00,MSFT,308.65,308.65,306.8,307.73,215966,308.23699999999997,307.4212,308.5258061852656,26.633165829145696,0.018305356162215958,0.32323745573104357,-0.3049320995688276,0.009968358664879768,0
2023-05-08 21:00:00,MSFT,307.76,307.88,307.7,307.88,3595,308.05,307.4904,308.46430083428794,26.87813021702813,-0.02781279141856885,0.2530274063011211,-0.28084019771968993,0.009843507030338358,0
2023-05-08 22:00:00,MSFT,307.85,307.86,307.6,307.65,5562,307.87,307.5566,308.3867483738796,27.95138888888846,-0.08197586668643453,0.18602675170360997,-0.26800261839004447,0.007818470664296355,1
2023-05-08 23:00:00,MSFT,307.8,307.84,307.58,307.84,4662,307.816,307.62539999999996,308.33467710017675,30.01686340640788,-0.10832043144978343,0.1271573150729313,-0.23547774652271472,0.007477315703669538,0
2023-05-09 08:00:00,MSFT,307.5,308.3,307.0,307.04,5819,307.772,307.6662,308.21137451920754,26.44873699851408,-0.1915440029145543,0.06341705147543418,-0.2549610543899885,0.0077228725948234565,0
2023-05-09 09:00:00,MSFT,307.29,307.29,306.76,307.04,1919,307.72999999999996,307.7118,308.0998150411878,28.38915470494409,-0.25456481813148457,-0.00017932244594957153,-0.254385495685535,0.0077321336986884434,0
2023-05-09 10:00:00,MSFT,307.0,307.0,306.77,306.81,1013,307.678,307.7168,307.9769755134556,28.70967741935472,-0.31938665548801737,-0.06402078905436313,-0.2553658664336542,0.007733612303201106,1
2023-05-09 11:00:00,MSFT,306.99,307.0,306.65,307.0,13800,307.64,307.73659999999995,307.8839302264598,37.03007518796982,-0.3513765661749062,-0.12149194447847175,-0.22988462169643445,0.007763954575851997,0
2023-05-09 12:00:00,MSFT,306.85,307.72,306.62,306.62,61955,307.425,307.7448,307.7635559191779,41.04166666666644,-0.40274898547460225,-0.17774335267769786,-0.2250056327969044,0.007738348438714293,1
2023-05-09 13:00:00,MSFT,306.5,310.04,306.44,308.98,3509848,307.459,307.80899999999997,307.87940773639906,60.64425770308161,-0.25014619164414853,-0.19222392047098802,-0.05792227117316051,0.011333371275720627,0
2023-05-09 14:00:00,MSFT,308.98,309.35,307.95,308.11,3024102,307.497,307.8642,307.90136890436105,54.94923857868043,-0.1971366387383,-0.19320646412445042,-0.003930174613849591,0.01162816292052833,0
2023-05-09 15:00:00,MSFT,308.1,308.43,307.06,307.28,2636242,307.437,307.93080000000003,307.8421909134695,49.42263279445714,-0.2195691925729193,-0.1984790098141442,-0.021090182758775083,0.011815394331103743,1
2023-05-09 16:00:00,MSFT,307.27,307.83,306.61,307.71,1691152,307.44300000000004,307.97720000000004,307.82960130266287,43.11688311688309,-0.20034034794110767,-0.19885127743953693,-0.0014890705015707384,0.011931513356948122,1
2023-05-09 17:00:00,MSFT,307.75,308.29,307.67,308.07,1487890,307.466,308.0266,307.852496416695,46.40605296343006,-0.15427398422161787,-0.18993581879595312,0.03566183457433525,0.011524014008010217,0
2023-05-09 18:00:00,MSFT,308.09,308.31,306.68,306.89,1918317,307.451,308.027,307.7608300912955,44.87804878048764,-0.2105550498634443,-0.19405966500945138,-0.016495384853992934,0.011796024860484287,0
2023-05-09 19:00:00,MSFT,306.89,307.3,306.31,306.94,4091324,307.44100000000003,308.0262,307.68265579688637,44.1975308641976,-0.24826181012565485,-0.2049000940326921,-0.04336171609296274,0.011798790629567627,0
2023-05-09 20:00:00,MSFT,307.0,307.28,306.69,307.07,382597,307.467,308.0448,307.62430762575434,46.37500000000013,-0.2646045788766287,-0.21684099100147944,-0.047763587875149255,0.01180336037119445,0
2023-05-09 21:00:00,MSFT,307.12,307.18,307.07,307.07,114510,307.47400000000005,308.0754,307.57151642330155,45.07042253521142,-0.27439330563163367,-0.22835145392751027,-0.04604185170412339,0.011801554914945361,1
2023-05-09 22:00:00,MSFT,307.09,307.34,307.0,307.25,7085,307.537,308.11400000000003,307.5408958115585,51.460361613351715,-0.2645765723983118,-0.23559647762167057,-0.028980094776641208,0.010812344846818998,1
2023-05-09 23:00:00,MSFT,307.18,307.44,307.0,307.44,3818,307.383,308.1548,307.5312866866482,52.71002710027081,-0.23871358684630195,-0.23621989946659686,-0.002493687379705095,0.010844338985289956,0
2023-05-10 08:00:00,MSFT,306.48,306.48,305.45,305.5,9010,307.122,308.14959999999996,307.3378308117293,42.794279427942854,-0.3704880159796744,-0.26307352276921236,-0.10741449321046204,0.01218234360711371,0
2023-05-10 09:00:00,MSFT,305.72,305.79,305.3,305.55,2013,306.94899999999996,308.1366,307.16756121061223,41.899441340782275,-0.465519400446226,-0.30356269830461513,-0.16195670214161084,0.01216292081749486,1
2023-05-10 10:00:00,MSFT,305.4,305.99,305.4,305.99,829,306.777,308.1324,307.05541252388724,46.50388457269707,-0.49956940935368266,-0.34276404051442866,-0.156805368839254,0.012288720524568366,1
2023-05-10 11:00:00,MSFT,306.14,307.2,306.0,307.06,22088,306.676,308.13559999999995,307.0558494263742,37.56476683937828,-0.43519754272159616,-0.3612507409558622,-0.07394680176573398,0.012832153987647943,1
2023-05-10 12:00:00,MSFT,306.0,309.24,305.23,308.88,259053,306.875,308.1712,307.2295780524338,54.44059976931935,-0.23461904273665368,-0.3359244013120205,0.10130535857536682,0.013889435365749976,1
2023-05-10 13:00:00,MSFT,308.81,310.34,307.67,309.94,4679929,307.175,308.227,307.4877134760115,64.94382022471919,0.009761480530642075,-0.266787224943488,0.2765487054741301,0.014230306667821395,0
2023-05-10 14:00:00,MSFT,310.0,311.58,308.62,309.84,4484356,307.452,308.3098,307.7117407640104,62.42707117852966,0.19313925254311926,-0.17480192944616654,0.3679411819892858,0.014198048007332105,1
2023-05-10 15:00:00,MSFT,309.87,311.34,309.49,311.1,2334272,307.855,308.39079999999996,308.034432119819,65.99788806758184,0.4351230995324613,-0.05281692365044097,0.4879400231829023,0.014641086598631373,0
2023-05-10 16:00:00,MSFT,311.11,311.2,310.03,310.61,2231988,308.191,308.42620000000005,308.2797242988838,71.18451025056942,0.5806645967516602,0.07387938042997927,0.5067852163216808,0.014691113485246113,0
2023-05-10 17:00:00,MSFT,310.6,311.0,309.19,310.68,2679350,308.515,308.4596,308.5083219847044,71.24999999999989,0.6936596205358683,0.1978354284511571,0.4958241920847112,0.012682162154929824,1
2023-05-10 18:00:00,MSFT,310.67,312.06,310.51,311.81,2900733,309.146,308.5064,308.8227675099707,74.18367346938763,0.8644259825259724,0.3311535392661202,0.5332724432598521,0.012666731753075857,1
2023-05-10 19:00:00,MSFT,311.81,313.0,311.61,312.33,5143793,309.824,308.5548,309.1567896518782,75.48449612403084,1.0298477649110964,0.47089238439511544,0.558955380515981,0.012215425486615578,0
2023-05-10 20:00:00,MSFT,312.31,312.4,312.01,312.13,1202403,310.438,308.566,309.43995254217555,73.59767891682776,1.1317611526496876,0.6030661380460298,0.5286950146036578,0.01228350707529023,0
2023-05-10 21:00:00,MSFT,312.13,312.14,312.05,312.08,12367,310.94,308.5952,309.6913856333969,72.74509803921552,1.1947216569731154,0.7213972418314469,0.47332441514166845,0.012303872158247403,0
2023-05-10 22:00:00,MSFT,312.08,312.22,312.05,312.11,6859,311.26300000000003,308.6228,309.9217298587877,89.86731001206243,1.2328277882011776,0.8236833511053931,0.4091444370957844,0.01139138512196424,1
2023-05-10 23:00:00,MSFT,312.28,312.37,312.16,312.3,7428,311.49899999999997,308.655,310.1482317769984,90.0355871886118,1.2637903948534017,0.9117047598549949,0.35208563499840684,0.011371920787535936,0
2023-05-11 08:00:00,MSFT,312.0,313.06,312.0,312.4,5111,311.755,308.6926,310.36268589347475,89.61681087762635,1.2816238855940014,0.9856885850027962,0.2959353005912052,0.011376650427090226,0
2023-05-11 09:00:00,MSFT,312.6,312.6,311.7,312.1,12575,311.85499999999996,308.7216,310.5281443798105,84.4262295081969,1.257058969386776,1.0399626618795923,0.21709630750718367,0.01149334016172569,0
2023-05-11 10:00:00,MSFT,312.03,312.03,311.27,311.53,8967,311.947,308.7484,310.6235592007809,71.82866556836866,1.17801740860466,1.067573611224606,0.11044379738005405,0.011793373934384024,0
2023-05-11 11:00:00,MSFT,311.5,311.68,310.8,311.12,46611,311.991,308.7666,310.670839276897,60.88560885608859,1.0699590073240302,1.0680506904444909,0.0019083168795392957,0.011964064052936148,0
2023-05-11 12:00:00,MSFT,311.6,313.06,310.5,310.7,1343793,311.88,308.77639999999997,310.6736164886211,57.491289198606374,0.9396003281745493,1.0423606179905025,-0.1027602898159532,0.009777433181454347,1
2023-06-01 08:00:00,MSFT,328.96,329.2,327.46,327.8,14718,313.427,309.1374,312.30470063256195,88.69323447636701,2.190862327950015,1.272060959982405,0.9188013679676097,0.055025419007500125,0
2023-06-01 09:00:00,MSFT,327.96,327.97,327.2,327.7,5918,314.984,309.50239999999997,313.77091961993705,90.3256252949504,3.138251503523975,1.645299068690719,1.492952434833256,0.055124781299969644,1
2023-06-01 10:00:00,MSFT,327.7,328.0,327.58,327.88,4207,316.56399999999996,309.8924,315.11464156089545,90.37558685446004,3.8591034045745687,2.0880599358674887,1.77104346870708,0.05520387158410793,0
2023-06-01 11:00:00,MSFT,328.01,329.1,327.88,327.88,21819,318.14099999999996,310.3004,316.3303899836673,89.83639067922653,4.379895026143288,2.5464269539226487,1.8334680722206391,0.05523141772630028,0
2023-06-01 12:00:00,MSFT,329.09,329.26,326.08,327.75,101849,319.68600000000004,310.70619999999997,317.4179718899847,88.9787664307381,4.727638945877743,2.9826693523136676,1.7449695935640754,0.05533680823740593,0
2023-06-01 13:00:00,MSFT,327.55,328.47,324.72,327.89,3445238,321.235,311.1174,318.4153079004623,89.95943204868146,4.9573797497052965,3.3776114317919936,1.5797683179133029,0.05529636857675242,1
2023-06-01 14:00:00,MSFT,327.94,329.0,326.42,328.38,3092723,322.863,311.5374,319.3643261956564,90.42658730158728,5.11997006894677,3.726083159222949,1.3938869097238213,0.055299329071733086,1
2023-06-01 15:00:00,MSFT,328.42,330.2,328.01,330.15,2552368,324.725,311.965,320.3915332246415,91.18721461187211,5.330204990643665,4.046907525507093,1.283297465136572,0.055160835250549496,1
2023-06-01 16:00:00,MSFT,330.17,331.34,330.17,330.92,1956286,326.705,312.4106,321.39424434610424,91.41459074733093,5.495600385242199,4.336646097454114,1.1589542877880845,0.055084439900484485,1
2023-06-01 17:00:00,MSFT,330.97,331.72,330.43,331.7,2087065,328.805,312.89,322.3757448845705,91.66666666666664,5.62477796921263,4.594272471805818,1.0305054974068124,0.055089360106657305,1
2023-06-01 18:00:00,MSFT,331.71,333.35,331.42,333.03,2533293,329.328,313.393,323.39043584794473,93.26167837949546,5.767982310281013,4.829014439500857,0.9389678707801563,0.05507207740133762,0
2023-06-01 19:00:00,MSFT,333.03,333.53,331.23,332.63,4279248,329.821,313.8926,324.27039433861665,93.92173189009168,5.782538619548006,5.019719275510287,0.7628193440377196,0.05511696783729031,1
2023-06-01 20:00:00,MSFT,332.58,333.29,332.56,333.0,312318,330.33299999999997,314.3958,325.1017853539865,95.62135112593823,5.757560928864848,5.167287606181199,0.5902733226836485,0.05504860801532398,0
2023-06-01 21:00:00,MSFT,333.01,333.24,333.0,333.0,265662,330.84499999999997,314.915,325.85399627265446,97.32597623089985,5.6723782831288645,5.2683057415707335,0.404072541558131,0.05505461571310659,0
2023-06-01 22:00:00,MSFT,333.1,333.39,333.01,333.05,7189,331.375,315.4352,326.5393299609731,90.32258064516135,5.5449858594538455,5.3236417651473555,0.22134409430648994,0.05508024207988033,0
2023-06-01 23:00:00,MSFT,333.05,333.33,332.9,333.21,5560,331.907,315.9632,327.17463186945184,91.93302891933062,5.39474979122474,5.337863370362832,0.05688642086190754,0.055071378219920926,1
2023-06-02 08:00:00,MSFT,334.3,334.3,333.01,333.54,13047,332.423,316.494,327.7808574056945,92.11309523809561,5.2418896261879695,5.318668621527861,-0.07677899533989141,0.0549469679132228,0
2023-06-02 09:00:00,MSFT,333.8,334.25,333.33,333.41,9212,332.74899999999997,317.0298,328.3169662241998,90.36496350365005,5.052020384336515,5.265338974089592,-0.21331858975307671,0.054821860842393676,0
2023-06-02 10:00:00,MSFT,333.35,333.62,332.91,333.25,9085,332.982,317.5152,328.7867789647522,89.97093023255816,4.832926016682734,5.17885638260822,-0.3459303659254864,0.05475137126221014,1
2023-06-02 11:00:00,MSFT,333.19,333.85,333.19,333.58,36580,333.16999999999996,318.02459999999996,329.2432762062044,90.24045261669026,4.632519591692585,5.069589024425094,-0.43706943273250864,0.05458244617391037,0
2023-06-02 12:00:00,MSFT,333.17,335.0,330.91,331.57,158216,333.024,318.51039999999995,329.46486894847067,68.56810244470319,4.262371884458787,4.908145596431833,-0.645773711973046,0.009951536902155467,1
2023-06-02 13:00:00,MSFT,331.78,337.5,331.78,333.25,4727995,333.086,319.02119999999996,329.8253576200449,68.2352941176472,4.057813174979856,4.738079112141438,-0.6802659371615825,0.010860265532319455,1
2023-06-02 14:00:00,MSFT,333.3,334.98,332.55,334.79,3340844,333.265,319.5556,330.2981807038501,70.87378640776706,3.974152497468026,4.585293789206756,-0.61114129173873,0.01148950579849205,0
2023-06-02 15:00:00,MSFT,334.79,335.25,334.07,334.88,2123891,333.45300000000003,320.11539999999997,330.7345444463406,68.5314685314686,3.8704963826372136,4.442334307892848,-0.5718379252556343,0.011466855037073276,0
2023-06-02 16:00:00,MSFT,334.88,334.98,333.48,334.49,1974761,333.597,320.6664,331.09220688002245,59.55497382198978,3.714064994862156,4.296680445286709,-0.5826154504245533,0.011594561432364895,0
2023-06-02 17:00:00,MSFT,334.52,334.7,333.84,334.64,1532699,333.74,321.2178,331.43009193906795,63.59945872801079,3.5611450757237435,4.149573371374116,-0.5884282956503721,0.011593432187682495,1
2023-06-02 18:00:00,MSFT,334.66,336.74,334.17,336.13,2608852,333.99899999999997,321.799,331.8777022305853,68.39012925969448,3.5196135712623686,4.023581411351766,-0.5039678400893974,0.012087047347051943,0
2023-06-02 19:00:00,MSFT,336.15,336.76,335.1,335.34,3703790,334.192,322.3608,332.2074448752915,62.58064516129018,3.383945143878009,3.895654157857015,-0.5117090139790061,0.011715339415522049,0
2023-06-02 20:00:00,MSFT,335.4,335.75,335.07,335.47,1066846,334.414,322.9214,332.518164410978,62.89978678038381,3.24945910938726,3.7664151481630643,-0.5169560387758043,0.011605600218768327,0
2023-06-02 21:00:00,MSFT,335.47,335.49,335.06,335.38,8701,334.594,323.519,332.790720181361,61.65413533834581,3.0998821979271725,3.6331085581158864,-0.5332263601887139,0.011504242401533674,0
2023-06-02 22:00:00,MSFT,335.4,335.4,335.18,335.18,4870,334.955,324.1116,333.018270640279,58.93246187363821,2.9314116012228055,3.4927691667372707,-0.5613575655144651,0.01095733675026038,0
2023-06-02 23:00:00,MSFT,335.3,335.3,335.1,335.1,1531,335.14,324.6938,333.21653057930007,59.255202628696544,2.7596308020815172,3.34614149380612,-0.5865106917246026,0.010858088620027732,0
2023-06-05 08:00:00,MSFT,334.96,334.96,333.4,334.2,10170,335.081,325.2366,333.3101943336524,54.81256332320153,2.52180105002401,3.1812734050496982,-0.6594723550256885,0.011243226763128961,0
2023-06-05 09:00:00,MSFT,333.81,334.1,333.1,333.1,6163,334.90299999999996,325.721,333.2901758256855,47.74436090225583,2.2189794374430676,2.988814611528372,-0.7698351740853044,0.011769067078369604,1
2023-06-05 10:00:00,MSFT,333.02,333.98,333.02,333.98,3426,334.852,326.2018,333.3558733660964,62.670872765510055,2.026637952515614,2.7963792797258202,-0.7697413272102063,0.012058654052359778,0
2023-06-05 11:00:00,MSFT,334.01,334.39,333.57,333.65,26501,334.75300000000004,326.678,333.38388542646817,52.450980392156694,1.8265226813899744,2.602407960058651,-0.7758852786686767,0.0121047154889569,1
2023-06-05 12:00:00,MSFT,333.9,334.25,333.25,333.98,58254,334.538,327.1356,333.44065824299497,44.17266187050367,1.675246925591921,2.416975753165305,-0.7417288275733842,0.01210461096813377,1
2023-06-05 13:00:00,MSFT,334.0,337.37,333.53,335.26,2690351,334.53000000000003,327.6286,333.61392888651926,52.334152334152286,1.6397431633502606,2.261529235202296,-0.6217860718520356,0.01265970535397862,1
2023-06-05 14:00:00,MSFT,335.31,337.79,335.31,337.36,3088442,334.719,328.1622,333.9706975639936,64.56852791878154,1.7607616611568915,2.1613757203932153,-0.40061405923632387,0.013962442795021106,1
2023-06-05 15:00:00,MSFT,337.37,338.56,336.74,337.99,2263096,334.98,328.68580000000003,334.3534882721847,66.21490803484983,1.885767473841156,2.1062540710828035,-0.22048659724164743,0.014014537971356765,1
2023-06-05 16:00:00,MSFT,337.99,338.39,337.44,338.32,1578223,335.294,329.2056,334.73125129388137,61.94111232279153,1.9885410595757094,2.082711468781385,-0.09417040920567565,0.012118597976651371,0
2023-06-05 17:00:00,MSFT,338.35,338.39,336.99,337.66,1704465,335.55,329.7162,335.01017974208315,62.831858407079814,1.993750665953769,2.064919308215862,-0.07116864226209296,0.011670340924872551,0
2023-06-05 18:00:00,MSFT,337.65,337.76,335.84,337.18,2263442,335.848,330.2182,335.2168292904562,59.105431309904006,1.9368208627918193,2.0392996191310537,-0.10247875633923442,0.011060251999647334,0
2023-06-05 19:00:00,MSFT,337.18,337.62,335.76,335.95,3566686,336.133,330.695,335.2866550723175,52.70655270655266,1.7720260499123128,1.9858449052873057,-0.2138188553749929,0.01176479893956074,0
2023-06-05 20:00:00,MSFT,335.94,336.18,335.6,335.9,845733,336.325,331.16700000000003,335.3450688749539,53.46820809248539,1.6187306717313277,1.9124220585761103,-0.2936913868447826,0.011687758525924144,1
2023-06-05 21:00:00,MSFT,336.14,336.4,335.94,336.2,32991,336.58000000000004,331.643,335.42649088686306,55.18867924528282,1.5041120059572677,1.8307600480523418,-0.32664804209507414,0.011705609895582664,0
2023-06-05 22:00:00,MSFT,336.02,336.03,335.51,335.6,15476,336.742,332.11300000000006,335.4430155643047,56.796116504854524,1.3493069315650246,1.7344694247548786,-0.38516249318985407,0.010979725768904273,0
2023-06-05 23:00:00,MSFT,335.6,335.94,335.05,335.3,12067,336.746,332.5884,335.42939503437094,61.57894736842092,1.1887125635191182,1.6253180525077267,-0.4366054889886084,0.010756508971607296,1
2023-06-06 08:00:00,MSFT,335.58,336.3,335.58,335.7,3044,336.58000000000004,333.08,335.45516693585944,59.53436807095323,1.0812530151808915,1.5165050450423598,-0.4352520298614684,0.010817286072849696,1
2023-06-06 09:00:00,MSFT,335.9,336.1,335.9,336.1,867,336.39099999999996,333.588,335.51657960863474,63.47634763476368,1.0166479215804998,1.416533620349988,-0.3998856987694883,0.01087227648492105,0
2023-06-06 10:00:00,MSFT,335.76,335.77,335.65,335.77,836,336.136,333.74739999999997,335.54071488400285,59.8459845984596,0.9281208776305903,1.3188510718061086,-0.39073019417551835,0.010905425814130886,1
2023-06-06 11:00:00,MSFT,335.99,336.0,335.62,336.0,18501,335.96999999999997,333.9134,335.5844563236216,54.60199004975125,0.8665327847623416,1.2283874143973552,-0.3618546296350136,0.010915166710834175,1
2023-06-06 12:00:00,MSFT,335.95,336.41,335.62,336.22,28929,335.874,334.0802,335.64498429280053,40.74675324675347,0.8259548455092727,1.1479009006197387,-0.32194605511046603,0.010509460072708319,0
2023-06-06 13:00:00,MSFT,336.27,336.5,332.77,333.75,2822606,335.654,334.1976,335.46450959824807,23.500000000000327,0.5877133848921403,1.035863397474219,-0.44815001258207876,0.01255325746679922,0
2023-06-06 14:00:00,MSFT,333.76,334.88,333.25,333.85,3308271,335.449,334.3196,335.3107467793673,21.235521235521986,0.40233658942412376,0.9091580358642001,-0.5068214464400763,0.012269574748417044,1
2023-06-06 15:00:00,MSFT,333.89,334.5,332.17,334.43,2910998,335.272,334.4504,335.22686613371326,28.998699609883303,0.29878113326628863,0.7870826553446179,-0.4883015220783292,0.012344719031463837,0
2023-06-06 16:00:00,MSFT,334.44,334.63,332.59,332.73,1814474,334.985,334.5374,334.98906935907394,25.02805836139214,0.07863049230763863,0.6453922227372221,-0.5667617304295834,0.013347669578284722,1
2023-06-06 17:00:00,MSFT,332.74,333.84,332.46,332.98,1695272,334.75300000000004,334.594,334.79772942011454,31.273644388398964,-0.07480525764350432,0.5013527266610768,-0.5761579843045811,0.012712380850737249,1
2023-06-06 18:00:00,MSFT,333.0,333.98,332.88,333.88,1542927,334.571,334.65319999999997,334.71032661819885,38.49658314350818,-0.1223710986862443,0.3766079615916126,-0.4989790602778569,0.01117132423527843,0
2023-06-06 19:00:00,MSFT,333.9,334.35,333.32,333.67,2848817,334.32800000000003,334.6926,334.61124789265614,35.44303797468379,-0.17499537758084216,0.2662872937571217,-0.44128267133796384,0.010886119228339616,0
2023-06-06 20:00:00,MSFT,333.68,333.9,333.04,333.53,220187,334.104,334.7026,334.50827190287936,37.424058323207674,-0.22539906756855999,0.16795002149198535,-0.39334908906054533,0.01075665242068314,0
2023-06-06 21:00:00,MSFT,333.45,333.71,333.45,333.52,4749,333.856,334.7204,334.4141507692718,38.7909319899244,-0.26311820852686196,0.08173637548821588,-0.34485458401507785,0.010694733419567188,0
2023-06-06 22:00:00,MSFT,333.24,333.68,333.05,333.13,8042,333.54699999999997,334.72299999999996,334.2918506960079,33.79571248423737,-0.3207828550494014,0.0012325293806924181,-0.3220153844300938,0.010677645557650287,1
2023-06-06 23:00:00,MSFT,333.13,333.5,333.08,333.33,9816,333.505,334.7296,334.20024586781665,32.08279430789126,-0.34635164813636266,-0.0682843061227186,-0.278067342013644,0.01023777288291984,0
2023-06-07 08:00:00,MSFT,333.17,333.17,331.62,332.05,2424,333.325,334.70959999999997,333.99546054707224,28.571428571428754,-0.46454541311175035,-0.14753652752052496,-0.3170088855912254,0.010796827549610909,0
2023-06-07 09:00:00,MSFT,332.05,333.1,331.75,332.2,12486,333.102,334.68940000000003,333.8244643044939,27.906976744185897,-0.5398875889401324,-0.22600673980444647,-0.313880849135686,0.010742602971735021,1
2023-06-07 10:00:00,MSFT,332.5,333.0,332.5,332.75,9773,333.104,334.6736,333.7221343707326,30.571108622620116,-0.5488891501853459,-0.29058322188062635,-0.25830592830471955,0.010891581885579841,1
2023-06-07 11:00:00,MSFT,332.89,333.2,332.42,333.19,28446,333.125,334.6692,333.6714549068533,45.94202898550718,-0.5145867933240993,-0.33538393616932094,-0.17920285715477835,0.011015599269333841,0
2023-06-07 12:00:00,MSFT,332.84,333.26,332.42,332.62,209914,332.99899999999997,334.6566,333.57131634429584,41.65535956580708,-0.5273175759162427,-0.3737706641187053,-0.15354691179753743,0.010980469888153573,0
2023-06-07 13:00:00,MSFT,332.95,334.49,330.46,330.65,3824215,332.697,334.59799999999996,333.2930957400772,28.42465753424625,-0.6884335158284216,-0.43670323446064857,-0.25173028136777303,0.012102845945435075,0
2023-06-07 14:00:00,MSFT,330.67,330.69,325.75,326.8,7629360,332.024,334.5026,332.67470566959366,22.823098075160146,-1.1139410640122946,-0.5721508003709779,-0.5417902636413168,0.01624596286496162,0
2023-06-07 15:00:00,MSFT,326.8,327.57,325.03,325.08,4515205,331.18,334.3392,331.95140036772756,18.09369951534704,-1.5718294158485264,-0.7720865234664877,-0.7997428923820388,0.016549025606006056,0
2023-06-07 16:00:00,MSFT,325.09,325.74,323.89,324.19,4080543,330.286,334.1272,331.21221938032494,10.832659660468721,-1.9836584161093924,-1.0144009019950686,-0.9692575141143238,0.016400022057973654,0
2023-06-07 17:00:00,MSFT,324.16,324.67,323.5,323.87,3409699,329.34000000000003,333.90700000000004,330.5129603917226,10.737179487179318,-2.3092377363581704,-1.273368268867689,-1.0358694674904814,0.015340475901920128,1
2023-06-07 18:00:00,MSFT,323.88,324.82,323.5,324.48,2767750,328.58299999999997,333.7068,329.93839273536804,15.057915057915054,-2.489344181152944,-1.5165634513247404,-0.9727807298282038,0.015614906905652736,0
2023-06-07 19:00:00,MSFT,324.47,324.55,322.5,323.46,6584980,327.709,333.4832,329.3214029510473,13.96848137535811,-2.683452145808019,-1.7499411902213962,-0.9335109555866228,0.015337546214113613,0
2023-06-07 20:00:00,MSFT,323.38,323.8,322.01,322.1,512454,326.644,333.2026,328.63365028904275,13.060951105157372,-2.9134404127508446,-1.982641034727286,-0.9307993780235586,0.015155218613475928,1
2023-06-07 21:00:00,MSFT,322.12,323.38,322.1,322.3,43604,325.555,332.9418,328.0304454996101,13.060951105157372,-3.04447463428437,-2.195007754638703,-0.849466879645667,0.015134312177512136,1
2023-06-07 22:00:00,MSFT,322.5,322.85,322.31,322.58,14254,324.55100000000004,332.684,327.51135545202817,16.008614501076593,-3.090105723699139,-2.3740273484507903,-0.7160783752483488,0.014686975257611519,0
2023-06-07 23:00:00,MSFT,322.46,322.78,322.4,322.58,16445,323.744,332.42800000000005,327.041702551835,15.094339622641428,-3.0906416971870954,-2.517350218198051,-0.5732914789890442,0.014749263269435318,0
2023-06-08 08:00:00,MSFT,322.0,322.76,321.4,322.63,14321,323.327,332.17699999999996,326.6215404040412,11.897590361445694,-3.0518520274447383,-2.6242505800473888,-0.4276014473973495,0.014812147949707352,1
2023-06-08 09:00:00,MSFT,322.9,323.42,322.55,323.42,8104,323.161,331.94339999999994,326.31663179413255,14.159941305942823,-2.9236623770488563,-2.6841329394476823,-0.23952943760117407,0.015297754415594833,0
2023-06-08 10:00:00,MSFT,323.45,323.9,323.01,323.01,9668,323.043,331.7196,326.0017144804056,14.328136599851547,-2.8226173532111147,-2.711829822200369,-0.11078753101074579,0.015295624268518692,0
2023-06-08 11:00:00,MSFT,323.36,323.52,322.65,322.85,30473,322.941,331.5146,325.70155119655743,16.552315608919486,-2.7240479772332833,-2.714273453206952,-0.009774524026331388,0.015173309113732825,1
2023-06-08 12:00:00,MSFT,322.2,324.46,320.0,323.71,111401,322.864,331.3092,325.5118796540281,32.17993079584748,-2.5471739877664845,-2.6808535601188583,0.13367957235237382,0.015547590140260255,1
2023-06-08 13:00:00,MSFT,323.78,325.21,323.32,324.26,3825469,322.944,331.1214,325.3926530203112,44.53333333333333,-2.3356952326256533,-2.6118218946202174,0.27612666199456415,0.015741415321734016,1
2023-06-08 14:00:00,MSFT,324.3,326.04,323.5,325.81,3617948,323.315,330.95799999999997,325.4324003517101,59.92647058823536,-2.0197424161178787,-2.4934059989197497,0.47366358280187093,0.016624013026348843,1
2023-06-08 15:00:00,MSFT,325.81,326.52,325.61,326.16,2357259,323.70099999999996,330.776,325.50169555630913,63.980463980464116,-1.721263800151803,-2.3389775591661603,0.6177137590143573,0.016588614357516324,0
2023-06-08 16:00:00,MSFT,326.13,326.64,324.64,324.92,2058249,323.935,330.5272,325.4462959795178,52.49433106575964,-1.566714869692305,-2.1845250212713894,0.6178101515790844,0.01680545619661051,0
2023-06-08 17:00:00,MSFT,324.9,325.05,323.5,323.99,1965585,324.076,330.2472,325.30760112432563,53.03550973654085,-1.5019632589938965,-2.048012668815891,0.5460494098219946,0.01615943225820389,1
2023-06-08 18:00:00,MSFT,324.0,325.24,323.82,325.16,1703862,324.329,329.98400000000004,325.29354387438985,67.91569086651052,-1.3407822163214291,-1.9065665783169987,0.5657843619955696,0.012343093162464918,0
2023-06-08 19:00:00,MSFT,325.16,325.95,323.82,325.22,2951538,324.509,329.73519999999996,325.28653969587657,67.38095238095241,-1.1944348784290355,-1.7641402383394063,0.5697053599103707,0.011158411869903821,0
2023-06-08 20:00:00,MSFT,325.26,325.91,324.81,325.25,299089,324.733,329.49660000000006,325.2830597248407,66.38036809815954,-1.063770327334737,-1.6240662561384727,0.5602959288037357,0.010773194268097957,0
2023-06-08 21:00:00,MSFT,325.24,325.49,324.8,325.11,32842,324.959,329.2798,325.26657784628446,65.25934861278662,-0.9604431681886467,-1.4913416385485077,0.5308984703598609,0.010724752768386893,0
2023-06-08 22:00:00,MSFT,325.08,325.08,324.08,324.25,23353,325.01300000000003,329.0468,325.16976090854314,58.901098901098905,-0.9371476085364634,-1.3805028325460988,0.44335522400963545,0.01092795909791379,0
2023-06-08 23:00:00,MSFT,324.2,324.2,323.39,323.69,24130,324.956,328.79659999999996,325.0288312982057,51.52198421645988,-0.9528887215321902,-1.2949800103433171,0.34209128881112694,0.010590093163283347,0
2023-06-09 08:00:00,MSFT,324.11,324.24,323.2,323.8,12448,324.755,328.56059999999997,324.91179974599567,54.609101516919615,-0.9455874428646212,-1.225101496847578,0.2795140539829568,0.009602637593878862,0
2023-06-09 09:00:00,MSFT,323.8,324.27,323.5,323.7,6659,324.509,328.3286,324.79639024637703,54.99412455934172,-0.9370683505425745,-1.1674948675865773,0.23042651704400274,0.009611412155735837,1
2023-06-09 10:00:00,MSFT,323.98,324.96,323.98,324.86,18833,324.50300000000004,328.1118,324.80244831815065,56.52667423382531,-0.8271793938738483,-1.0994317728440315,0.2722523789701832,0.01017169653330565,0
2023-06-09 11:00:00,MSFT,324.6,324.7,324.12,324.4,21701,324.544,327.8778,324.7641199068982,50.802752293577896,-0.7683526683485411,-1.0332159519449335,0.26486328359639244,0.01032113139869732,1
2023-06-09 12:00:00,MSFT,324.75,324.94,323.74,324.73,77416,324.50100000000003,327.657,324.7608703919555,42.800000000000274,-0.6871824113887897,-0.9640092438337048,0.2768268324449151,0.010345786747645823,1
2023-06-09 13:00:00,MSFT,324.62,329.99,324.41,329.55,3821036,324.93399999999997,327.528,325.21697797367403,64.16040100250605,-0.23125491762959882,-0.8174583785928836,0.5862034609632848,0.01777693775324396,0
2023-06-09 14:00:00,MSFT,329.58,329.79,326.8,327.43,3636180,325.15200000000004,327.3522,325.42774197618127,59.7665369649804,-0.04052819268855501,-0.6620723414120179,0.6215441487234629,0.01915150848281896,0
2023-06-09 15:00:00,MSFT,327.4,328.63,325.29,325.51,2764455,325.192,327.18739999999997,325.4355760736878,55.49132947976867,-0.043798955852196286,-0.5384176643000536,0.49461870844785727,0.020223265540982898,1
2023-06-09 16:00:00,MSFT,325.51,326.88,325.02,326.81,1736193,325.448,327.0466,325.5664735904794,55.90551181102348,0.05784131751926225,-0.41916586793619043,0.4770071854554527,0.020421350702288805,1
2023-06-09 17:00:00,MSFT,326.83,328.45,326.66,328.44,1318491,325.923,326.9268,325.8401427723385,60.360360360360175,0.2668433400464778,-0.2819640263396568,0.5488073663861346,0.02088637973485968,0
2023-06-09 18:00:00,MSFT,328.45,328.48,327.34,327.96,1240684,326.339,326.83140000000003,326.04203393687766,58.47404627892418,0.38925981535930987,-0.14771925799986346,0.5369790733591733,0.02051682677581262,0
2023-06-09 19:00:00,MSFT,328.0,328.09,326.24,326.81,3248314,326.65,326.70799999999997,326.1151735619369,54.999999999999915,0.38899625823569295,-0.04037615475275218,0.42937241298844514,0.020852622564493016,1
2023-06-09 20:00:00,MSFT,326.85,327.43,326.7,327.36,382556,326.9,326.5776,326.2337284608001,59.31695626123422,0.42823140569453244,0.05334535733670474,0.3748860483578277,0.02048773291257003,0
2023-06-09 21:00:00,MSFT,327.16,327.49,326.79,327.25,47790,327.185,326.4492,326.3305162264382,60.96059113300481,0.44531613483525234,0.13173951283641427,0.31357662199883807,0.020220384323727195,0
2023-06-09 22:00:00,MSFT,327.47,327.67,327.25,327.33,8029,327.445,326.3252,326.4257051572536,60.888340530536524,0.4600085450186384,0.1973933192728591,0.26261522574577933,0.01995546281174122,0
2023-06-09 23:00:00,MSFT,327.32,327.5,327.15,327.3,3897,327.22,326.2008,326.5089713327533,61.15241635687733,0.46388426758380774,0.2506915089350489,0.21319275864875886,0.019959668135105284,1
2023-06-12 08:00:00,MSFT,328.55,328.93,327.84,328.8,10657,327.35699999999997,326.1142,326.7271645391577,61.95388349514557,0.5812924916153293,0.316811705471105,0.26448078614422427,0.02040401301725886,1
2023-06-12 09:00:00,MSFT,328.99,329.37,328.99,329.0,4852,327.706,326.0276,326.9436250592379,64.1800246609125,0.682608992020505,0.389971162780985,0.29263782923952,0.02037774848714615,0
2023-06-12 10:00:00,MSFT,328.81,328.81,328.61,328.61,9518,327.886,325.9588,327.10232743454856,61.91646191646192,0.723097885591244,0.4565965073430368,0.2665013782482072,0.020184040077118343,1
2023-06-12 11:00:00,MSFT,328.66,329.0,328.61,328.82,24673,327.92400000000004,325.89119999999997,327.2659152979249,46.87232219365887,0.7633316582111433,0.5179435375166581,0.24538812069448523,0.020025363071174213,1
2023-06-12 12:00:00,MSFT,328.61,329.0,327.31,329.0,55990,328.028,325.8162,327.43106622193204,58.067831449126416,0.8005138828198142,0.5744576065772894,0.22605627624252478,0.02002146109105843,0
2023-06-12 13:00:00,MSFT,328.97,329.13,326.56,326.71,2527137,328.01800000000003,325.6866,327.3623932484147,55.9405940594059,0.637844527367065,0.5871349907352446,0.05070953663182043,0.02146439524215596,0
2023-06-12 14:00:00,MSFT,326.74,327.43,325.16,326.01,3129335,327.883,325.55440000000004,327.23359389142286,45.78947368421044,0.4472876873130076,0.5591655300507972,-0.11187784273778956,0.021354638527393093,1
2023-06-12 15:00:00,MSFT,325.98,328.15,325.56,328.06,2227217,327.964,325.50260000000003,327.3122992350969,48.084677419354854,0.45642648570583333,0.5386177211818044,-0.08219123547597107,0.022121643440517775,0
2023-06-12 16:00:00,MSFT,328.05,328.06,327.21,327.65,1390694,327.996,325.51959999999997,327.3444612127067,48.42639593908628,0.4256785187975538,0.5160298807049543,-0.09035136190740045,0.022189744839890252,1
2023-06-12 17:00:00,MSFT,327.63,329.77,327.57,329.74,1721062,328.23999999999995,325.6128,327.57260776387744,63.57738646895274,0.563460840806215,0.5255160727252064,0.03794476808100855,0.017541839618160072,1
2023-06-12 18:00:00,MSFT,329.75,330.77,329.14,330.66,1966957,328.42600000000004,325.74219999999997,327.86664511969866,64.78494623655916,0.73837906071833,0.5680886703238311,0.1702903903944989,0.01634533469277875,1
2023-06-12 19:00:00,MSFT,330.66,332.1,330.43,331.91,4887043,328.717,325.903,328.25172653687025,68.94308943089439,0.9667237736327934,0.6478156909856236,0.31890808264716974,0.015199559571829686,1
2023-06-12 20:00:00,MSFT,331.85,333.27,331.85,332.96,301388,329.152,326.0726,328.7001335333588,71.21326299924644,1.2183702151056082,0.7619265958096205,0.45644361929598765,0.015048171608295921,0
2023-06-12 21:00:00,MSFT,332.9,333.0,332.53,332.7,16039,329.53999999999996,326.25739999999996,329.08107319684837,69.99999999999991,1.3809038064006813,0.8857220379278328,0.49518176847284856,0.014510116719825638,1
2023-06-12 22:00:00,MSFT,332.7,333.3,332.55,333.2,19477,329.96,326.4794,329.47335194000567,67.59999999999991,1.532394183553265,1.0150564670529194,0.5173377165003457,0.01435815222802143,1
2023-06-12 23:00:00,MSFT,333.25,334.1,333.25,333.91,27984,330.68,326.7116,329.8958898504813,68.87009992313608,1.6902582205410681,1.150096817750549,0.540161402790519,0.013669398595615074,1
2023-06-13 08:00:00,MSFT,335.75,335.75,333.68,334.88,7554,331.567,326.9576,330.3705670075783,73.06843267108155,1.8720575860382382,1.294488971408087,0.5775686146301513,0.013780346202883766,0
2023-06-13 09:00:00,MSFT,334.76,334.77,333.8,333.96,5743,332.15700000000004,327.1852,330.71241776876127,67.97202797202783,1.919768683381733,1.4195449138028162,0.5002237695789167,0.014255119851877343,1
2023-07-03 08:00:00,MSFT,340.65,341.21,340.54,340.9,13361,333.48199999999997,327.5506,331.6826636955459,78.25261158594479,2.488889700578113,1.6334138711578756,0.8554758294202376,0.024319067809709147,0
2023-07-03 09:00:00,MSFT,340.77,340.79,340.18,340.5,4324,334.558,327.8922,332.52241001025584,85.96765779864374,2.874509988118575,1.8816330945500157,0.9928768935685595,0.02444294394671008,0
2023-07-03 10:00:00,MSFT,340.56,340.56,339.05,339.68,8539,335.46,328.22560000000004,333.20408524737434,85.43286677034733,3.0784630910277997,2.1209990938455725,0.9574639971822272,0.02466198000583127,0
2023-07-03 11:00:00,MSFT,339.9,340.05,339.11,339.59,31222,336.22799999999995,328.5604,333.8122676047672,83.26601269474884,3.1959937204749167,2.3359980191714413,0.8599957013034754,0.024715959693736276,1
2023-07-03 12:00:00,MSFT,339.86,342.42,339.22,339.89,255165,336.921,328.884,334.3910992614561,85.54006968641112,3.2755861655348895,2.523915648444131,0.7516705170907585,0.02455663596789651,0
2023-07-03 13:00:00,MSFT,339.71,340.9,338.16,339.66,3131083,337.617,329.19199999999995,334.8928993317936,82.29166666666681,3.282268723168329,2.6755862633889707,0.6066824597793583,0.024651715136694858,0
2023-07-03 14:00:00,MSFT,339.69,340.36,336.91,336.95,2945945,337.992,329.41479999999996,335.0888136811466,68.33819241982499,3.033917237289586,2.7472524581690942,0.2866647791204917,0.026456817595021165,0
2023-07-03 15:00:00,MSFT,336.95,337.46,336.57,336.91,2260534,338.29200000000003,329.62980000000005,335.26225999722783,65.6838143036387,2.80157442371177,2.7581168512776295,0.04345757243414061,0.025081315026298786,1
2023-07-03 16:00:00,MSFT,336.93,338.33,336.76,337.98,2141400,338.602,329.89099999999996,335.5210923784442,65.72681704260665,2.672968807105576,2.7410872424432187,-0.0681184353376425,0.024818913028707937,0
2023-07-03 17:00:00,MSFT,337.99,337.99,337.99,337.99,1278823,339.005,330.171,335.75622643764,66.83640992998099,2.5425459586864463,2.701378985691864,-0.1588330270054179,0.024418512804690106,0
2023-07-03 20:00:00,MSFT,337.99,338.0,337.98,337.99,2153,338.714,330.42760000000004,335.9689667769124,65.74621959237354,2.41138793261797,2.6433807750770852,-0.23199284245911533,0.024301741193367556,0
2023-07-05 08:00:00,MSFT,336.67,336.67,335.9,335.9,5524,338.254,330.64119999999997,335.96239851244457,55.99758890898118,2.1144249443009357,2.5375896089218557,-0.42316466462091995,0.024923359583215163,0
2023-07-05 09:00:00,MSFT,335.87,335.87,335.03,335.32,7898,337.818,330.84259999999995,335.90121770173556,51.35802469135802,1.8113978173368537,2.3923512506048557,-0.580953433268002,0.02497974390396911,1
2023-07-05 10:00:00,MSFT,335.65,336.0,335.65,335.89,1902,337.44800000000004,331.0582,335.9001493491893,56.08832807570982,1.5988107769252906,2.233643155868943,-0.6348323789436523,0.024796948708529817,0
2023-07-05 11:00:00,MSFT,336.19,336.32,335.12,335.12,21847,336.971,331.2756,335.82584941117125,20.144628099173545,1.3526094116235754,2.0574364070198694,-0.704826995396294,0.024805911196488572,0
2023-07-05 12:00:00,MSFT,336.29,338.67,334.8,334.89,90919,336.494,331.4996,335.73672089582163,20.504731861198636,1.1259546734342507,1.8711400603027457,-0.745185386868495,0.024801602317134935,1
2023-07-05 13:00:00,MSFT,335.05,340.36,334.73,338.68,3222188,336.667,331.79720000000003,336.0170331914577,45.99358974358975,1.2378809648992046,1.7444882412220377,-0.5066072763228331,0.02711850058581533,1
2023-07-05 14:00:00,MSFT,338.71,341.65,338.5,340.94,2933978,337.07,332.142,336.4858871732236,54.607508532423296,1.4917504984982202,1.6939406926772742,-0.20219019417905404,0.02772095894557698,0
2023-07-05 15:00:00,MSFT,340.95,340.98,338.63,338.86,1816586,337.158,332.42199999999997,336.7119931567261,46.865489957395084,1.5077251986285205,1.6566975938675235,-0.14897239523900296,0.02854090046137577,0
2023-07-05 16:00:00,MSFT,338.86,339.36,338.17,338.7,1341518,337.229,332.70799999999997,336.9013271417998,47.066014669926545,1.4902954030197861,1.6234171556979762,-0.13312175267819004,0.02834922236852577,0
2023-07-05 17:00:00,MSFT,338.75,339.08,338.14,338.36,953799,337.26599999999996,332.9806,337.0402483663903,55.039313795568376,1.432533649730658,1.5852404545045127,-0.15270680477385468,0.01893103147822877,0
2023-07-05 18:00:00,MSFT,338.37,338.8,337.64,338.42,1506066,337.518,333.158,337.17165328387694,55.389007851534586,1.3757398698062957,1.5433403375648695,-0.16760046775857385,0.018918529121251682,0
2023-07-05 19:00:00,MSFT,338.4,338.75,337.8,338.18,2429306,337.804,333.37300000000005,337.2676863044601,50.758725341426356,1.2964200722039436,1.4939562844926844,-0.19753621228874074,0.01879491374348426,0
2023-07-05 20:00:00,MSFT,338.15,338.21,337.68,337.9,546977,338.005,333.62080000000003,337.32790665641625,49.66542750929356,1.1971647313793028,1.434597973870008,-0.2374332424907053,0.018804985390391618,0
2023-07-05 21:00:00,MSFT,337.85,338.02,337.72,337.9,5910,338.283,333.8426,337.38239173675754,49.66542750929356,1.1057576725408467,1.368829913604176,-0.26307224106332927,0.018770098885816724,1
2023-07-05 22:00:00,MSFT,338.0,338.2,337.91,338.2,4527,338.614,334.0378,337.4602591903997,59.86277873070329,1.0454728523963581,1.3041585013626125,-0.25868564896625434,0.01880092849530912,0
2023-07-05 23:00:00,MSFT,338.2,338.28,337.81,337.81,7774,338.527,334.23479999999995,337.4935678389331,60.85440278988667,0.9552158240506969,1.2343699659002294,-0.27915414184953247,0.016982020508359588,1
2023-07-06 08:00:00,MSFT,338.2,340.65,337.49,340.29,51770,338.462,334.50440000000003,337.7598947114156,66.44245142002995,1.071450735471558,1.201786119814495,-0.13033538434293712,0.018440955652674854,1
2023-07-06 09:00:00,MSFT,340.18,341.08,339.99,340.99,13744,338.675,334.77700000000004,338.0675237865189,72.05108940646123,1.206148164812987,1.2026585288141936,0.0034896359987934833,0.018303955281405562,0
2023-07-06 10:00:00,MSFT,340.75,341.69,340.22,340.35,21341,338.84000000000003,335.039,338.2849024735171,69.89795918367356,1.2468809295128835,1.2115030089539316,0.03537792055895195,0.018448908866409913,1
2023-07-06 11:00:00,MSFT,340.3,341.3,340.3,340.65,102937,339.069,335.3054,338.51014985699163,59.62854349951114,1.2885162188986783,1.226905650942881,0.061610567955797224,0.018452059789455206,0
2023-07-06 12:00:00,MSFT,340.31,341.33,336.0,338.52,348519,339.079,335.5298,338.5110879658496,38.0198019801979,1.1365379844414178,1.2088321176425885,-0.07229413320117062,0.01847813744337011,1
2023-07-06 13:00:00,MSFT,338.65,340.39,335.5,338.73,5327258,339.134,335.7284,338.53193673100674,49.210206561360906,1.0212668550581725,1.1713190651257053,-0.15005221006753278,0.018342802553733294,0
2023-07-06 14:00:00,MSFT,338.74,341.12,336.65,338.72,5093527,339.216,335.9228,338.54984751852993,50.12376237623786,0.9185186271361658,1.1207589775277975,-0.20224035039163168,0.018306601251336065,1
2023-07-06 15:00:00,MSFT,338.76,340.0,338.09,339.66,2481116,339.392,336.1438,338.65557632628895,57.488479262672875,0.9025361850076479,1.0771144190237676,-0.17457823401611972,0.01821521347949929,1
2023-07-06 16:00:00,MSFT,339.69,342.46,339.65,341.63,3184699,339.735,336.4,338.9388547714043,65.15580736543903,1.0368800131405465,1.0690675378471233,-0.03218752470657682,0.018846630450139724,1
2023-07-06 17:00:00,MSFT,341.62,342.99,341.48,342.37,2402766,340.19100000000003,336.6674,339.265630507461,68.89089269612266,1.1893501917273852,1.0931240686231756,0.09622612310420964,0.015500774292599545,0
2023-07-06 18:00:00,MSFT,342.39,342.41,340.82,341.34,1869336,340.296,336.96,339.46318950675044,64.52702702702705,1.2130877938483877,1.1171168136682181,0.09597098018016958,0.014462306802762727,0
2023-07-06 19:00:00,MSFT,341.33,341.65,340.49,341.27,3065517,340.32399999999996,337.2652,339.63526669658376,64.14777497900928,1.2122772223609104,1.1361488954067567,0.07612832695415372,0.012938522725801682,0
2023-07-06 20:00:00,MSFT,341.26,341.7,341.19,341.33,251363,340.422,337.53060000000005,339.79666986833763,63.41045415595547,1.2026133589748156,1.1494417881203685,0.053171570854447125,0.012910934678327353,0
2023-07-06 21:00:00,MSFT,341.34,341.48,341.11,341.35,65406,340.492,337.8046,339.94460607135306,65.66371681415937,1.1829324020886247,1.1561399109140198,0.026792491174604915,0.012833614321715666,0
2023-07-06 22:00:00,MSFT,341.12,341.25,340.89,341.0,14868,340.74,338.02979999999997,340.04511977884323,53.87131952017436,1.1261119099174834,1.1501343107147126,-0.02402240079722917,0.012915998288761823,1
2023-07-06 23:00:00,MSFT,341.0,341.7,340.8,341.35,18728,341.002,338.2436,340.16939408562007,52.040816326530674,1.0966814740577888,1.139443743383328,-0.04276226932553917,0.012877957054359922,0
2023-07-07 08:00:00,MSFT,340.71,341.0,340.0,341.0,10067,341.23,338.4254,340.2484994107991,53.81008206330581,1.0332054177682721,1.1181960782603169,-0.08499066049204473,0.01290039967045067,0
2023-07-07 09:00:00,MSFT,341.17,341.27,340.91,340.91,3889,341.355,338.5844,340.3114994669135,51.56250000000027,0.9645195569400471,1.087460773996263,-0.12294121705621586,0.012913014429613267,0
2023-07-07 10:00:00,MSFT,340.91,340.91,340.21,340.74,3402,341.26599999999996,338.74519999999995,340.3523090414932,67.45283018867912,0.8861529188901613,1.0471992029750428,-0.16104628408488142,0.012937656324377288,0
2023-07-07 11:00:00,MSFT,340.84,341.27,340.69,340.69,13076,341.098,338.895,340.3844700851605,65.8064516129028,0.8106673429948046,0.9998928309789952,-0.1892254879841906,0.012851120581496346,0
2023-07-07 12:00:00,MSFT,342.65,343.0,340.09,340.54,245465,341.01800000000003,339.02759999999995,340.3992824580024,64.35331230283887,0.7303220360341243,0.9459786719900211,-0.2156566359558968,0.010604476077341428,1
2023-07-07 13:00:00,MSFT,340.54,341.2,338.88,340.92,3122033,340.983,339.14840000000004,340.4488746048593,60.89965397923851,0.6893640657824562,0.8946557507485081,-0.20529168496605188,0.010456711275545922,0
2023-07-07 14:00:00,MSFT,340.89,340.93,337.56,338.93,3057034,340.743,339.2478,340.304219880587,26.724137931035088,0.4906720484538596,0.8138590102895784,-0.3231869618357188,0.011857945546220019,1
2023-07-07 15:00:00,MSFT,338.91,339.64,338.62,339.53,1732211,340.56100000000004,339.2204,340.2304846538645,24.911660777385237,0.3772732081142749,0.7265418498545178,-0.34926864174024286,0.011976441474338862,1
2023-07-07 16:00:00,MSFT,339.54,341.54,339.52,341.35,2080989,340.596,339.2374,340.3371051630203,50.077519379845334,0.42931373824012553,0.6670962275316393,-0.2377824892915138,0.011374098282215767,0
2023-07-07 17:00:00,MSFT,341.36,341.79,340.63,340.86,1598847,340.547,339.26099999999997,340.3869046713041,47.01601164483289,0.42610545001116407,0.6188980720275443,-0.19279262201638026,0.0115207154659749,0
2023-07-07 18:00:00,MSFT,340.84,340.84,339.4,339.73,1600697,340.42,339.26379999999995,340.3243423216561,39.92443324937063,0.3285934811706852,0.5608371538561725,-0.2322436726854873,0.012079591503675937,0
2023-07-07 19:00:00,MSFT,339.67,339.74,337.0,337.24,3521148,340.053,339.2108,340.03059543387934,30.259365994236404,0.04981808129662113,0.45863333934426226,-0.40881525804764113,0.013864466780399477,0
2023-07-07 20:00:00,MSFT,337.2,337.6,337.06,337.3,525318,339.709,339.16360000000003,339.77053872589084,31.71936758893297,-0.16437709616928942,0.33403125224155195,-0.49840834841084136,0.012288494134180483,0
2023-07-07 21:00:00,MSFT,337.21,337.29,337.0,337.27,16240,339.367,339.17,339.5323921805679,29.1836734693877,-0.3327137497832382,0.20068225183659388,-0.533396001619832,0.011949858706470924,0
2023-07-07 22:00:00,MSFT,337.27,337.4,337.21,337.31,8387,339.044,339.17800000000005,339.3207357824186,30.558482613277278,-0.457618948486072,0.0690220117720607,-0.5266409602581327,0.011734058484620865,0
2023-07-07 23:00:00,MSFT,337.31,337.59,337.3,337.36,15994,338.688,339.16560000000004,339.1339990412358,31.216931216931357,-0.5462755121593545,-0.05403749301422236,-0.4922380191451322,0.011751576278627595,0
2023-07-10 08:00:00,MSFT,334.66,335.98,333.75,334.0,40542,338.19500000000005,339.0858,338.6450467515943,23.33860759493689,-0.8775446089157981,-0.21873891619453753,-0.6588056927212605,0.014995195333071512,0
2023-07-10 09:00:00,MSFT,334.24,334.51,333.78,333.91,19935,337.633,339.0042000000001,338.1940899181091,23.264984227129588,-1.1342649028542269,-0.4018441135264754,-0.7324207893277515,0.014972558005471048,1
2023-07-10 10:00:00,MSFT,334.24,334.5,333.64,334.3,31320,336.928,338.9722,337.8232242116226,25.851393188854587,-1.291361829411585,-0.5797476567034974,-0.7116141727080876,0.015143114722351199,1
2023-07-10 11:00:00,MSFT,334.6,335.17,333.63,334.9,152246,336.332,338.9638,337.54482190575374,27.092846270928405,-1.3518638450401568,-0.7341708943708293,-0.6176929506693275,0.015269582777480419,0
2023-07-10 12:00:00,MSFT,334.62,336.49,333.7,334.49,167158,335.808,338.93580000000003,337.25388648615814,30.795847750865065,-1.4165664060591894,-0.8706499967085013,-0.5459164093506881,0.015271941219454249,0
2023-07-10 13:00:00,MSFT,334.48,337.22,329.23,329.65,6556441,335.04900000000004,338.8264000000001,336.52970682080974,18.734177215190016,-1.8372129549367173,-1.0639625883541446,-0.7732503665825727,0.020354076864949555,1
2023-07-10 14:00:00,MSFT,329.72,332.87,329.63,330.4,5175533,334.35900000000004,338.73659999999995,335.9459252188278,12.83095723014246,-2.086013379784447,-1.268372746640205,-0.8176406331442418,0.02070775563872379,0
2023-07-10 15:00:00,MSFT,330.39,331.12,328.84,328.92,3745516,333.524,338.54140000000007,335.2767894837014,12.022900763358706,-2.3752329333856324,-1.4897447839892906,-0.8854881493963418,0.020855978098764612,1
2023-07-10 16:00:00,MSFT,328.92,330.37,327.59,330.22,3837174,332.815,338.327,334.79519048525367,20.075519194461933,-2.4710575644591017,-1.6860073400832527,-0.785050224375849,0.021594941847698626,0
2023-07-10 17:00:00,MSFT,330.2,331.23,329.59,330.06,2257778,332.085,338.151,334.3442199628485,23.52507374631267,-2.530737174964372,-1.8549533070594766,-0.6757838679048955,0.02144762023674752,1
2023-07-10 18:00:00,MSFT,330.06,331.67,329.48,331.27,2396546,331.812,338.0024000000001,334.05143710924386,29.503738953093006,-2.4521301783520926,-1.974388681318,-0.4777414970340925,0.021579314678999182,1
2023-07-10 19:00:00,MSFT,331.26,331.89,330.22,331.86,4499194,331.607,337.8724,333.8427288131254,32.28552717747226,-2.315533469572074,-2.0426176389688147,-0.2729158306032593,0.021580838438273263,0
2023-07-10 20:00:00,MSFT,331.83,332.7,331.61,331.72,220710,331.349,337.73839999999996,333.6405641642563,31.8152244632401,-2.1932935015014436,-2.0727528114753406,-0.12054069002610301,0.02049757748534271,0
2023-07-10 21:00:00,MSFT,331.83,331.85,331.5,331.6,11618,331.01900000000006,337.6068,333.44622472004147,31.34715025906732,-2.082099298580033,-2.0746221088962793,-0.007477189683753771,0.020524817192787405,0
2023-07-10 22:00:00,MSFT,331.61,331.61,331.12,331.5,5730,330.71999999999997,337.47880000000004,333.2608699847994,39.7372742200328,-1.9792309139711506,-2.0555438699112534,0.07631295594010279,0.020444665702369566,0
2023-07-10 23:00:00,MSFT,331.5,331.5,331.02,331.29,12022,330.884,337.3466,333.07316808148516,39.349593495934904,-1.8928328244460886,-2.0230016608182204,0.13016883637213184,0.019407053677016433,1
2023-07-11 08:00:00,MSFT,332.14,332.34,331.5,331.5,13220,330.994,337.2126,332.92334254991516,38.44884488448835,-1.7868191323742622,-1.9757651551294289,0.1889460227551667,0.019438564400575644,1
2023-07-11 09:00:00,MSFT,331.5,332.25,331.5,332.25,4280,331.32700000000006,337.10140000000007,332.8592146880185,39.20130399348011,-1.623568300894874,-1.905325784282518,0.28175748338764395,0.019677221641567988,0
2023-07-11 10:00:00,MSFT,332.3,332.48,331.76,331.84,9238,331.489,336.9324,332.7621466224929,39.20130399347993,-1.5098695776459294,-1.8262345429552003,0.31636496530927083,0.019661558775654335,1
2023-07-11 11:00:00,MSFT,332.0,332.6,331.84,332.45,30751,331.728,336.7616,332.7324183727316,67.41293532338311,-1.3549219217939594,-1.7319720187229524,0.37705009692899294,0.01982006117600218,0
2023-07-11 12:00:00,MSFT,331.73,333.3,331.12,332.19,152571,331.82,336.5984,332.6807594800905,61.85430463576171,-1.2388242208068618,-1.6333424591397345,0.3945182383328727,0.017280231318631982,0
2023-07-11 13:00:00,MSFT,332.2,332.24,328.28,328.71,3978459,331.505,336.3596,332.302591910558,48.900523560209244,-1.4113536662350725,-1.5889447005588022,0.1775910343237297,0.02007198710432246,1
2023-07-11 14:00:00,MSFT,328.72,330.23,327.0,329.86,4687707,331.319,336.1864,332.06996410955253,48.08510638297867,-1.4387046144624946,-1.5588966833395408,0.12019206887704614,0.02044134008874045,1
2023-07-11 15:00:00,MSFT,329.88,332.34,329.33,332.33,3411169,331.392,336.05839999999995,332.0947294324523,59.69257045260451,-1.24670088883488,-1.496457524438609,0.24975663560372885,0.021901223797878067,0
2023-07-11 16:00:00,MSFT,332.32,332.86,330.06,331.18,2960869,331.36,335.9076,332.00761234364734,49.61373390557951,-1.1738010936697947,-1.431926238284846,0.2581251446150514,0.022105845815532793,1
2023-07-11 17:00:00,MSFT,331.15,332.03,330.45,331.96,2077737,331.42699999999996,335.7536,332.0030778347286,50.42229729729716,-1.0410869966752898,-1.3537583899629348,0.31267139328764504,0.016625565409911613,0
2023-07-11 18:00:00,MSFT,331.94,332.05,330.13,331.62,2139263,331.43899999999996,335.5534,331.96659423142114,49.584717607973325,-0.9523669833984059,-1.2734801086500291,0.3211131252516233,0.016551838176002365,1
2023-07-11 19:00:00,MSFT,331.64,332.73,330.84,332.47,3871961,331.46099999999996,335.35540000000003,332.01453763795246,53.40642129992172,-0.8041975486840442,-1.1796235966568323,0.375426047972788,0.015947354033184896,0
2023-07-11 20:00:00,MSFT,332.47,332.67,332.25,332.35,583450,331.512,335.17560000000003,332.04648643433796,53.32290852228313,-0.6885183898772311,-1.0814025553009121,0.392884165423681,0.015555169480014728,0
2023-07-11 21:00:00,MSFT,332.35,332.72,332.2,332.28,23632,331.495,334.99580000000003,332.06872582154386,53.91304347826067,-0.5956242524659388,-0.9842468947339175,0.3886226422679787,0.01554252865508876,1
2023-07-11 22:00:00,MSFT,332.38,332.72,332.28,332.72,10989,331.54800000000006,334.8236,332.1307519337778,54.73602484472056,-0.4809564895087419,-0.8835888136888824,0.4026323241801405,0.015187544297204179,0
2023-07-11 23:00:00,MSFT,332.7,332.84,332.52,332.55,22155,331.932,334.6476,332.1706803210371,51.219512195121986,-0.39919734201225765,-0.7867105193535575,0.38751317734129986,0.015112946263189238,0
2023-07-12 08:00:00,MSFT,333.06,333.14,332.48,332.63,3730,332.209,334.4802,332.21442505236683,53.29991645781126,-0.324210006030512,-0.6942104166889485,0.3700004106584365,0.015102953701299925,1
2023-07-12 09:00:00,MSFT,332.6,332.99,332.6,332.99,2306,332.275,334.31300000000005,332.28828933309376,52.303754266211676,-0.2330465945801734,-0.6019776522671935,0.36893105768702006,0.015121234897616137,1
2023-07-12 10:00:00,MSFT,333.05,333.67,333.05,333.67,9886,332.524,334.1664,332.4198808251801,56.09555189456346,-0.10472145347711148,-0.5025264125091771,0.3978049590320656,0.015218333048035012,1
2023-07-12 11:00:00,MSFT,333.5,334.88,333.5,334.13,32828,332.741,334.0308,332.5827493180201,79.71491228070164,0.0337067505606683,-0.395279779895208,0.4289865304558763,0.015217005132373642,1
2023-07-12 12:00:00,MSFT,333.5,336.5,333.09,336.07,323942,333.18600000000004,333.9374,332.9148684305896,81.331987891019,0.296535608418651,-0.25691670223243623,0.5534523106510872,0.01614011136472646,1
2023-07-12 13:00:00,MSFT,336.1,339.98,335.41,339.26,5497813,333.865,333.9088,333.51916667529537,82.59642521166498,0.7535492650490596,-0.054823508776137064,0.8083727738251967,0.018349066117817406,1
2023-07-12 14:00:00,MSFT,339.28,341.65,338.89,339.75,5130498,334.605,333.893,334.1125793728863,92.9789368104309,1.142109260813072,0.18456304514170477,0.9575462156713673,0.018192553282683387,0
2023-07-12 15:00:00,MSFT,339.74,339.76,335.67,336.43,3500396,335.02,333.8032,334.33328609927804,67.86570743405272,1.1686778129265463,0.38138599869867307,0.7872918142278732,0.021209243042640612,1
2023-07-12 16:00:00,MSFT,336.44,338.13,336.33,337.56,2236378,335.504,333.7758,334.64059218506105,72.33082706766895,1.266317814577576,0.5583723618744537,0.7079454527031223,0.021327890167604887,1
2023-07-12 17:00:00,MSFT,337.57,338.59,337.08,338.11,1786499,336.06,333.74739999999997,334.97101197696,71.69230769230745,1.372260062998464,0.7211499020992558,0.6511101608992083,0.017712191826989403,0
2023-07-12 18:00:00,MSFT,338.14,338.71,337.29,337.72,1930624,336.569,333.6748,335.2328203601067,70.2336096458175,1.4085138466558647,0.8586226910105776,0.549891155645287,0.017747927505940907,0
2023-07-12 19:00:00,MSFT,337.64,338.18,336.85,337.41,3858172,337.011,333.60580000000004,335.4401708020013,68.98593634344942,1.3961370236335142,0.966125557535165,0.43001146609834917,0.016556473908202928,1
2023-07-12 20:00:00,MSFT,337.2,337.87,337.12,337.64,616029,337.408,333.564,335.64967834466785,68.49624060150367,1.3888772674350207,1.0506758995151362,0.33820136791988453,0.0159506909033255,0
2023-07-12 21:00:00,MSFT,337.62,337.85,337.2,337.6,343704,337.755,333.57120000000003,335.83542326422327,69.17236142748689,1.3641708799012804,1.113374895592365,0.25079598430891537,0.015916733606640275,1
2023-07-12 22:00:00,MSFT,337.5,338.17,337.5,338.1,13594,337.95799999999997,333.5872,336.0510972390591,70.12509197939684,1.3691539565640483,1.1645307077867018,0.2046232487773465,0.015803174508504873,0
2023-07-12 23:00:00,MSFT,338.04,338.04,337.35,337.5,13274,337.78200000000004,333.5918,336.1890879781963,66.30513376717286,1.3095919345013272,1.1935429531296269,0.11604898137170028,0.015938762659473974,1
2023-07-13 08:00:00,MSFT,339.12,339.24,338.54,339.14,5400,337.721,333.62840000000006,336.4701272183681,68.49222447599732,1.3788286188168968,1.230600086267081,0.14822853254981583,0.016401444569659734,1
2023-07-13 09:00:00,MSFT,339.24,339.99,339.21,339.51,4865,338.029,333.6714,336.7596389118568,68.29931972789123,1.4468764071687588,1.2738553504474166,0.17302105672134216,0.0163503679952426,0
2023-07-13 10:00:00,MSFT,339.91,340.04,339.17,339.17,6117,338.19,333.7748,336.9891971107276,61.83206106870246,1.456579074314277,1.3104000952207888,0.1461789790934882,0.01647917515342985,1
2023-07-13 11:00:00,MSFT,339.4,339.9,339.31,339.43,32255,338.322,333.88520000000005,337.22165452875356,50.83579154375623,1.4683224280686318,1.3419845617903574,0.12633786627827437,0.016407941452921265,0
2023-07-13 12:00:00,MSFT,339.44,340.28,338.46,339.1,140100,338.46,333.98119999999994,337.4005445736342,46.75324675324683,1.434465255903831,1.3604807006130522,0.07398455529077874,0.01651390405200431,1
2023-07-13 13:00:00,MSFT,339.12,342.47,338.14,340.71,3914807,338.79,334.0974,337.71573080471666,75.78313253012081,1.5200248474453701,1.392389529979516,0.12763531746585421,0.016941392246952108,1
2023-07-13 14:00:00,MSFT,340.74,341.53,339.73,341.43,2746235,339.16900000000004,334.23620000000005,338.06947072807696,74.52471482889776,1.6271723924144226,1.4393461024664975,0.18782628994792505,0.01694546865213404,0
2023-07-13 15:00:00,MSFT,341.44,341.93,340.69,341.1,1971753,339.519,334.46520000000004,338.3580925634982,69.49152542372927,1.6662518377045785,1.4847272495141137,0.1815245881904648,0.017074964353823795,0
2023-07-13 16:00:00,MSFT,341.12,342.17,340.88,341.14,1872561,339.823,334.68,338.62303612887933,73.3606557377052,1.681071894980846,1.5239961786074603,0.1570757163733858,0.016335013584474718,0
2023-07-13 17:00:00,MSFT,341.14,341.43,340.54,341.06,1355598,340.179,334.9228,338.85512792612894,75.74047954866063,1.667143770112034,1.5526256969083752,0.11451807320365881,0.013510586872807477,1
2023-07-13 18:00:00,MSFT,341.05,342.59,340.96,342.12,2058622,340.477,335.1608,339.1660681236405,78.28282828282894,1.7217910367235163,1.5864587648714035,0.13533227185211283,0.013763001357870957,1
2023-07-13 19:00:00,MSFT,342.13,343.74,341.95,342.67,3287181,340.793,335.413,339.499775921389,80.07117437722454,1.7888589403453352,1.6269387999661897,0.16192014037914548,0.008739180653713978,0
2023-07-13 20:00:00,MSFT,342.71,342.99,342.31,342.77,335803,341.15299999999996,335.64300000000003,339.81122583363765,79.07845579078482,1.8289963697887401,1.6673503139307,0.16164605585804015,0.008368993848205481,0
2023-07-13 21:00:00,MSFT,342.75,342.84,341.7,342.5,15309,341.46,335.85580000000004,340.0672995637674,82.46753246753323,1.8180613487567143,1.6974925208959029,0.12056882786081147,0.008455652306212879,1
2023-07-13 22:00:00,MSFT,342.55,342.93,342.53,342.93,14050,341.843,336.08,340.33993770055145,79.19876733436143,1.8230773710392327,1.7226094909245688,0.1004678801146639,0.008256539750885415,0
2023-07-13 23:00:00,MSFT,342.71,342.9,342.0,342.8,9847,342.052,336.30400000000003,340.57422934811797,76.32000000000087,1.7958611221604315,1.7372598171717415,0.058601304988689984,0.008157758271131407,1
2023-07-14 08:00:00,MSFT,345.0,349.94,345.0,348.5,76602,342.759,336.644,341.3290646482972,90.18087855297205,2.208773051133903,1.8315624639641739,0.37721058716972933,0.017805777906648893,0
2023-07-14 09:00:00,MSFT,348.28,348.35,346.7,346.8,18874,343.329,336.95419999999996,341.85010611036415,78.23754789272067,2.3714958097184535,1.9395491331150299,0.4319466766034237,0.018890067863285526,0
2023-08-01 08:00:00,MSFT,335.53,335.58,334.71,334.71,3347,342.68600000000004,337.01840000000004,341.1700960046152,41.15276098347428,1.5075151127721824,1.8531423290464604,-0.34562721627427795,0.04083961097600306,0
2023-08-01 09:00:00,MSFT,334.75,334.85,334.72,334.72,3106,342.052,337.0678,340.55580114703275,37.09607927617415,0.8142252207171623,1.6453589073806008,-0.8311336866634385,0.04081849014377344,1
2023-08-01 10:00:00,MSFT,334.85,335.06,334.85,335.0,4332,341.34000000000003,337.131,340.0266772282678,35.880544576196684,0.2841066418054652,1.3731084542655736,-1.0890018124601084,0.04047243104241087,0
2023-08-01 11:00:00,MSFT,335.3,335.46,333.63,333.68,27072,340.44100000000003,337.1556,339.42223177795654,34.38552188552181,-0.2397652549692566,1.0505337124186076,-1.2902989673878642,0.04056712125060436,0
2023-08-01 12:00:00,MSFT,335.5,337.35,333.58,333.82,65880,339.546,337.1882,338.8886858943416,34.66051969823971,-0.6363057409896555,0.713165821736955,-1.3494715627266105,0.0405855349439414,1
2023-08-01 13:00:00,MSFT,333.9,335.65,333.7,334.3,2518360,338.726,337.3,338.45166819011865,36.06760098928278,-0.9014436631881608,0.39024392475193187,-1.2916875879400926,0.0406175660810032,1
2023-08-01 14:00:00,MSFT,334.27,337.83,333.8,337.02,4081596,338.135,337.4432,338.31531883867876,40.162037037036974,-0.8819198852731347,0.13581116274691857,-1.0177310480200532,0.041568535136235554,1
2023-08-01 15:00:00,MSFT,337.01,338.32,336.51,337.95,1989230,337.65,337.55559999999997,338.28052656832836,41.02661596958168,-0.7823850748237078,-0.04782808476720671,-0.7345569900565011,0.04136313252881359,0
2023-08-01 16:00:00,MSFT,337.95,338.0,336.71,337.78,1386844,336.57800000000003,337.6876,338.2328573713447,40.538490709139154,-0.7090471455562692,-0.18007189692501924,-0.52897524863125,0.04128076738530147,0
2023-08-01 17:00:00,MSFT,337.8,338.54,336.59,337.74,1501949,335.67199999999997,337.8032,338.1859185740738,40.89517980107117,-0.6466992278047883,-0.27339736310097307,-0.3733018647038152,0.041279307209806035,0
2023-08-01 18:00:00,MSFT,337.78,338.09,337.02,337.36,1216302,335.937,337.918,338.10725966225726,39.32541203526255,-0.6207947426399301,-0.3428768390087645,-0.2779179036311656,0.04127991289524257,0
2023-08-01 19:00:00,MSFT,337.36,337.64,336.3,336.35,2685308,336.1,337.99559999999997,337.9399015991852,38.042269187986655,-0.673994422437886,-0.4091003556945888,-0.2648940667432972,0.04135227472083986,0
2023-08-01 20:00:00,MSFT,336.34,336.37,335.54,335.54,158865,336.154,338.05940000000004,337.71133954211996,20.652173913043498,-0.772609619744685,-0.4818022085046081,-0.2908074112400769,0.04119166243455652,0
2023-08-01 21:00:00,MSFT,335.58,335.89,334.21,334.33,52930,336.21899999999994,338.1003999999999,337.3893072047752,21.120889300602116,-0.9375917872101809,-0.5729601242457226,-0.36463166296445826,0.041183569392571895,0
2023-08-01 22:00:00,MSFT,334.33,334.33,333.27,334.25,84670,336.262,338.1310000000001,337.09032556622515,47.59916492693121,-1.0625482798146777,-0.6708777553595137,-0.39167052445516404,0.04116687046750218,0
2023-08-01 23:00:00,MSFT,334.25,334.5,333.8,334.39,18302,336.271,338.16780000000006,336.8331517027751,48.30072090628196,-1.1371717622847086,-0.7641365567445527,-0.3730352055401559,0.04119778106209847,0
2023-08-02 08:00:00,MSFT,332.0,332.35,331.0,331.7,27779,335.739,338.1492,336.34428011203465,36.386138613861284,-1.3972651259032318,-0.8907622705762885,-0.5065028553269433,0.04167159335203281,1
2023-08-02 09:00:00,MSFT,332.05,332.65,332.0,332.37,10579,335.181,338.1368,335.96577724422184,44.28945074106362,-1.5316714349958147,-1.0189441034601938,-0.5127273315356209,0.04181568983762387,1
2023-08-02 10:00:00,MSFT,332.47,333.9,332.47,333.9,17452,334.793,338.1414,335.76903655429595,50.31104199066868,-1.4974692961368419,-1.1146491419955233,-0.38282015414131854,0.037870839007565923,0
2023-08-02 11:00:00,MSFT,333.85,334.41,333.65,333.7,46824,334.389,338.1328,335.57198545388684,47.61526232114457,-1.469561987388147,-1.1856317110740482,-0.28393027631409873,0.037782405487800555,0
2023-08-02 12:00:00,MSFT,333.73,334.4,332.98,333.33,85738,333.986,338.07800000000003,335.35846302970714,31.964809384164155,-1.4604658111618392,-1.2405985310916066,-0.2198672800702326,0.014958922924952241,0
2023-08-02 13:00:00,MSFT,333.3,334.21,331.09,331.45,3066571,333.496,337.9218,334.9862284554493,20.93023255813941,-1.5866672023103092,-1.3098122653353472,-0.276854936974962,0.015910963135757673,0
2023-08-02 14:00:00,MSFT,331.45,331.67,328.92,329.17,4446633,332.85900000000004,337.71020000000004,334.4323019358827,17.607223476297904,-1.8493416004772598,-1.4177181323637298,-0.43162346811353003,0.017065311703061446,0
2023-08-02 15:00:00,MSFT,329.14,330.47,328.05,328.05,3334680,332.23100000000005,337.5426,333.8244636562748,16.283924843423677,-2.1234102417707277,-1.5588565542451294,-0.5645536875255983,0.01697169507073681,0
2023-08-02 16:00:00,MSFT,328.05,328.42,326.36,328.12,3787473,331.61800000000005,337.3538,333.2811814032963,17.140825035561704,-2.3083539323365585,-1.7087560298634152,-0.5995979024731433,0.016956787451744594,0
2023-08-02 17:00:00,MSFT,328.11,328.69,327.56,328.06,1853979,330.985,337.1528,332.7839260315538,18.382913806254592,-2.4317331322689597,-1.853351450344524,-0.5783816819244356,0.016802961195061267,1
2023-08-02 18:00:00,MSFT,328.1,329.05,327.86,328.42,1773289,330.65700000000004,336.9668,332.3683140285487,21.87993680884668,-2.4719677403952574,-1.977074708354671,-0.49489303204058643,0.01405199953644683,0
2023-08-02 19:00:00,MSFT,328.44,328.57,326.62,327.51,4764863,330.171,336.7688,331.9056174544012,22.41100323624589,-2.547912601572307,-2.0912422869981984,-0.45667031457410845,0.013451091115300184,0
2023-08-02 20:00:00,MSFT,327.5,328.85,326.75,326.8,432100,329.461,336.55199999999996,331.4193681730297,21.32409545804458,-2.6350156967785665,-2.199996968954272,-0.4350187278242945,0.013415920650227777,1
2023-08-02 21:00:00,MSFT,326.75,327.5,326.2,327.0,246558,328.791,336.34,330.9984759660745,21.685823754789226,-2.657275777674897,-2.291452730698397,-0.36582304697650025,0.013522960223981653,1
2023-08-02 22:00:00,MSFT,327.25,328.25,327.0,328.1,30890,328.268,336.14,330.72243063597216,34.2931937172776,-2.5566843792013856,-2.3444990603989946,-0.212185318802391,0.0144085298294478,1
2023-08-02 23:00:00,MSFT,328.25,328.5,328.03,328.5,17714,327.973,335.96,330.5107705754034,32.7077747989275,-2.4168286182411407,-2.3589649719674237,-0.057863646273716984,0.014528994152331462,0
2023-08-03 08:00:00,MSFT,326.5,326.5,325.01,326.0,31353,327.656,335.6972,330.0811733777459,17.51644736842107,-2.4791430093038116,-2.3830005794347016,-0.09614242986911004,0.015863774356090637,1
2023-08-03 09:00:00,MSFT,326.71,327.0,326.32,327.0,10680,327.55100000000004,335.44700000000006,329.7877282941511,24.15123456790124,-2.4199404039049455,-2.3903885443287507,-0.029551859576194772,0.016300152020934218,0
2023-08-03 10:00:00,MSFT,326.8,327.15,326.8,326.8,3373,327.419,335.1996,329.5031827423272,24.472243940578622,-2.361933343790156,-2.384697504221032,0.022764160430876146,0.016283665007852943,0
2023-08-03 11:00:00,MSFT,326.92,327.3,326.02,326.45,31226,327.258,334.94,329.2124034335342,27.79751332149199,-2.3174898255373364,-2.3712559684842933,0.05376614294695692,0.01620340908925781,0
2023-08-03 12:00:00,MSFT,326.92,327.7,325.05,325.32,115538,326.948,334.6644,328.84169834462614,30.95944609297716,-2.346401714934302,-2.366285117774295,0.019883402839993014,0.01474664091825928,1
2023-08-03 13:00:00,MSFT,325.46,328.68,325.15,328.48,2938498,327.045,334.4198,328.80725088323317,51.769547325102906,-2.0902340873685716,-2.3110749116931504,0.22084082432457874,0.018028001435893573,0
2023-08-03 14:00:00,MSFT,328.43,329.15,326.56,328.49,3236995,327.214,334.161,328.77703651340147,51.53019023986767,-1.8649149023826794,-2.2218429098310564,0.35692800744837694,0.017205015780290073,0
2023-08-03 15:00:00,MSFT,328.45,329.88,328.01,328.14,2049913,327.328,333.9018,328.716366369268,50.3231017770597,-1.695050413833826,-2.1164844106316103,0.42143399679778426,0.01720533460716284,1
2023-08-03 16:00:00,MSFT,328.11,329.38,327.93,329.16,1281974,327.434,333.6622,328.7586171912424,52.83742331288345,-1.461281365382888,-1.985443801581866,0.5241624361989781,0.017645324267961792,0
2023-08-03 17:00:00,MSFT,329.19,329.49,327.68,327.76,1329130,327.36,333.39619999999996,328.66351079207647,50.923872875092385,-1.3731571095836443,-1.862986463182222,0.4898293535985776,0.017280903500507684,1
2023-08-03 18:00:00,MSFT,327.74,328.3,327.03,328.19,1238345,327.579,333.11760000000004,328.61841452616443,55.24528301886783,-1.2541633808567667,-1.741221846717131,0.4870584658603643,0.016019634980765664,0
2023-08-03 19:00:00,MSFT,328.24,328.24,326.58,326.64,2762602,327.543,332.79699999999997,328.42999409510116,48.7671232876712,-1.2702889394797694,-1.647035265269659,0.37674632578988954,0.01635336983844213,1
2023-08-03 20:00:00,MSFT,326.66,329.6,326.56,327.81,697070,327.644,332.4978,328.3709470384249,49.011588275391894,-1.175113363592061,-1.5526508849341394,0.3775375213420784,0.01678616066057541,0
2023-08-03 21:00:00,MSFT,327.89,328.5,327.05,327.52,52997,327.75100000000003,332.1982,328.2899044633368,46.634615384615365,-1.110287902556479,-1.4641782884586074,0.3538903859021285,0.016807079895370017,1
2023-08-03 22:00:00,MSFT,327.62,329.69,327.5,329.2,96163,328.139,331.9236,328.3765802287333,61.6448326055311,-0.9128287760750027,-1.3539083859818866,0.4410796099068839,0.017569664471684364,1
2023-08-03 23:00:00,MSFT,329.04,329.63,329.04,329.4,25216,328.231,331.6556,328.4740487783777,59.27357032457475,-0.7317673091612846,-1.229480170617766,0.4977128614564814,0.01730617055860967,1
2023-08-04 08:00:00,MSFT,329.96,331.0,329.61,330.2,12154,328.402,331.2896,328.6384250851989,62.55539143279147,-0.5177531421016965,-1.0871347649145522,0.5693816228128556,0.017227884471765795,0
2023-08-04 09:00:00,MSFT,330.32,330.58,330.27,330.27,2435,328.615,330.959,328.7938131723228,64.40422322775244,-0.33859385859801705,-0.9374265836512452,0.5988327250532282,0.017230394119587118,0
2023-08-04 10:00:00,MSFT,330.24,330.24,329.51,329.83,8620,328.68199999999996,330.8614,328.8924976321016,67.93953858392972,-0.2294679942165203,-0.7958348657643002,0.5663668715477799,0.017049111272906797,0
2023-08-04 11:00:00,MSFT,329.8,330.0,328.66,329.29,65348,328.835,330.7528,328.93035500047284,54.07035175879393,-0.1844324253225409,-0.6735543776759484,0.4891219523534075,0.017120825249277927,1
2023-08-04 12:00:00,MSFT,329.2,331.48,328.8,331.15,241672,329.131,330.67580000000004,329.1417497623326,61.271186440677766,0.001329714697703821,-0.538577559201218,0.5399072738989218,0.015904173357931508,0
2023-08-04 13:00:00,MSFT,331.15,335.14,329.83,330.51,5387360,329.51800000000003,330.6124,329.2720593087771,59.80148883374688,0.09580056839229201,-0.411701933682516,0.5075025020748081,0.015936436179783138,1
2023-08-04 14:00:00,MSFT,330.47,332.43,328.98,331.74,3215606,329.91099999999994,330.5708,329.50710127936975,60.487804878048706,0.26684410825680516,-0.2759927252946518,0.542836833551457,0.01619384437962322,1
2023-08-04 15:00:00,MSFT,331.78,333.54,331.55,332.89,2011159,330.448,330.5426,329.829282109906,71.28630705394197,0.48954951289982773,-0.1228842776557559,0.6124337905555837,0.01629021179785651,1
2023-08-04 16:00:00,MSFT,332.9,334.3,332.62,333.82,1908763,330.90999999999997,330.47860000000003,330.2093504803911,72.43027888446221,0.7326429266469745,0.048221163204790196,0.6844217634421843,0.015683202971505415,0
2023-08-04 17:00:00,MSFT,333.82,333.97,331.59,331.9,1925566,331.15999999999997,330.35760000000005,330.37036472035385,70.35603715170282,0.7615891291366097,0.1908947563911541,0.5706943727454556,0.01452871680374339,0
2023-08-04 18:00:00,MSFT,331.83,331.86,328.8,329.03,2427449,331.043,330.18260000000004,330.242710937463,54.17236662106694,0.5466428304702617,0.26204437120697566,0.2845984592632861,0.017186734180490007,0
2023-08-04 19:00:00,MSFT,328.96,329.4,327.24,327.8,3802792,330.796,329.9838,330.0100718005618,50.899742930591366,0.2738884046721637,0.2644131779000133,0.009475226772150402,0.01757909581305152,0
2023-08-04 20:00:00,MSFT,327.78,328.18,327.61,327.79,313348,330.592,329.7924,329.7986363909845,44.924406047516264,0.05627296104495372,0.2227851345290014,-0.16651217348404768,0.01726389798755039,0
2023-08-04 21:00:00,MSFT,327.72,327.92,327.57,327.57,15291,330.42,329.6168,329.5863853061288,43.42199856218549,-0.13241461400252774,0.15174518482269558,-0.28415979882522335,0.016742693627200496,1
2023-08-04 22:00:00,MSFT,327.56,327.85,327.56,327.78,3858,330.08299999999997,329.4616,329.414348610307,40.915915915915775,-0.261985624492695,0.06899902295961746,-0.3309846474523125,0.016699803246001867,0
2023-08-04 23:00:00,MSFT,327.78,328.0,327.6,327.78,5673,329.81,329.3306,329.2586963617063,40.60377358490555,-0.36051578228989456,-0.016903938090284946,-0.3436118441996096,0.01596199983813929,1
2023-08-07 08:00:00,MSFT,329.9,330.3,329.18,329.22,11891,329.558,329.23,329.25501099392477,47.85964912280716,-0.3187315380308746,-0.0772694580784029,-0.2414620799524717,0.01616333388846197,1
2023-08-07 09:00:00,MSFT,329.35,329.81,329.22,329.51,3394,329.22,329.13239999999996,329.27929566117,50.78571428571419,-0.25922842314952277,-0.11366125109262687,-0.1455671720568959,0.016132620076001938,0
2023-08-07 10:00:00,MSFT,329.27,329.27,328.74,329.13,2834,328.751,329.08099999999996,329.2650770267729,41.93290734824288,-0.2399683938476187,-0.13892267964362523,-0.10104571420399347,0.015361520126354928,0
2023-08-07 11:00:00,MSFT,329.31,329.31,328.79,329.16,12257,328.477,329.0168,329.25506969088974,44.33249370277094,-0.21975078235641377,-0.15508830018618294,-0.06466248217023082,0.015348518868824415,1
2023-08-07 12:00:00,MSFT,329.2,330.0,328.5,329.5,53306,328.524,328.92879999999997,329.2783963869955,39.83666061705984,-0.17428398381082388,-0.15892743691111114,-0.015356546899712747,0.015175578030333826,1
2023-08-07 13:00:00,MSFT,329.49,331.11,328.18,329.79,2317186,328.723,328.8506,329.32712054061494,34.74409448818918,-0.11354180279857928,-0.14985031008860478,0.036308507290025493,0.015204745607054041,0
2023-08-07 14:00:00,MSFT,329.7,330.87,328.81,329.3,2276260,328.87399999999997,328.77,329.324537631985,26.748971193415798,-0.10374617034977973,-0.14062948214083976,0.036883311791060025,0.015218961999511513,0
2023-08-07 15:00:00,MSFT,329.21,329.56,327.52,329.28,2388196,329.04499999999996,328.72659999999996,329.3202959527483,33.24808184143231,-0.09648467859807397,-0.1318005214322866,0.03531584283421263,0.015130001121671326,0
2023-08-07 16:00:00,MSFT,329.35,329.81,328.26,329.0,1621857,329.16700000000003,328.7232,329.28979157629607,49.71319311663506,-0.11203211749801767,-0.12784684064543284,0.015814723147415166,0.013925656491512338,1
2023-08-07 17:00:00,MSFT,328.98,329.5,328.7,329.34,1084222,329.323,328.749,329.2945733309345,67.74193548387042,-0.0958139329609935,-0.12144025910854497,0.025626326147551476,0.01388012474669312,1
2023-08-07 18:00:00,MSFT,329.35,330.0,329.3,329.57,1226851,329.358,328.77799999999996,329.3208044422741,69.51754385964857,-0.06366790310482884,-0.10988578790780176,0.046217884802972925,0.013304598612423337,1
2023-08-07 19:00:00,MSFT,329.57,330.26,329.31,330.11,2241719,329.418,328.819,329.3959659239623,76.02459016393436,0.005320216048687598,-0.08684458711650389,0.09216480316519149,0.012875030624411053,1
2023-08-07 20:00:00,MSFT,330.11,330.77,330.11,330.33,309082,329.538,328.85720000000003,329.4849215502516,76.07361963190172,0.07685996506012316,-0.05410367668117848,0.13096364174130165,0.012486807190232797,0
2023-08-07 21:00:00,MSFT,330.46,330.46,330.16,330.24,4807,329.646,328.9118,329.556833783561,74.69879518072317,0.12485424174928994,-0.018312092995084798,0.14316633474437473,0.011207742733722449,0
2023-08-07 22:00:00,MSFT,330.31,330.31,330.11,330.16,3160,329.712,328.97900000000004,329.61427818512664,62.983425414364795,0.1546519885371822,0.0162807233113686,0.1383712652258136,0.006901489701873997,1
2023-08-07 23:00:00,MSFT,330.15,330.63,330.15,330.5,5970,329.783,329.04900000000004,329.69863264368604,63.4877384196188,0.20335789284638395,0.053696157218371676,0.14966173562801227,0.005577452557940875,0
2023-08-08 08:00:00,MSFT,330.0,330.0,329.29,329.29,5563,329.782,329.0728,329.65971524904927,51.77777777777808,0.14267610399633668,0.07149214657396467,0.071183957422372,0.006903891551569611,0
2023-08-08 09:00:00,MSFT,329.27,329.27,328.96,328.96,1172,329.75,329.082,329.5930757015208,47.916666666666174,0.06718266710242915,0.07063025067965757,-0.003447583577228422,0.0069570714836384474,1
2023-08-08 10:00:00,MSFT,328.97,329.92,328.83,329.3,6553,329.78000000000003,329.148,329.5651637299474,47.916666666666785,0.03439228016731022,0.06338265657718811,-0.028990376409877894,0.006993474260462735,0
2023-08-08 11:00:00,MSFT,329.0,329.09,326.5,327.5,67123,329.596,329.158,329.3684814699524,31.854199683042637,-0.13527987233356953,0.023650150795036587,-0.1589300231286061,0.009025689701392052,0
2023-08-08 12:00:00,MSFT,328.75,329.69,326.43,327.6,55462,329.399,329.17400000000004,329.2000546632903,35.64189189189203,-0.25869503600426924,-0.03281888656482458,-0.22587614943944467,0.007746918113873781,0
2023-08-08 13:00:00,MSFT,327.5,328.75,325.54,325.78,2424203,328.966,329.1606,328.87433517154835,27.331606217616667,-0.4976249216608153,-0.12578009358402273,-0.37184482807679253,0.009283526235743713,0
2023-08-08 14:00:00,MSFT,325.74,326.29,323.08,323.32,4170256,328.265,329.12059999999997,328.34535086949614,21.31313131313138,-0.8753890779824474,-0.2757018904637077,-0.5996871875187397,0.011619495946343544,0
2023-08-08 15:00:00,MSFT,323.33,324.64,323.0,323.31,2730664,327.572,329.0172,327.8657936438299,18.495297805642934,-1.162179923214751,-0.45299749701391634,-0.7091824262008346,0.011609316230590166,1
2023-08-08 16:00:00,MSFT,323.3,324.61,323.19,324.13,1841148,326.969,328.93,327.5100037729889,23.22834645669299,-1.308216284314483,-0.6240412544740297,-0.6841750298404532,0.011963764130312624,1
2023-08-08 17:00:00,MSFT,324.17,324.9,323.89,324.41,1594366,326.36,328.85540000000003,327.2147653184186,21.212121212121374,-1.385387606722361,-0.776310524923696,-0.6090770817986649,0.011961344224623353,1
2023-08-08 18:00:00,MSFT,324.43,325.27,323.99,325.0,1695975,325.931,328.7722,327.003835288093,24.050632911392583,-1.3829960489881046,-0.8976476297365779,-0.4853484192515267,0.01222097221519684,1
2023-08-08 19:00:00,MSFT,324.95,326.4,324.51,326.04,3038139,325.639,328.7378,326.91204145113176,31.283422459893245,-1.2823987197206748,-0.9745978477333973,-0.30780087198727746,0.01280832571957547,0
2023-08-08 20:00:00,MSFT,326.05,326.3,325.4,325.99,633705,325.308,328.69379999999995,326.82422797959543,31.367292225201183,-1.1929575219217554,-1.018269782571069,-0.1746877393506865,0.012806671205133256,0
2023-08-08 21:00:00,MSFT,325.92,326.05,325.79,325.9,93179,325.148,328.67900000000003,326.736206267253,28.97623400365653,-1.1164670390659808,-1.0379092338700513,-0.07855780519592948,0.012713014561099644,0
2023-08-08 22:00:00,MSFT,326.0,326.19,325.87,325.87,6128,324.975,328.64020000000005,326.6537104322765,32.479508196721525,-1.0462084893748056,-1.0395690849710022,-0.006639404403803395,0.012657661684078007,0
2023-08-08 23:00:00,MSFT,326.05,326.05,325.61,325.66,18749,324.963,328.603,326.55907134348826,32.883817427386305,-0.9959921499941515,-1.030853697975632,0.034861547981480445,0.012444244899281741,1
2023-08-09 08:00:00,MSFT,326.8,327.59,326.8,327.59,8270,325.39,328.5708,326.6572550250608,42.38646482635782,-0.7913384123028777,-0.9829506408410812,0.19161222853820348,0.014049121677934463,0
2023-08-09 09:00:00,MSFT,327.53,327.68,327.3,327.3,3006,325.78900000000004,328.5288,326.71846883219786,48.97119341563791,-0.6451129663931852,-0.9153831059515021,0.2702701395583169,0.014056091945087477,0
2023-08-09 10:00:00,MSFT,326.84,326.84,326.03,326.39,3202,326.015,328.4526,326.6871860862742,44.2545109211774,-0.5957897484709065,-0.851464434455383,0.2556746859844765,0.014245928436491438,1
2023-08-09 11:00:00,MSFT,326.48,326.87,326.0,326.8,16111,326.254,328.3832,326.6979302685338,55.59210526315813,-0.5176500221959373,-0.7847015520034939,0.26705152980755664,0.014274443556321148,0
2023-08-09 12:00:00,MSFT,326.25,327.59,325.9,326.61,47153,326.415,328.31879999999995,326.68955595724486,74.01459854014625,-0.4656869885366177,-0.7208986393101187,0.25521165077350094,0.01389691979891399,0
2023-08-09 13:00:00,MSFT,326.8,327.11,324.46,324.77,1657939,326.288,328.22839999999997,326.50674110417395,58.41013824884781,-0.5664488625808985,-0.6900086839642747,0.12355982138337618,0.014846143536703837,0
2023-08-09 14:00:00,MSFT,324.78,325.55,322.92,322.94,2211354,325.983,328.06419999999997,326.16705147520497,43.859649122807035,-0.7849209990818622,-0.7089911469877923,-0.07592985209406988,0.015538444446989375,0
2023-08-09 15:00:00,MSFT,322.94,323.66,321.05,322.45,3139819,325.638,327.90299999999996,325.8130465728045,40.1010101010099,-0.9862319778324604,-0.764439313156726,-0.22179266467573444,0.01482058030783152,1
2023-08-09 16:00:00,MSFT,322.43,323.9,322.41,323.19,1683875,325.37,327.73199999999997,325.5632326134898,40.99502487562189,-1.073683804741563,-0.8262882114736935,-0.24739559326786964,0.015103589140850806,1
2023-08-09 17:00:00,MSFT,323.18,324.52,322.86,324.28,1349258,325.232,327.5598,325.4410199836336,41.287128712871024,-1.0430129135194193,-0.8696331518828387,-0.17337976163658053,0.014698250602356926,1
2023-08-09 18:00:00,MSFT,324.29,325.45,324.08,324.7,1585501,324.943,327.3774,325.37044665185897,43.839541547277825,-0.9735925524363438,-0.8904250319935397,-0.08316752044280407,0.012564494986783557,0
2023-08-09 19:00:00,MSFT,324.72,324.94,322.09,322.32,3700986,324.44500000000005,327.1858,325.0799279231105,35.97178683385579,-1.0979658586824712,-0.9319331973313261,-0.16603266135114514,0.014661045345027232,1
2023-08-09 20:00:00,MSFT,322.23,322.91,322.16,322.49,200412,324.05499999999995,327.055,324.8332681209095,36.899224806201545,-1.169335647237915,-0.9794136873126439,-0.18992195992527117,0.014409325255221156,0
2023-08-09 21:00:00,MSFT,322.48,322.52,322.23,322.35,532574,323.61,326.94599999999997,324.5967663951086,37.10054559625875,-1.223094477049301,-1.0281498452599753,-0.19494463178932575,0.014362220481664191,1
2023-08-09 22:00:00,MSFT,322.4,322.97,322.4,322.86,24261,323.235,326.8474,324.4313600717649,29.272567922874885,-1.2105910590719304,-1.0646380880223663,-0.14595297104956417,0.014327158005317425,0
2023-08-09 23:00:00,MSFT,322.66,322.93,322.5,322.93,11035,323.05100000000004,326.75460000000004,324.2883733982635,30.47363717605012,-1.1814149787867336,-1.0879934661752397,-0.0934215126114939,0.013857346950257619,1
2023-08-10 08:00:00,MSFT,322.93,324.69,322.93,324.61,14759,323.21799999999996,326.6912,324.31900450319074,42.55852842809378,-1.0110757138478448,-1.0726099157097608,0.06153420186191605,0.014977692320491114,0
2023-08-10 09:00:00,MSFT,324.4,324.56,324.1,324.56,2226,323.429,326.6268,324.3419564552678,40.344827586206875,-0.8700853984245214,-1.032105012252713,0.16201961382819152,0.014977594953312254,1
2023-08-10 10:00:00,MSFT,324.3,325.05,324.3,325.05,5218,323.615,326.5434,324.40938917381374,43.44537815126051,-0.7106190783815123,-0.9678078254784729,0.2571887470969606,0.01507515515418439,0
2023-08-10 11:00:00,MSFT,325.0,325.6,324.78,324.85,43675,323.67199999999997,326.4502,324.451352109641,50.38986354775849,-0.593537271186733,-0.892953714620125,0.2994164434333919,0.01507411740800039,1
2023-08-10 12:00:00,MSFT,325.02,326.98,322.5,326.5,198576,323.852,326.3976,324.6464614325323,67.65873015873021,-0.3634186214337092,-0.7870466959828418,0.42362807454913265,0.0147365032722967,1
2023-08-10 13:00:00,MSFT,326.5,327.28,325.11,327.19,2557749,324.339,326.3582,324.88870320086255,73.05447470817131,-0.12394197423196829,-0.6544257516326671,0.5304837774006989,0.014885794207523022,0
2023-08-10 14:00:00,MSFT,327.23,328.26,324.2,324.76,2995996,324.56600000000003,326.2634,324.87644575316136,56.5580618212197,-0.12875153013675344,-0.5492909073334845,0.42053937719673107,0.016439653452384184,0
2023-08-10 15:00:00,MSFT,324.76,325.05,322.08,322.98,2755467,324.629,326.1272,324.6958318719079,44.86571879936825,-0.27304674880701896,-0.4940420756281914,0.22099532682117246,0.017157377799938985,0
2023-08-10 16:00:00,MSFT,322.95,324.47,322.43,323.0,1511941,324.64300000000003,326.00120000000004,324.5343240745833,43.06688417618272,-0.3813914728500549,-0.47151195507256416,0.09012048222250924,0.017169407653126,0
2023-08-10 17:00:00,MSFT,322.99,323.43,321.18,321.5,2074301,324.5,325.8456,324.2453408293849,46.39718804920915,-0.5815887184923554,-0.4935273077565224,-0.08806141073583296,0.01688707180580062,1
2023-08-10 18:00:00,MSFT,321.52,324.0,321.45,323.79,1893461,324.418,325.7414,324.2019750361101,54.814814814814866,-0.5491325580298394,-0.5046483578111859,-0.044484200218653513,0.017606676601032302,1
2023-09-01 08:00:00,MSFT,328.43,328.67,328.41,328.49,3257,324.811,325.7244,324.61035836600445,66.99889258028794,-0.14251724646487673,-0.43222213554192407,0.28970488907704733,0.02260860294586268,0
2023-09-01 09:00:00,MSFT,328.6,328.6,328.44,328.55,2275,325.161,325.704,324.98556233114687,66.15559341283364,0.18246645628795477,-0.30928441717594835,0.4917508734639031,0.022574043078529553,1
2023-09-01 10:00:00,MSFT,328.55,328.75,328.55,328.75,1444,325.55100000000004,325.6768,325.344080204371,66.4036076662909,0.450958343558284,-0.15723586502910186,0.6081942085873859,0.022415615842146252,0
2023-09-01 11:00:00,MSFT,328.91,328.95,328.49,328.78,6305,325.779,325.6458,325.67131066109755,62.958359229334924,0.6585692712651507,0.005925162229748648,0.652644109035402,0.022414108033696572,1
2023-09-01 12:00:00,MSFT,328.76,332.0,328.13,331.0,216719,326.16,325.661,326.17880488385015,67.63417305585986,0.9908163596819577,0.20290340172019047,0.7879129579617672,0.021552834085213156,0
2023-09-01 13:00:00,MSFT,330.98,332.0,327.45,329.0,2304659,326.584,325.63779999999997,326.44749013300725,59.98988366211432,1.0802883935164118,0.37838040007943474,0.7019079934369771,0.022780084631923866,0
2023-09-01 14:00:00,MSFT,328.97,330.1,327.8,328.06,2585544,327.092,325.589,326.6010625012923,57.825450999512405,1.063090831494776,0.515322486362503,0.547768345132273,0.023069036251679356,0
2023-09-01 15:00:00,MSFT,328.05,329.0,327.57,327.63,1396602,327.55499999999995,325.55580000000003,326.69905654878823,52.92897874546397,1.003199968583317,0.6128979828066659,0.3903019857766512,0.023159003424940126,1
2023-09-01 16:00:00,MSFT,327.62,328.33,327.48,328.07,1226890,328.212,325.538,326.82962259176077,52.31092436974789,0.9799441646660512,0.6863072191785429,0.2936369454875083,0.023159283361921103,0
2023-09-01 17:00:00,MSFT,328.06,328.31,326.78,327.56,1130142,328.589,325.5032,326.8991823449264,58.177570093458,0.9098725899198143,0.7310202933267972,0.17885229659301716,0.02279080904752024,1
2023-09-01 18:00:00,MSFT,327.59,327.91,326.92,327.83,891433,328.523,325.5098,326.9878316454095,65.53491351697623,0.866142751131008,0.7580447848876394,0.10809796624336865,0.02278384637437937,1
2023-09-01 19:00:00,MSFT,327.82,328.74,327.59,328.66,1881918,328.534,325.531,327.14708577441814,67.23507917174183,0.8882217349730013,0.7840801749047118,0.10414156006828945,0.022853699072322556,0
2023-09-01 20:00:00,MSFT,328.62,328.66,328.1,328.4,461390,328.49899999999997,325.5834,327.2664109387593,72.72727272727255,0.8746571583822629,0.802195571600222,0.07246158678204084,0.02286392814991539,0
2023-09-01 21:00:00,MSFT,328.41,328.41,328.0,328.0,2905,328.421,325.677,327.3362765636394,65.83897667419103,0.8221532062569281,0.8061870985315633,0.015966107725364775,0.022415342884866865,0
2023-09-01 22:00:00,MSFT,328.0,328.29,327.8,328.02,6085,328.123,325.77119999999996,327.40139308138805,47.270615563298335,0.7732438055176658,0.7995984399287839,-0.026354634411118072,0.0223286888932286,0
2023-09-01 23:00:00,MSFT,328.19,328.2,328.0,328.09,3669,328.032,325.8504,327.46697469268446,47.331786542923226,0.7316966248185395,0.7860180769067351,-0.05432145208819561,0.0208628125078295,0
2023-09-05 08:00:00,MSFT,327.57,327.57,326.55,326.85,5583,327.91099999999994,325.8992,327.40821519814307,40.16563146997938,0.591889612876912,0.7471923841007705,-0.1553027712238585,0.02041210383187787,0
2023-09-05 09:00:00,MSFT,326.8,327.19,326.78,327.0,6659,327.848,325.93919999999997,327.3693375602247,40.8997955010226,0.48757483585279715,0.6952688744511758,-0.20769403859837865,0.020404833144720504,1
2023-09-05 10:00:00,MSFT,327.18,327.4,327.11,327.4,3567,327.781,325.9664,327.37225779258426,27.38693467336647,0.4321991577187987,0.6426549311047004,-0.2104557733859017,0.019639089087067726,0
2023-09-05 11:00:00,MSFT,327.39,327.46,326.87,327.3,13033,327.755,325.99260000000004,327.3653760980524,35.973597359735805,0.3759111004033002,0.5893061649644205,-0.21339506456112023,0.01854321412964336,1
2023-09-05 12:00:00,MSFT,327.3,328.76,326.85,328.46,46396,327.81800000000004,326.0438,327.469625993476,53.184713375796065,0.4200624959493098,0.5554574311613983,-0.13539493521208856,0.011899107721310318,1
2023-09-05 13:00:00,MSFT,328.25,330.87,327.3,329.06,2151969,327.858,326.10760000000005,327.6210901845735,61.08527131782972,0.49773025603855103,0.5439119961368288,-0.0461817400982778,0.012038606175765751,1
2023-09-05 14:00:00,MSFT,329.08,332.06,328.66,331.88,2399399,328.206,326.232,328.02670064318556,71.57417893544766,0.7778661905126683,0.5907028350119967,0.18716335550067154,0.014736100642941813,1
2023-09-05 15:00:00,MSFT,331.89,334.85,331.89,332.86,3549180,328.692,326.3374,328.4870148676441,78.49462365591435,1.0666579774594425,0.685893863501486,0.3807641139579565,0.014933360183764375,1
2023-09-05 16:00:00,MSFT,332.86,334.12,332.81,333.39,1238827,329.229,326.4592,328.9539658326304,79.07949790795014,1.3230429048113592,0.8133236717634607,0.5097192330478986,0.013529178270829695,1
2023-09-05 17:00:00,MSFT,333.42,334.08,332.75,333.7,1070216,329.79,326.60540000000003,329.4059690866656,77.87610619469052,1.5335662193484723,0.957372181280463,0.5761940380680093,0.011730923610363625,1
2023-09-05 18:00:00,MSFT,333.7,334.23,333.28,334.21,1018654,330.526,326.7536,329.86349584031655,81.27018299246572,1.721713360716933,1.1102404171677571,0.6114729435491759,0.011130484549540982,0
2023-09-05 19:00:00,MSFT,334.21,334.31,333.28,333.58,2439054,331.184,326.893,330.2174486174293,79.30672268907612,1.7992450143735255,1.2480413366089107,0.5512036777646148,0.01126628379484384,0
2023-09-05 20:00:00,MSFT,333.54,333.55,332.87,332.87,706028,331.731,327.055,330.4700725586265,73.75122428991241,1.7828467941400845,1.3550024281151456,0.4278443660249389,0.011651889760971644,1
2023-09-05 21:00:00,MSFT,333.0,333.16,332.82,333.16,4774,332.31699999999995,327.2594,330.7262561244716,74.30488974113197,1.7728157464456444,1.4385650917812454,0.33425065466439907,0.011401112005557025,0
2023-09-05 22:00:00,MSFT,333.05,333.55,332.98,333.32,9279,332.803,327.4768,330.9732793507124,84.59893048128382,1.7575171678080892,1.5023555069866141,0.25516166082147507,0.011407150300910024,0
2023-09-05 23:00:00,MSFT,333.14,333.3,332.93,333.1,3105,333.207,327.675,331.1758241744541,82.37791932059514,1.7079525587010949,1.5434749173295104,0.1644776413715845,0.011353458152261154,0
2023-09-06 08:00:00,MSFT,332.6,332.71,332.24,332.47,3080,333.266,327.83880000000005,331.2990790149822,76.26943005181411,1.5993996306691542,1.554659859997439,0.044739770671715196,0.011554462727644384,0
2023-09-06 09:00:00,MSFT,332.68,332.68,332.5,332.5,475,333.23,327.99480000000005,331.4134524421268,77.13987473903998,1.498517426306023,1.543431373259156,-0.044913946953133,0.011408635516907207,0
2023-09-06 10:00:00,MSFT,332.55,332.73,332.39,332.39,1961,333.13,328.19620000000003,331.5064569714481,73.0363423212195,1.393626611761647,1.5134704209596543,-0.11984380919800741,0.011437870939142726,0
2023-09-06 11:00:00,MSFT,332.45,332.47,331.88,331.95,18796,332.955,328.3854,331.5486991646435,67.2640382317803,1.2604656988078773,1.462869476529299,-0.20240377772142182,0.011603846520524336,1
2023-09-06 12:00:00,MSFT,332.2,334.5,331.73,332.62,33229,332.796,328.5908,331.6507278156298,55.94855305466253,1.195220360182475,1.4093396532599343,-0.21411929307745936,0.010721611899292693,1
2023-09-06 13:00:00,MSFT,332.43,334.46,331.9,333.74,2053716,332.812,328.80839999999995,331.84970611890316,56.91823899371076,1.2198262018841888,1.3714369629847851,-0.15161076110059635,0.01099294110391422,0
2023-09-06 14:00:00,MSFT,333.68,333.7,331.25,331.35,2618709,332.65999999999997,328.9768,331.80211505996004,37.591240875912504,1.0345478590364223,1.3040591421951127,-0.26951128315869033,0.013697396155500946,1
2023-09-06 15:00:00,MSFT,331.38,332.41,331.02,331.86,1484688,332.53000000000003,329.1218,331.8076279113924,39.07363420427555,0.9182808057050806,1.2269034748971064,-0.30862266919202574,0.013692644484608463,0
2023-09-06 16:00:00,MSFT,331.85,332.15,330.18,330.76,1486186,332.274,329.24580000000003,331.7078538245931,30.854605993340655,0.72897435872801,1.127317651663287,-0.39834329293527704,0.013907287636249127,1
2023-09-06 17:00:00,MSFT,330.75,331.69,330.28,331.2,1147825,332.084,329.36879999999996,331.6594867936795,36.507936507936435,0.6074496568659811,1.023344052703826,-0.41589439583784493,0.013860716385072873,1
2023-09-06 18:00:00,MSFT,331.23,332.27,331.13,331.93,1069224,332.03,329.5104,331.68524995618617,44.68325791855204,0.5635491108844235,0.9313850643399456,-0.3678359534555221,0.011054317346662271,1
2023-09-06 19:00:00,MSFT,331.94,333.29,331.3,332.89,2902063,332.069,329.6382,331.799988055597,48.58044164037833,0.5993130807178204,0.8649706676155207,-0.26565758689770025,0.011037464093878213,0
2023-09-06 20:00:00,MSFT,332.89,333.45,332.87,333.04,815825,332.134,329.75520000000006,331.91808443125444,48.52631578947383,0.6324693182713759,0.8184703977466917,-0.18600107947531586,0.01092336059557423,0
2023-09-06 21:00:00,MSFT,333.0,333.52,333.0,333.2,17926,332.259,329.92400000000004,332.04017162827785,50.52966101694897,0.6640023326707478,0.7875767847315029,-0.12357445206075512,0.010890133878811074,0
2023-09-06 22:00:00,MSFT,333.35,333.35,332.72,333.15,3655,332.312,330.12739999999997,332.1458695684418,53.83747178329542,0.6771521036939134,0.765491848523985,-0.08833974483007156,0.010759034907547276,1
2023-09-06 23:00:00,MSFT,333.0,333.5,332.89,333.5,8232,332.288,330.3374,332.27483437144735,55.44662309368187,0.7076580256785405,0.7539250839548961,-0.04626705827635558,0.010662513678463522,0
2023-09-07 08:00:00,MSFT,332.32,332.43,330.5,332.09,26889,332.36199999999997,330.5492,332.25723109797616,48.568702290076295,0.6110155654023401,0.7253431802443849,-0.11432761484204479,0.011289966868004426,1
2023-09-07 09:00:00,MSFT,332.36,332.5,331.73,332.39,9052,332.415,330.7212,332.2698757553118,52.127659574468055,0.5522670217056316,0.6907279485366342,-0.13846092683100264,0.011292967045162734,0
2023-09-07 10:00:00,MSFT,332.4,332.4,331.91,331.94,8480,332.533,330.7902,332.2384590167107,46.64031620553358,0.4640478832342865,0.6453919354761647,-0.18134405224187822,0.011340442334103527,0
2023-09-07 11:00:00,MSFT,332.02,332.56,331.7,331.81,14411,332.594,330.85540000000003,332.1976533960716,39.43044906900331,0.3792716592669194,0.5921678802343157,-0.21289622096739624,0.011332263570178538,0
2023-09-07 12:00:00,MSFT,332.05,332.55,329.19,329.7,127298,332.371,330.8743999999999,331.9597816440648,40.677966101694814,0.14021026830363326,0.5017763578481792,-0.36156608954454594,0.012820854523755991,1
2023-09-07 13:00:00,MSFT,329.46,332.01,329.46,331.15,1975654,332.197,330.9218,331.8826595827253,46.373850868232736,0.06698313557393476,0.41481771339333035,-0.3478345778193956,0.013693296731138793,1
2023-09-07 14:00:00,MSFT,331.15,333.08,330.43,331.68,2388431,332.061,330.9354,331.8633586700848,54.989154013015224,0.051127312089704446,0.34207963313260514,-0.2909523210429007,0.013809420168976865,0
2023-09-07 15:00:00,MSFT,331.71,332.42,330.47,330.5,1546774,331.791,330.9654,331.73351498721956,46.485943775100495,-0.05600904319942401,0.26246189786619933,-0.31847094106562335,0.01419276041169304,0
2023-09-07 16:00:00,MSFT,330.49,332.13,330.4,330.5,1351150,331.52599999999995,331.01419999999996,331.6160373693891,42.253521126760596,-0.13930950340375148,0.18210761761220917,-0.32141712101596065,0.014000791432017492,0
2023-09-07 17:00:00,MSFT,330.45,331.15,330.1,330.3,1442370,331.206,331.0676,331.49070047706635,34.710743801653194,-0.2189402399922642,0.1018980460913145,-0.32083828608357867,0.013453926284008204,0
2023-09-07 18:00:00,MSFT,330.29,330.66,329.03,330.25,1785507,331.02200000000005,331.11120000000005,331.37253852686956,33.33333333333333,-0.2828225522483194,0.024953926423387715,-0.30777647867170715,0.011490986607230776,0
2023-09-07 19:00:00,MSFT,330.27,331.01,329.52,329.92,3109372,330.775,331.15840000000003,331.23420152431055,30.7962529274008,-0.35597453418967007,-0.051231765699223844,-0.30474276849044624,0.011374943117717943,0
2023-09-07 20:00:00,MSFT,329.96,330.41,329.64,329.99,173142,330.58,331.20160000000004,331.1157061410429,31.542056074766663,-0.40364660512165074,-0.12171473358370924,-0.2819318715379415,0.010925673046078143,0
2023-09-07 21:00:00,MSFT,329.93,329.93,329.87,329.87,766,330.38599999999997,331.2258,330.9970674609436,28.211284513805666,-0.44596920650570837,-0.18656562816810907,-0.2594035783375993,0.010820828418006212,1
2023-09-07 22:00:00,MSFT,329.99,330.85,329.99,330.7,12630,330.486,331.2718,330.9687753218061,41.03225806451621,-0.4078348434133545,-0.23081947121715818,-0.17701537219619634,0.01089797851649914,0
2023-09-07 23:00:00,MSFT,330.56,330.56,330.22,330.26,5788,330.397,331.31699999999995,330.90127291020553,36.50190114068442,-0.40840951798872993,-0.26633748057147255,-0.14207203741725738,0.010452800919390584,0
2023-09-08 08:00:00,MSFT,331.9,331.9,330.1,330.4,4839,330.269,331.3646,330.8535326330431,39.841688654353405,-0.39303743091255683,-0.2916774706396894,-0.10135996027286742,0.010450564817714225,0
2023-09-08 09:00:00,MSFT,330.2,330.2,329.5,329.5,2871,330.169,331.39279999999997,330.7246247632295,36.16766467065861,-0.4483095857000876,-0.32300389365176907,-0.12530569204831854,0.010657160273487818,1
2023-09-08 10:00:00,MSFT,329.5,330.1,329.5,330.1,770,330.129,331.45779999999996,330.665136690541,52.923976608187395,-0.4386417914657841,-0.3461314732145721,-0.09251031825121198,0.010915225739614435,0
2023-09-08 11:00:00,MSFT,330.04,330.05,329.08,329.48,5475,330.04699999999997,331.50739999999996,330.5522665295371,36.1064891846925,-0.47552723140796616,-0.3720106248532509,-0.10351660655471523,0.010882322058943857,1
2023-09-08 12:00:00,MSFT,330.1,331.37,329.13,329.8,24089,330.002,331.5554,330.48062209815265,33.79310344827577,-0.4734799010902293,-0.3923044801006466,-0.08117542098958269,0.010285108997837463,1
2023-09-08 13:00:00,MSFT,329.84,334.55,329.46,333.5,2498228,330.36,331.67940000000004,330.7681818983286,68.02884615384629,-0.17132338986016293,-0.3481082620525499,0.17678487219238698,0.01546836143036815,1
2023-09-08 14:00:00,MSFT,333.55,335.95,333.3,334.01,3353716,330.762,331.79040000000003,331.07692647944015,69.87542468856184,0.10804508349514208,-0.2568775929430115,0.36492267643815357,0.015437577916747233,1
2023-09-08 15:00:00,MSFT,333.98,336.16,333.68,335.28,2513823,331.303,331.91479999999996,331.4772191956839,75.15151515151516,0.42700277534333964,-0.12010151928574127,0.547104294629081,0.015800480423433537,0
2023-09-08 16:00:00,MSFT,335.27,335.5,333.92,334.8,1381672,331.713,331.9732,331.7936745103807,72.02323330106519,0.6337416760751466,0.030667119786436325,0.6030745562887103,0.014230602779027492,1
2023-09-08 17:00:00,MSFT,334.76,335.42,334.3,335.26,1016400,332.213,332.02119999999996,332.1238007474873,75.52581261950307,0.8251896276334492,0.18957162135583888,0.6356180062776102,0.013732245558544527,0
2023-09-08 18:00:00,MSFT,335.25,336.05,333.72,333.73,2209662,332.546,332.028,332.27677210486945,65.68791946308748,0.8437293090237858,0.3204031588894283,0.5233261501343576,0.014624125760108677,1
2023-09-08 19:00:00,MSFT,333.72,334.5,333.17,334.3,2775196,333.026,332.04,332.4694604758343,67.90622473726785,0.8941096370757009,0.4351444545266828,0.4589651825490181,0.01409544606318788,1
2023-09-08 20:00:00,MSFT,334.31,335.13,334.27,334.82,673007,333.498,332.0522,332.6933213828977,67.0812603648427,0.9648736019361195,0.5410902840085702,0.4237833179275493,0.014114296843014145,0
2023-09-08 21:00:00,MSFT,334.78,334.78,334.54,334.7,8270,334.02000000000004,332.0746,332.88443363214554,68.90971039182307,0.999747094610882,0.6328216461290326,0.3669254484818494,0.014093262906395019,0
2023-09-08 22:00:00,MSFT,334.7,334.85,334.5,334.85,16901,334.525,332.1142,333.07163042908405,68.93617021276634,1.0276423142892668,0.7117857797610794,0.3158565345281874,0.014069367063665704,0
2023-09-08 23:00:00,MSFT,334.8,334.81,334.5,334.5,2511,334.625,332.14099999999996,333.2076656263141,72.32142857142871,1.0098662919371009,0.7714018821962837,0.23846440974081717,0.014075277426660916,1
2023-09-11 08:00:00,MSFT,335.53,335.65,334.79,334.79,9867,334.703,332.17040000000003,333.3583641380937,71.53351698806257,1.007564664260201,0.8186344386090671,0.18893022565113382,0.014066898346911319,1
2023-09-11 09:00:00,MSFT,335.42,335.42,335.42,335.42,911,334.717,332.2168,333.5547104106562,77.24770642201854,1.0445355865730903,0.8638146682018718,0.1807209183712185,0.014062853714171784,1
2023-09-11 10:00:00,MSFT,335.16,337.48,334.47,337.15,37686,334.952,332.3104,333.89711894297466,79.85377741673449,1.19960356745554,0.9309724480526055,0.2686311194029346,0.014631034856921552,0
2023-09-11 11:00:00,MSFT,337.0,337.43,336.69,336.78,49518,335.104,332.39599999999996,334.17167904364373,68.26280623608022,1.2779092098283513,1.0003598004077547,0.2775494094205966,0.014594245866088644,0
2023-09-11 12:00:00,MSFT,337.0,337.32,333.44,336.83,69732,335.414,332.4848,334.42485246805865,66.54929577464799,1.3286853204073168,1.066024904407667,0.26266041599964973,0.0146079460762529,0
2023-09-11 13:00:00,MSFT,336.9,338.07,335.89,336.59,2395589,335.643,332.5776,334.6310569949102,58.74499332443265,1.3341801612266408,1.1196559557714618,0.21452420545517903,0.01420558688028776,0
2023-09-11 14:00:00,MSFT,336.62,337.23,335.43,336.14,2166869,335.775,332.64799999999997,334.77476585253777,58.98123324396768,1.2873834677234868,1.1532014581618668,0.13418200956161996,0.01437974942011771,1
2023-09-11 15:00:00,MSFT,336.14,337.5,335.9,336.49,1203485,335.954,332.703,334.93812148562944,58.36734693877561,1.263968582868074,1.1753548831031084,0.08861369976496558,0.014076636079161096,0
2023-09-11 16:00:00,MSFT,336.48,337.12,335.91,336.46,1100170,336.115,332.8052,335.08306229652186,73.33333333333269,1.2288262248432602,1.1860491514511389,0.042777073392121334,0.014123368438095371,1
2023-09-11 17:00:00,MSFT,336.47,337.9,336.3,337.87,1102688,336.452,332.9254,335.3484849349484,76.68161434977529,1.299767953173216,1.2087929117955545,0.09097504137766155,0.009886127918020725,0
2023-09-11 18:00:00,MSFT,337.88,338.42,337.44,337.77,1279575,336.75,333.06559999999996,335.5791054173343,73.52472089314128,1.3325597009738885,1.2335462696312214,0.09901343134266716,0.009884414995490766,1
2023-09-11 19:00:00,MSFT,337.78,338.18,337.13,337.95,2689011,337.003,333.20059999999995,335.80490490139766,75.67140600315894,1.3574243500943908,1.2583218857238554,0.09910246437053538,0.009278429471135252,0
2023-09-11 20:00:00,MSFT,337.95,338.25,336.3,336.72,435930,336.96,333.2964,335.8920568155503,62.618083670715144,1.263316319062369,1.259320772391558,0.003995546670811034,0.009973585241045876,0
2023-09-11 21:00:00,MSFT,336.79,336.85,336.01,336.14,22888,336.896,333.3614,335.91567045216453,60.73298429319349,1.1289203822815352,1.2332406943695535,-0.10432031208801829,0.010098680763182235,1
2023-09-11 22:00:00,MSFT,336.2,336.6,336.08,336.5,16183,336.863,333.43059999999997,335.97132088529173,61.08949416342386,1.0394771795925521,1.1944879914141533,-0.15501081182160115,0.008832515930253908,0
2023-09-11 23:00:00,MSFT,336.3,336.6,336.3,336.6,5510,336.864,333.4986,336.03119508669255,58.217270194985986,0.9655319104818432,1.1486967752276913,-0.18316486474584814,0.008727206047213675,0
2023-09-12 08:00:00,MSFT,336.46,336.58,336.0,336.0,6014,336.85,333.55559999999997,336.0282241260552,40.49586776859552,0.8487311223126994,1.088703644644693,-0.2399725223319935,0.00887680807668621,0
2023-09-12 09:00:00,MSFT,335.9,335.9,335.9,335.9,146,336.791,333.60360000000003,336.01601230452616,42.38754325259546,0.7395711757720278,1.01887715087016,-0.27930597509813215,0.008873150710621471,1
2023-09-12 10:00:00,MSFT,336.31,336.31,336.31,336.31,410,336.77599999999995,333.68800000000005,336.0440111326665,45.765472312703885,0.6783253922912422,0.9507667991543765,-0.27244140686313423,0.008931080623674445,0
2023-09-12 11:00:00,MSFT,336.38,336.51,335.56,335.56,16848,336.54499999999996,333.7514,335.9979148343173,42.25563909774481,0.5627815403641421,0.8731697473963297,-0.3103882070321876,0.009182739573867936,0
2023-09-12 12:00:00,MSFT,336.2,336.93,335.2,335.49,54470,336.317,333.82239999999996,335.94954199295375,44.81658692185044,0.46025822001831784,0.7905874419207274,-0.33032922190240954,0.009158559168138434,1
2023-09-12 13:00:00,MSFT,335.3,336.79,334.87,335.85,1588910,336.107,333.90319999999997,335.94006180314864,44.904458598726386,0.40340652208334404,0.7131512579532509,-0.3097447358699068,0.009028321289561997,0
2023-09-12 14:00:00,MSFT,335.85,335.88,333.26,333.44,2692740,335.779,333.978,335.70196067903925,32.5635103926102,0.16201665592819836,0.6029243375482404,-0.440907681620042,0.010070673614289583,0
2023-09-12 15:00:00,MSFT,333.45,333.98,332.22,333.11,1897664,335.476,334.0172,335.4551072810355,18.601583113457167,-0.05527758856288756,0.47128395232601483,-0.5265615408889024,0.010065090657988957,0
2023-09-12 16:00:00,MSFT,333.13,334.06,332.98,333.25,1065728,335.151,334.0486,335.24509706379405,20.34120734908194,-0.21372433181295492,0.33428229549822086,-0.5480066273111758,0.01008845557381452,0
2023-09-12 17:00:00,MSFT,333.3,334.24,332.31,332.34,1102249,334.725,334.0854,334.96842115295647,16.40718562874298,-0.4080205057916828,0.18582173524024015,-0.593842241031923,0.01032560679737921,0
2023-09-12 18:00:00,MSFT,332.33,332.78,331.81,332.09,1444306,334.334,334.1172,334.6942858050558,18.588873812754798,-0.5755400665352681,0.0335493748851385,-0.6090894414204067,0.010300147746206263,0
2023-09-12 19:00:00,MSFT,332.12,333.11,331.48,331.74,3359491,333.918,334.14599999999996,334.41292525219336,19.187675070028604,-0.7281489523994651,-0.11879029057178223,-0.6093586618276828,0.010160147074765898,1
2023-09-12 20:00:00,MSFT,331.77,332.16,331.61,331.97,547597,333.48400000000004,334.1804,334.1802657043654,17.68901569186943,-0.821068746710182,-0.25924598179946223,-0.5618227649107198,0.01024014145370782,0
2023-09-12 21:00:00,MSFT,331.85,331.97,331.77,331.8,4736,333.108,334.218,333.95357373252114,16.101694915254626,-0.8980735001250082,-0.3870114854645714,-0.5110620146604368,0.008880467175829035,0
2023-09-12 22:00:00,MSFT,331.8,331.94,331.71,331.9,7974,332.74899999999997,334.25620000000004,333.7579952818048,18.84498480243164,-0.9401931958189493,-0.49764782753544706,-0.44254536828350227,0.008943398637404914,0
2023-09-12 23:00:00,MSFT,331.9,332.0,331.77,332.0,4859,332.364,334.29879999999997,333.59056715972815,20.364741641337744,-0.9545012970513085,-0.5890185214386193,-0.36548277561268916,0.008907966793926567,0
2023-09-13 08:00:00,MSFT,332.0,332.17,331.73,331.77,6037,332.197,334.32019999999994,333.4171798111826,14.531250000000028,-0.9731814185632288,-0.6658511008635413,-0.30733031769968755,0.00842329877094567,0
2023-09-13 09:00:00,MSFT,331.79,332.0,331.79,331.89,1585,332.075,334.3528,333.27173411487956,18.19757365684582,-0.9671538052912183,-0.7261116417490767,-0.24104216354214159,0.008424865842844567,0
2023-09-13 10:00:00,MSFT,331.48,331.64,331.1,331.64,3046,331.914,334.37760000000003,333.1163308658434,17.647058823529463,-0.9713526404166828,-0.775159841482598,-0.1961927989340848,0.008231465075281585,1
2023-09-13 11:00:00,MSFT,331.65,332.73,331.65,332.5,6167,331.93,334.43760000000003,333.05763268814405,24.03100775193799,-0.8949687916926337,-0.7991216315246051,-0.09584716016802852,0.008830177372939573,0
2023-09-13 12:00:00,MSFT,331.65,332.6,329.85,331.63,99225,331.884,334.4682,332.9216676702256,31.568228105906385,-0.8943265308211039,-0.818162611383905,-0.07616391943719891,0.008984713309844072,1
2023-09-13 13:00:00,MSFT,331.67,335.27,330.85,334.72,2043995,332.182,334.57300000000004,333.09293741591836,60.49543676662319,-0.6371358531488909,-0.7819572597369022,0.14482140658801135,0.01342981714918491,0
2023-09-13 14:00:00,MSFT,334.69,334.99,331.92,334.52,2030589,332.437,334.6674,333.22884813821184,58.21474773609289,-0.44432679396811636,-0.7144311665831451,0.27010437261502873,0.013354268133090305,1
2023-09-13 15:00:00,MSFT,334.53,335.58,333.93,334.79,1517788,332.736,334.6932,333.3775292679059,67.27785613540195,-0.26666355051918345,-0.6248776433703528,0.35821409285116934,0.013228022908543762,1
2023-09-13 16:00:00,MSFT,334.83,336.17,334.46,335.69,1349831,333.115,334.7268,333.5977645757244,73.25581395348814,-0.05263492900763822,-0.5104291004978099,0.45779417149017165,0.01351944328254634,1
2023-09-13 17:00:00,MSFT,335.67,336.85,335.58,336.6,1246172,333.575,334.7532,333.8836917589888,79.27710843373438,0.18824373376071435,-0.37069453364610505,0.5589382674068194,0.013749175345755234,0
2023-09-13 18:00:00,MSFT,336.6,336.85,334.89,335.85,1255614,333.983,334.7742,334.07095921051365,71.99546485260728,0.31499204523152,-0.23355721787058004,0.5485492631021001,0.011728870440474288,0
2023-09-13 19:00:00,MSFT,335.85,336.43,334.46,335.92,2560950,334.38599999999997,334.7874,334.24705833332183,73.62385321100882,0.4162906705122964,-0.10358764019400475,0.5198783107063012,0.01164426582366192,1
2023-09-13 20:00:00,MSFT,336.06,336.39,335.97,336.39,314855,334.861,334.8406,334.4511480158626,74.69746974697435,0.528404514586839,0.02281079076216401,0.505593723824675,0.011685069746054861,0
2023-09-13 21:00:00,MSFT,336.2,336.4,336.1,336.37,3042,335.248,334.88200000000006,334.63389582387566,74.25083240843482,0.6086258509462255,0.1399738027989763,0.46865204814724915,0.011210002860549012,0
2023-09-13 22:00:00,MSFT,336.34,336.41,336.12,336.35,9985,335.72,334.9126,334.79733431683985,76.02272727272731,0.6629459765731553,0.24456823755381213,0.4183777390193432,0.01114286319070101,0
2023-09-13 23:00:00,MSFT,336.36,336.5,336.16,336.5,5934,335.898,334.9486,334.9594929533313,76.1041902604756,0.7099153516190313,0.337637660366856,0.3722776912521753,0.011002852863801121,0
2023-09-14 08:00:00,MSFT,336.92,336.92,336.41,336.41,5203,336.087,334.97979999999995,335.0976364815854,77.5086505190313,0.7314450289158003,0.41639913407664486,0.31504589483915546,0.011046747335061634,1
2023-09-14 09:00:00,MSFT,336.62,336.79,336.62,336.79,705,336.28700000000003,335.0256,335.2588139595297,76.19047619047632,0.7702908441320915,0.4871774760877342,0.28311336804435727,0.010984041424281846,1
2023-09-14 10:00:00,MSFT,336.58,337.9,336.58,337.76,10373,336.494,335.085,335.4970221538602,86.97225572979507,0.8693262737843952,0.5636072356270665,0.3057190381573287,0.011174361549695998,1
2023-09-14 11:00:00,MSFT,337.65,338.51,337.5,338.28,51259,336.66200000000003,335.1422,335.76206766301635,81.11888111888112,0.9784927639816487,0.646584341297983,0.3319084226836657,0.011175649036558093,0
2023-09-14 12:00:00,MSFT,338.19,338.55,336.75,338.15,146954,336.892,335.1622,335.9894897903481,82.12389380531047,1.0425007803586368,0.7257676291101138,0.31673315124852297,0.01113237225475322,0
2023-09-14 13:00:00,MSFT,337.75,340.47,336.57,337.74,3040956,337.074,335.1814,336.1562050484102,75.47495682210788,1.0480626076584372,0.7902266248197785,0.2578359828386587,0.011330336485768554,1
2023-09-14 14:00:00,MSFT,337.75,340.03,336.62,339.84,2319340,337.419,335.24160000000006,336.5070426628473,79.68526466380621,1.2079977987604593,0.8737808596079147,0.3342169391525446,0.012371167687590407,1
2023-09-14 15:00:00,MSFT,339.86,340.86,338.39,340.19,3306642,337.801,335.3136,336.8578005044809,77.9160186625202,1.347457019153751,0.9685160915170821,0.37894092763666887,0.012287751164229812,0
2023-09-14 16:00:00,MSFT,340.2,340.71,339.43,340.15,1569947,338.181,335.39380000000006,337.17134331357795,87.58741258741351,1.4381734223774743,1.0624475576891605,0.3757258646883137,0.011723114063778135,0
2023-09-14 17:00:00,MSFT,340.16,340.16,339.2,339.2,1040696,338.451,335.44800000000004,337.36454871228483,74.84848484848541,1.4170746109729748,1.1333729683459235,0.28370164262705133,0.008886868427912469,0
2023-09-14 18:00:00,MSFT,339.19,339.19,338.38,338.84,1231097,338.694,335.49559999999997,337.5050678825434,68.87519260400654,1.3556772560438048,1.1778338258855,0.17784343015830495,0.008968061995303261,0
2023-09-14 19:00:00,MSFT,338.84,339.78,338.18,338.68,3352639,338.883,335.5118,337.61696617944403,67.4208144796385,1.2793610690646346,1.1981392745213268,0.0812217945433078,0.00903452254651587,0
2023-10-02 08:00:00,MSFT,317.5,318.83,317.5,318.65,2965,336.972,335.12940000000003,335.8105884480684,16.779279279279038,-0.39284518647815503,0.8799423823214305,-1.2727875687995855,0.06024999289060182,0
2023-10-02 09:00:00,MSFT,318.3,318.3,316.03,316.1,11199,334.754,334.69239999999996,333.93338954825236,14.876033057851089,-1.901920227869482,0.323569860283248,-2.22549008815273,0.06022495082329949,1
2023-10-02 10:00:00,MSFT,316.81,317.57,316.02,317.07,15271,332.646,334.29939999999993,332.3273524484188,17.68048128342224,-2.985190756277291,-0.3381822630288598,-2.647008493248431,0.060532939538984865,0
2023-10-02 11:00:00,MSFT,317.2,317.38,316.35,316.4,34870,330.512,333.9046,330.8104617390456,16.252896391922988,-3.8533350078074022,-1.0412128119845683,-2.812122195822834,0.06045666111410955,0
2023-10-02 12:00:00,MSFT,316.4,318.88,315.5,315.89,64615,328.11699999999996,333.4924,329.389465382946,13.24369747899145,-4.530276116467007,-1.7390254728810561,-2.7912506435859514,0.06030613820709703,1
2023-10-02 13:00:00,MSFT,315.89,318.71,315.18,316.95,2398840,325.793,333.0994,328.20475439409404,14.790359854737446,-4.9244575991323245,-2.3761118981313096,-2.548345701001015,0.06058042652565634,1
2023-10-02 14:00:00,MSFT,317.0,319.04,316.8,317.73,2786158,323.55100000000004,332.73400000000004,327.2071587375136,17.000646412411115,-5.114947847954113,-2.9238790880958705,-2.1910687598582426,0.06075605827769477,1
2023-10-02 15:00:00,MSFT,317.75,321.39,317.64,318.58,2839020,321.48900000000003,332.3876,326.38552457203616,19.471000637348524,-5.1380960731227105,-3.3667224851012385,-1.771373588021472,0.060920267362298226,0
2023-10-02 16:00:00,MSFT,318.61,319.1,317.83,318.19,1485314,319.424,332.02520000000004,325.60499842231843,13.515335355578017,-5.1287894566807495,-3.7191358794171414,-1.409653577263608,0.060888534620673326,1
2023-10-02 17:00:00,MSFT,318.2,319.27,317.6,318.57,1282267,317.41299999999995,331.6854,324.9349985725738,13.60269360269352,-5.032736814662826,-3.9818560664662783,-1.0508807481965476,0.06089283853239027,1
2023-10-02 18:00:00,MSFT,318.57,320.2,318.31,318.99,1533653,317.447,331.35540000000003,324.3688082323287,14.82712765957443,-4.866624496105658,-4.158809752394154,-0.7078147437115039,0.06076246719380551,1
2023-10-02 19:00:00,MSFT,318.95,321.89,318.53,321.81,3889637,318.018,331.0746,324.1251122102022,22.78560250391233,-4.456062144004136,-4.218260230716151,-0.23780191328798495,0.06173751947165053,0
2023-10-02 20:00:00,MSFT,321.8,322.48,315.75,321.8,638726,318.491,330.8418,323.90367295208773,23.037974683544277,-4.084412869349023,-4.1914907584427255,0.10707788909370208,0.061750659837410224,0
2023-10-02 21:00:00,MSFT,321.8,321.88,321.45,321.73,10517,319.024,330.6142,323.6966564804604,23.103776578863815,-3.752272692689303,-4.103647145292041,0.35137445260273825,0.06177848726053747,1
2023-10-02 22:00:00,MSFT,321.64,321.99,321.55,321.91,5479,319.62600000000003,330.38739999999996,323.52649872041655,63.9794168096058,-3.4349289908312812,-3.9699035143998893,0.5349745235686081,0.061210782624949854,0
2023-10-02 23:00:00,MSFT,321.89,321.98,321.07,321.98,16367,320.129,330.18019999999996,323.37921312799597,82.02614379084983,-3.141569349878921,-3.804236681495696,0.6626673316167748,0.06116524489986054,0
2023-10-03 08:00:00,MSFT,321.5,322.4,321.5,322.1,2404,320.56600000000003,329.98040000000003,323.25738330628207,80.19207683073253,-2.8663551656583763,-3.6166603783282323,0.750305212669856,0.061188612711422535,0
2023-10-03 09:00:00,MSFT,321.1,321.6,321.1,321.6,1332,320.868,329.7776,323.09953727711235,81.86274509803962,-2.657952540805695,-3.424918810823725,0.7669662700180297,0.061197717107908785,0
2023-10-03 10:00:00,MSFT,321.6,321.8,321.44,321.55,3872,321.204,329.56919999999997,322.95196229833977,86.75324675324697,-2.468372677564389,-3.233609584171858,0.7652369066074689,0.06122789289406761,0
2023-10-03 11:00:00,MSFT,321.25,321.25,319.07,319.6,35924,321.307,329.32520000000005,322.63272779373597,65.42491268917371,-2.447267398072654,-3.0763411469520174,0.6290737488793634,0.06128608395753455,0
2023-10-03 12:00:00,MSFT,321.15,321.44,318.3,319.09,76977,321.317,329.069,322.2953251467135,58.17307692307667,-2.4435265962135304,-2.94977823680432,0.5062516405907895,0.015559789840033929,1
2023-10-03 13:00:00,MSFT,319.07,321.39,318.77,320.66,1760091,321.202,328.8422,322.1395798946455,61.50442477876119,-2.287507146367034,-2.817324018716863,0.5298168723498291,0.013760683381286755,0
2023-10-03 14:00:00,MSFT,320.64,320.73,314.21,314.36,3264095,320.458,328.494,321.39866752372694,37.19063545150515,-2.641765330716794,-2.7822122811168493,0.1404469504000554,0.024353242295623908,0
2023-10-03 15:00:00,MSFT,314.34,314.74,313.08,314.3,2819521,319.71500000000003,328.1422,320.72260395003866,35.40669856459347,-2.893998776224805,-2.8045695801384403,-0.0894291960863649,0.024287920917398658,0
2023-10-03 16:00:00,MSFT,314.32,314.56,313.18,313.7,1771869,318.894,327.78340000000003,320.05378452622546,32.14044564483464,-3.106500777392398,-2.8649558195892317,-0.24154495780316632,0.02430638264466411,0
2023-10-03 17:00:00,MSFT,313.71,314.21,312.39,312.48,1691552,317.944,327.383,319.33247171420396,14.685844057532478,-3.334911168308338,-2.958946889333053,-0.37596427897528484,0.024228441553674283,1
2023-10-03 18:00:00,MSFT,312.47,313.13,311.99,312.75,1788155,317.009,327.0054,318.70556964618453,16.40682999257625,-3.4543220310679885,-3.0580219176800405,-0.396300113387948,0.024061474040094944,1
2023-10-03 19:00:00,MSFT,312.71,313.52,311.21,313.39,3972064,316.188,326.5788,318.19932491797647,20.29914529914535,-3.4574579260385008,-3.1379091193517326,-0.3195488066867682,0.02397459502886847,0
2023-10-03 20:00:00,MSFT,313.31,313.51,313.04,313.15,376552,315.348,326.15139999999997,317.71843683055016,18.936170212765973,-3.439658893026376,-3.1982590740866614,-0.24139981893971463,0.02397058386566223,0
2023-10-03 21:00:00,MSFT,313.09,313.1,312.66,312.83,8674,314.671,325.7122,317.25287141811685,18.11846689895475,-3.4120424552758095,-3.2410157503244914,-0.1710267049513181,0.023880313159071537,0
2023-10-03 22:00:00,MSFT,312.79,313.0,312.58,312.95,9330,314.05699999999996,325.25739999999996,316.84307414020094,18.11846689895475,-3.3419493207957203,-3.2612024644187376,-0.08074685637698265,0.02380729216845611,1
2023-10-03 23:00:00,MSFT,312.85,313.66,312.7,313.66,20112,313.357,324.7986,316.5399242220866,22.73351648351671,-3.1923099781598125,-3.2474239671669527,0.05511398900714015,0.02178615219489488,0
2023-10-04 08:00:00,MSFT,311.68,312.17,310.99,312.1,50139,313.131,324.3236,316.1170742961736,20.597386434349957,-3.163136020503032,-3.230566377834169,0.067430357331137,0.022049245331252916,1
2023-10-04 09:00:00,MSFT,311.95,312.8,311.95,312.79,6634,312.98,323.86100000000005,315.8002100774904,27.008777852802325,-3.049189061991285,-3.1942909146655927,0.14510185267430753,0.022331861052183644,0
2023-10-04 10:00:00,MSFT,312.77,312.8,312.0,312.49,3494,312.85900000000004,323.383,315.48495197487233,27.397260273972847,-2.9490974100292533,-3.145252213738325,0.19615480370907168,0.02224333978730648,1
2023-10-04 11:00:00,MSFT,312.61,314.7,312.61,314.3,20723,313.041,322.9416,315.3720994058369,28.57142857142857,-2.6926826125087473,-3.05473829349241,0.3620556809836626,0.023359619312346556,1
2023-10-04 12:00:00,MSFT,312.79,315.79,311.0,315.09,102779,313.275,322.5164,315.34523279575717,53.91211146838137,-2.3980820433686176,-2.923407043467652,0.5253250000990342,0.023607473046821266,1
2023-10-04 13:00:00,MSFT,315.0,317.88,314.0,316.75,2518204,313.611,322.1214,315.47902014854225,61.20768526989931,-2.007519408932751,-2.740229516560672,0.7327101076279208,0.024436477940077216,0
2023-10-04 14:00:00,MSFT,316.76,318.32,315.12,316.89,2953493,313.985,321.731,315.6133991820144,65.23400191021972,-1.6674772376917417,-2.525679060786886,0.8582018230951443,0.024458948889919303,1
2023-10-04 15:00:00,MSFT,316.88,319.25,316.66,319.07,2066459,314.60900000000004,321.3766,315.9425992599178,78.82764654418185,-1.2081567076574515,-2.262174590160999,1.0540178825035476,0.024900181099180036,0
2023-10-04 16:00:00,MSFT,319.04,319.18,317.79,318.15,1462288,315.129,320.9844,316.1528279018304,72.35099337748326,-0.9079123413039838,-1.991322140389596,1.0834097990856122,0.025016356085167397,0
2023-10-04 17:00:00,MSFT,318.17,318.23,316.31,316.47,1533131,315.40999999999997,320.5482,316.1830347683227,61.73780487804893,-0.7963486657699832,-1.7523274454656736,0.9559787796956905,0.024927176915054687,1
2023-10-04 18:00:00,MSFT,316.44,318.0,316.16,317.86,1340666,315.986,320.1424,316.3427457427682,66.50315346881584,-0.5889828383200779,-1.5196585240365545,0.9306756857164766,0.015409591543126412,1
2023-10-04 19:00:00,MSFT,317.86,320.04,317.75,318.95,3863023,316.602,319.7666,316.59105567202835,70.34574468085113,-0.3328531121035212,-1.282297441649948,0.9494443295464268,0.015647440043941144,0
2023-10-04 20:00:00,MSFT,318.92,319.15,318.33,318.8,503570,317.233,319.3458,316.8014313223114,69.40942269409439,-0.14035428829163266,-1.053908810978285,0.9135545226866524,0.01545598836510952,0
2023-10-04 21:00:00,MSFT,318.8,318.95,318.33,318.4,10637,317.64300000000003,318.91,316.95367595828174,66.05691056910561,-0.019845474327496504,-0.8470961436481275,0.827250669320631,0.014824079882239287,1
2023-10-04 22:00:00,MSFT,318.4,318.89,318.05,318.89,15031,318.023,318.4848,317.1380877717787,74.79912344777208,0.11388474144877136,-0.6548999666287477,0.7687847080775191,0.01483560429083637,1
2023-10-04 23:00:00,MSFT,318.88,320.1,318.88,319.75,29386,318.323,318.0958,317.3868413173236,75.10822510822511,0.2859652838210991,-0.4667269165387784,0.7526922003598775,0.014899048462629304,0
2023-10-05 08:00:00,MSFT,318.96,319.03,318.9,319.03,2755,318.537,317.6996,317.54333262043565,72.89915966386546,0.36009146050793106,-0.3013632411294365,0.6614547016373675,0.015157373247597873,0
2023-10-05 09:00:00,MSFT,318.11,318.13,318.0,318.0,1480,318.42999999999995,317.286,317.58682475182275,63.703703703703724,0.33189867631091374,-0.17471085764136646,0.5066095339522803,0.0156112445842142,1
2023-10-05 10:00:00,MSFT,318.45,319.1,318.45,318.85,1792,318.5,317.29,317.70712715641105,63.86430678466094,0.3738342593325683,-0.06500183424657952,0.4388360935791478,0.015710548769851493,1
2023-10-05 11:00:00,MSFT,319.01,320.21,319.01,320.18,13883,318.871,317.3716,317.94263885580045,62.962962962963026,0.5085264197132346,0.04970381654538333,0.45882260316785134,0.015992566192281638,0
2023-10-05 12:00:00,MSFT,319.53,320.4,317.77,318.35,71209,318.91999999999996,317.3972,317.98143515524805,54.89276139410202,0.462276386738381,0.13221833058398286,0.33005805615439815,0.016300279456151437,0
2023-10-05 13:00:00,MSFT,318.47,319.98,316.62,317.44,1969261,318.769,317.418,317.9298699023673,44.029304029304036,0.34817990635366414,0.17541064573791912,0.17276926061574502,0.01668698547429548,0
2023-10-05 14:00:00,MSFT,317.47,317.58,314.9,315.37,2341072,318.426,317.4076,317.68607276880846,40.608108108108176,0.08969200968351743,0.15826691852703878,-0.06857490884352135,0.018147712455363157,1
2023-10-05 15:00:00,MSFT,315.33,317.34,315.01,316.5,1838402,318.236,317.3986,317.5731134574934,50.10526315789464,-0.023706678701159944,0.12187219908139905,-0.145578877782559,0.017591244734304845,1
2023-10-05 16:00:00,MSFT,316.58,317.45,316.44,316.77,1345534,318.024,317.37940000000003,317.4966264615416,45.849200304645734,-0.09074318180933005,0.07934912290325324,-0.1700923047125833,0.017454729954231488,1
2023-10-05 17:00:00,MSFT,316.75,317.81,316.08,317.64,1301932,317.813,317.36060000000003,317.5102810842519,44.92641363284276,-0.07282883886779246,0.04891353054904411,-0.12174236941683657,0.016867336573623513,1
2023-10-05 18:00:00,MSFT,317.64,319.06,317.49,319.03,1472144,317.813,317.3774,317.6550162190851,50.8127208480564,0.05291976416469879,0.049714777272175055,0.0032049868925237354,0.017390408556638013,1
2023-10-05 19:00:00,MSFT,318.98,319.91,318.31,319.37,3113623,317.95,317.3934,317.8183480077437,53.44215755855225,0.1779601823335497,0.07536385828445,0.10259632404909971,0.016007311095324113,0
2023-10-05 20:00:00,MSFT,319.36,319.42,318.72,318.9,277220,317.955,317.3916,317.9213624831967,50.03553660270075,0.23640540816580824,0.10757216826072165,0.1288332399050866,0.015795557357828963,0
2023-10-05 21:00:00,MSFT,319.2,319.36,319.02,319.03,4226,317.84,317.336,318.0269470086065,47.30134932533724,0.2898721189099547,0.14403215839056827,0.1458399605193864,0.014735642008381537,0
2023-10-05 22:00:00,MSFT,319.26,319.27,318.98,319.12,12217,317.91700000000003,317.2824,318.1310472935011,50.35405192761617,0.3356380932090701,0.18235334535426867,0.15328474785480145,0.014126502448325917,0
2023-10-05 23:00:00,MSFT,319.12,319.23,318.9,318.97,2919,318.07,317.22720000000004,318.2109475512629,54.09974640743882,0.35570387827863215,0.21702345193914138,0.13868042633949076,0.013721338300653889,1
2023-10-06 08:00:00,MSFT,320.15,320.27,319.99,319.99,2297,318.53200000000004,317.1888,318.3803811178093,54.749999999999936,0.4487388508741219,0.2633665317261375,0.1853723191479844,0.014072649532973396,0
2023-10-06 09:00:00,MSFT,319.95,319.95,319.74,319.74,1002,318.856,317.144,318.50986863039884,47.985347985348,0.49657264591763806,0.31000775456443763,0.18656489135320042,0.014029349843934178,1
2023-10-06 10:00:00,MSFT,319.97,321.52,319.97,321.39,5250,319.31800000000004,317.12980000000005,318.78416685607516,64.15270018621956,0.6600142500579977,0.3800090536631497,0.28000519639484805,0.014833553826845257,0
2023-10-06 11:00:00,MSFT,321.25,321.31,319.99,320.2,16027,319.57399999999996,317.1018,318.9190081078775,62.522686025408326,0.6856164840705219,0.44113053974462413,0.24448594432589776,0.015165299695645094,0
2023-10-06 12:00:00,MSFT,321.25,321.45,314.14,315.35,209103,319.206,316.9778,318.579102573794,49.927536231884126,0.310967334261818,0.4150978986480629,-0.1041305643862449,0.02143489690219777,1
2023-10-06 13:00:00,MSFT,315.2,320.17,315.0,319.17,2417454,319.18600000000004,316.9692,318.63537851914697,58.095815645846045,0.31862435553119894,0.39580319002469017,-0.07717883449349122,0.024676546560679365,1
2023-10-06 14:00:00,MSFT,319.12,322.5,317.8,322.05,3133097,319.50100000000003,317.0284,318.9605805649425,63.82198952879592,0.5507359892262684,0.42678974986500584,0.12394623936126259,0.026121770488718395,1
2023-10-06 15:00:00,MSFT,322.1,325.5,321.96,325.31,3422790,320.129,317.12140000000005,319.56528717780515,67.84550953932069,0.9863706197369879,0.5387059238394023,0.4476646958975856,0.02763273427597176,0
2023-10-06 16:00:00,MSFT,325.3,325.76,324.17,325.32,1734190,320.74899999999997,317.3406,320.11335506563324,65.63898557931385,1.3172368331599955,0.6944121057035211,0.6228247274564744,0.02678817744191164,1
2023-10-06 17:00:00,MSFT,325.37,327.09,325.22,326.94,1822526,321.546,317.5934,320.76351172604916,67.69518466573169,1.6906820222160945,0.8936660890060358,0.7970159332100587,0.026715425319709895,1
2023-10-06 18:00:00,MSFT,326.94,328.13,326.51,327.96,2035289,322.34299999999996,317.8786,321.4488915616635,70.64721969006392,2.0453677740723606,1.1240064260193008,0.9213613480530598,0.02537747221747347,0
2023-10-06 19:00:00,MSFT,327.98,329.19,327.09,327.26,4910590,323.095,318.17420000000004,322.0023304605527,68.28076410484243,2.2441059810928436,1.3480263370340095,0.8960796440588341,0.02563870958308982,1
2023-10-06 20:00:00,MSFT,327.26,329.79,327.18,329.24,780454,323.88,318.504,322.69163232145246,70.7377049180329,2.532187414159125,1.5848585524590328,0.9473288617000923,0.025984840212600457,0
2023-10-06 21:00:00,MSFT,329.24,329.27,328.6,328.62,465646,324.722,318.80859999999996,323.2562387670284,69.40088459991962,2.6795767145482046,1.8038021848768673,0.8757745296713373,0.026246283458515197,1
2023-10-06 22:00:00,MSFT,328.7,329.0,328.62,329.0,13754,326.087,319.12559999999996,323.80326364635897,68.59265373503926,2.794829565684495,2.002007661038393,0.792821904646102,0.026100002107639523,1
2023-10-06 23:00:00,MSFT,328.96,329.18,328.88,329.18,13644,327.088,319.45259999999996,324.31533377527717,69.53642384105967,2.867636448304836,2.1751334184916815,0.6925030298131545,0.02611540497864422,0
2023-10-09 08:00:00,MSFT,324.0,326.6,324.0,326.52,23859,327.53499999999997,319.724,324.5253019871555,60.190703218116816,2.6798055278700303,2.276067840367351,0.40373768750267924,0.02770305215595517,0
2023-10-09 09:00:00,MSFT,326.46,326.49,325.61,325.9,5671,327.59399999999994,319.9688,324.65622560742645,61.58536585365853,2.4526467665278915,2.3113836255994595,0.14126314092843195,0.027867983159492755,1
2023-10-09 10:00:00,MSFT,325.9,326.33,325.58,326.33,11297,327.69500000000005,320.2534,324.81563269243344,77.2051536174429,2.2810249818122657,2.3053118968420208,-0.024286915029755107,0.027855854793358722,0
2023-10-09 11:00:00,MSFT,326.33,326.4,324.85,325.03,77809,327.504,320.4982,324.8360486264874,66.59116647791605,2.0168651791796606,2.2476225533095486,-0.23075737412988806,0.028287379766646043,0
2023-10-09 12:00:00,MSFT,326.21,326.42,323.77,325.11,125957,327.219,320.7506,324.8621392334886,60.29609690444141,1.793299918664843,2.1567580263806074,-0.36345810771576437,0.028195487210931718,1
2023-10-09 13:00:00,MSFT,325.11,327.37,323.18,327.01,3476103,327.19399999999996,321.0048,325.0666974017278,56.296296296296234,1.7492724362824674,2.0752609083609794,-0.325988472078512,0.02857701802580972,0
2023-10-09 14:00:00,MSFT,327.0,327.96,325.68,326.17,2872192,326.887,321.2264,325.1717738396585,52.96580600139575,1.6278346944013151,1.9857756655690468,-0.3579409711677317,0.028478652311237942,1
2023-10-09 15:00:00,MSFT,326.13,327.61,325.39,327.47,1434098,326.77200000000005,321.4408,325.39065252159577,51.89150606709503,1.6178440454129372,1.912189341537825,-0.2943452961248878,0.028247979746025702,1
2023-10-09 16:00:00,MSFT,327.48,328.46,327.19,327.88,1646307,326.66,321.6606,325.62773323382476,49.70149253731349,1.6242861973973959,1.8546087127097395,-0.2303225153123436,0.022461384262228667,1
2023-10-09 17:00:00,MSFT,327.88,330.22,327.84,330.2,1690820,326.762,321.8832,326.06318721155577,59.78695073235682,1.7958943085259875,1.8428658318729894,-0.04697152334700183,0.020548197215611564,0
2023-10-09 18:00:00,MSFT,330.22,330.3,329.06,329.79,1698073,327.089,322.116,326.41812176283617,52.04460966542755,1.877172523130696,1.8497271701245308,0.02744535300616513,0.01922385400399272,0
2023-10-09 19:00:00,MSFT,329.8,330.07,328.11,329.82,2634529,327.481,322.38300000000004,326.7421101663756,54.665629860031075,1.9218529189249125,1.8641523198846073,0.05770059904030522,0.016783504556462027,0
2023-10-09 20:00:00,MSFT,329.82,330.15,329.35,329.62,548791,327.81,322.6182,327.0161949124351,52.44479495268141,1.9190030533058575,1.8751224665688575,0.043880586737000016,0.016822111099520653,1
2023-10-09 21:00:00,MSFT,329.62,330.0,329.62,329.8,3977,328.287,322.8352,327.2813192064889,52.44479495268141,1.9092602463016988,1.8819500225154258,0.027310223786273014,0.016197317348542368,1
2023-10-09 22:00:00,MSFT,329.98,330.19,329.75,330.19,7729,328.79499999999996,323.063,327.55833642491854,67.62728146013471,1.9109801525371495,1.8877560485197706,0.023224104017378844,0.01597447374256578,1
2023-10-09 23:00:00,MSFT,330.19,330.49,330.0,330.45,11419,329.139,323.30400000000003,327.8337329558787,72.63681592039829,1.9112908465673968,1.8924630081292961,0.018827838438100652,0.015762926565857354,1
2023-10-10 08:00:00,MSFT,330.33,331.27,330.33,331.27,3757,329.649,323.5516,328.16099648389024,73.65900383141788,1.9551662809606682,1.9050036626955706,0.0501626182650976,0.014813460439987691,0
2023-10-10 09:00:00,MSFT,331.1,331.3,331.0,331.18,6653,330.02,323.7802,328.44852062828164,83.31527627302349,1.9600810368988277,1.916019137536222,0.04406189936260563,0.014648765762532533,0
2023-10-10 10:00:00,MSFT,331.3,331.3,331.09,331.2,7126,330.352,324.0236,328.710566282731,83.20610687022963,1.9431899649198954,1.921453303012957,0.021736661906938348,0.014629647845340142,0
2023-10-10 11:00:00,MSFT,331.1,331.6,330.36,330.42,34493,330.37399999999997,324.272,328.8733694938995,71.1801242236032,1.8455893818604068,1.906280518782447,-0.0606911369220402,0.014871916762508073,1
2023-10-10 12:00:00,MSFT,331.01,331.76,329.33,331.35,65013,330.53000000000003,324.522,329.1092390659091,81.81818181818258,1.8222773651402235,1.8894798880540025,-0.06720252291377893,0.012251444762550329,0
2023-10-10 13:00:00,MSFT,331.2,331.3,327.99,329.14,2453290,330.462,324.7012,329.1121686786796,59.22651933701651,1.6069499746598126,1.8329739053751646,-0.22602393071535198,0.014118902289275766,1
2023-10-10 14:00:00,MSFT,329.18,330.31,328.55,329.59,3365177,330.459,324.926,329.15767642356724,59.40594059405944,1.4558307943727868,1.7575452831746892,-0.3017144888019023,0.014121903379441627,1
2023-10-10 15:00:00,MSFT,329.65,330.98,329.25,330.54,3112823,330.533,325.18800000000005,329.2893262879894,52.202072538860335,1.3966253876593555,1.6853613040716227,-0.28873591641226715,0.013480825001751916,0
2023-10-10 16:00:00,MSFT,330.54,330.68,329.83,330.06,1408645,330.52000000000004,325.4818,329.3627237843713,51.732991014120564,1.2960328281241686,1.607495608882132,-0.3114627807579633,0.01366596785527484,0
2023-10-10 17:00:00,MSFT,330.04,330.04,327.67,328.48,2243809,330.323,325.7214,329.2786548525264,42.826552462526884,1.076411502811709,1.5012787876680476,-0.4248672848563386,0.013638014705046855,1
2023-10-10 18:00:00,MSFT,328.47,329.01,328.03,328.72,1519016,330.068,325.9604,329.22544962847627,45.202558635394574,0.9112220142869774,1.3832674329918337,-0.4720454187048564,0.013321043748586892,0
2023-10-10 19:00:00,MSFT,328.74,329.59,328.25,328.39,3274482,329.78900000000004,326.1754,329.1458829971928,42.602308499475235,0.7450909675592357,1.255632139905314,-0.5105411723460784,0.012830218592579162,1
2023-10-10 20:00:00,MSFT,328.39,328.86,328.33,328.63,267368,329.53200000000004,326.3674,329.09675128317446,41.684434968017094,0.6255855495524543,1.1296228218347422,-0.5040372722822879,0.012793381032113966,0
2023-10-10 21:00:00,MSFT,328.58,328.6,328.51,328.6,2237,329.35,326.552,329.0494416371579,39.89071038251388,0.5224336061049826,1.0081849786887902,-0.48575137258380763,0.010490800846070401,0
2023-10-10 22:00:00,MSFT,328.6,328.75,328.55,328.62,3948,329.077,326.74640000000005,329.008542433619,34.1317365269463,0.4372583386619908,0.8939996506834305,-0.45674131202143964,0.010440657731558417,1
2023-10-10 23:00:00,MSFT,328.73,330.0,328.73,329.23,14729,329.086,326.9504,329.02963363041727,39.00789177001141,0.4142035469199641,0.7980404299307372,-0.3838368830107731,0.010635427601751473,0
2023-10-11 08:00:00,MSFT,329.33,329.33,328.66,328.66,2507,328.99300000000005,327.14119999999997,328.9944304275204,36.51804670912981,0.3459503220859119,0.7076224083617721,-0.3616720862758602,0.010752126727394026,1
2023-10-11 09:00:00,MSFT,329.53,329.53,329.4,329.5,1480,328.889,327.3518,329.04257991061365,45.14767932489447,0.3555416664799509,0.6372062599854079,-0.28166459350545703,0.01107082549215661,0
2023-10-11 10:00:00,MSFT,329.41,329.8,329.41,329.6,2580,328.84299999999996,327.54400000000004,329.09566753817427,39.88439306358392,0.3669817036379186,0.5831613487159101,-0.21617964507799148,0.011003120654726181,0
2023-10-11 11:00:00,MSFT,329.85,330.15,329.74,329.75,6887,328.96999999999997,327.7442,329.15798491549106,54.628224582701144,0.38372838000219645,0.5432747549731674,-0.1595463749709709,0.010980330050199135,1
2023-10-11 12:00:00,MSFT,329.77,330.5,329.28,330.44,61421,329.142,327.9252,329.2800815902062,56.222547584187545,0.4475187574385586,0.5241235554662456,-0.07660479802768694,0.010890474764429203,1
2023-10-11 13:00:00,MSFT,330.17,332.59,329.82,331.49,2588759,329.452,328.151,329.49055001018655,56.85425685425676,0.5761577282797816,0.5345303900289529,0.04162733825082876,0.011376172564234495,0
2023-10-11 14:00:00,MSFT,331.5,331.69,329.8,331.45,2707286,329.73400000000004,328.473,329.67716429493066,60.708782742680924,0.6671864635168845,0.5610616047265392,0.10612485879034528,0.01137743690103662,0
2023-10-11 15:00:00,MSFT,331.45,332.13,330.42,330.74,2040024,329.948,328.7044,329.7783867430325,70.1067615658362,0.6742638319959156,0.5837020501804145,0.09056178181550101,0.011332132048739455,0
2023-10-11 16:00:00,MSFT,330.8,330.8,329.65,330.44,1246371,330.13,328.8722,329.84139752941036,65.14084507042224,0.6481932365649641,0.5966002874573245,0.05159294910763956,0.010982646878227498,0
2023-10-11 17:00:00,MSFT,330.43,330.56,329.14,330.1,1218615,330.217,328.96799999999996,329.8660263361332,65.0263620386648,0.5932582317508377,0.5959318763160272,-0.0026736445651894813,0.008650494224130386,1
2023-10-11 18:00:00,MSFT,330.1,332.0,330.07,331.39,1740633,330.49,329.0894,330.01116668507285,70.47477744807146,0.6463631911499306,0.6060181392828079,0.04034505186712267,0.009370737309878314,1
2023-10-11 19:00:00,MSFT,331.41,332.82,330.99,332.45,3421896,330.78499999999997,329.1996,330.2434365245897,74.77477477477478,0.7651620830877164,0.6378469280437896,0.12731515504392676,0.009468222506666405,0
2023-10-11 20:00:00,MSFT,332.42,333.25,328.75,331.3,431579,330.95500000000004,329.2664,330.3440616174859,65.05617977528107,0.7577804504682035,0.6618336325286724,0.09594681793953108,0.010051740728916972,0
2023-10-11 21:00:00,MSFT,331.21,331.21,330.01,330.53,42597,331.033,329.3318,330.3617700348682,57.17439293598214,0.6819369439945149,0.665854294821841,0.01608264917267388,0.00901654949325123,0
2023-10-11 22:00:00,MSFT,330.5,330.8,330.29,330.55,13933,331.044,329.358,330.37969669821405,61.10458284371321,0.6163394737488943,0.6559513306072516,-0.03961185685835733,0.009008779511048297,1
2023-10-11 23:00:00,MSFT,330.5,331.1,330.5,331.0,15943,330.995,329.40560000000005,330.438773203146,59.236453201970434,0.5938190685848781,0.6435248782027769,-0.04970580961789883,0.008964467942639585,0
2023-10-12 08:00:00,MSFT,330.56,331.05,330.56,331.0,1672,330.95,329.44560000000007,330.49222337427494,58.72817955112207,0.5694077076320809,0.6287014440886377,-0.05929373645655678,0.008965679473206924,1
2023-10-12 09:00:00,MSFT,331.5,331.75,331.44,331.75,2189,331.051,329.49700000000007,330.61201162434395,61.60092807424593,0.6036220805877974,0.6236855713884697,-0.020063490800672268,0.009148431202230465,0
2023-10-12 10:00:00,MSFT,331.6,331.65,331.2,331.2,3868,331.12699999999995,329.5906,330.66801051726355,54.48113207547164,0.5796746852615229,0.6148833941630804,-0.03520870890155747,0.009389424312549853,0
2023-10-12 11:00:00,MSFT,331.08,331.27,330.35,330.36,43309,331.15299999999996,329.67980000000006,330.6386761822861,43.16807738814995,0.48729795461832737,0.5893663062541298,-0.10206835163580241,0.009691530898163858,0
2023-10-12 12:00:00,MSFT,330.93,331.74,329.13,330.05,187963,331.019,329.75419999999997,330.5826117839731,41.80327868852469,0.3846404254292679,0.5484211300891575,-0.1637807046598896,0.009559007288037906,1
2023-10-12 13:00:00,MSFT,330.0,332.16,329.55,331.86,2469783,330.96000000000004,329.8908,330.7042678045471,55.80912863070542,0.44421483503407444,0.527579871078141,-0.08336503604406653,0.010695336148816062,1
2023-11-01 08:00:00,MSFT,338.0,338.0,337.5,337.5,1686,331.58000000000004,330.1386,331.3514803945902,73.56475300400541,0.9357421948664637,0.6092123358358055,0.32652985903065823,0.01977443459897605,0
2023-11-01 09:00:00,MSFT,336.99,336.99,336.69,336.69,1230,332.196,330.3322,331.85991083320073,71.32686084142388,1.2455628648791617,0.7364824416444767,0.5090804232346849,0.020090355848011512,0
2023-11-01 10:00:00,MSFT,336.59,336.75,336.5,336.72,2291,332.813,330.5432,332.322776468134,68.78083157152932,1.4764985708449672,0.8844856674845749,0.5920129033603923,0.020080965670288678,0
2023-11-01 11:00:00,MSFT,337.25,337.25,336.45,336.45,10535,333.358,330.7228,332.71584537593077,64.92537313432825,1.6190664479309476,1.0314018235738496,0.587664624357098,0.02001073815322586,1
2023-11-01 12:00:00,MSFT,336.8,339.95,336.5,339.58,104613,334.216,330.9568,333.3695743877469,76.91807542262652,1.962000637124504,1.2175215862839806,0.7444790508405235,0.0217236340264028,1
2023-11-01 13:00:00,MSFT,339.31,344.08,338.64,343.39,3683483,335.38,331.2206,334.3239006365329,84.90770901194344,2.512253911995515,1.4764680514262873,1.0357858605692276,0.02357499521832388,1
2023-11-01 14:00:00,MSFT,343.4,346.51,342.68,345.72,4871556,336.832,331.5392,335.4092434330536,86.58948383984554,3.100603299293425,1.801295100999715,1.2993081982937102,0.02386692841610265,0
2023-11-01 15:00:00,MSFT,345.71,346.22,344.34,345.1,2473462,338.30600000000004,331.84479999999996,336.33217262990564,83.73205741626785,3.4767675964721434,2.1363896000942004,1.340377996377943,0.0239902821505707,0
2023-11-01 16:00:00,MSFT,345.1,345.15,343.29,343.71,1588003,339.67199999999997,332.12660000000005,337.03482285562893,78.51054284432459,3.620978739886027,2.433307428052566,1.1876713118334612,0.02471052822557148,1
2023-11-01 17:00:00,MSFT,343.71,344.43,343.44,344.04,1422265,340.89,332.4114,337.7019825836643,78.09785093735692,3.719024749798564,2.6904508924017656,1.0285738573967982,0.024682462417329958,1
2023-11-01 18:00:00,MSFT,344.05,345.85,343.04,345.19,3056761,341.659,332.71139999999997,338.4151270995058,81.13039608366694,3.8451972675385377,2.92140016742912,0.9237971001094176,0.024107930049911613,1
2023-11-01 19:00:00,MSFT,345.19,347.42,345.15,346.07,5693913,342.597,333.0238,339.1441626138386,84.89560195468651,3.970429898046575,3.131206113552611,0.8392237844939641,0.023661480454177816,1
2023-11-01 20:00:00,MSFT,346.07,346.49,345.5,346.29,621734,343.554,333.32419999999996,339.8247185553778,86.21766280107019,4.040849424535281,3.3131347757491456,0.7277146487861357,0.023610777761075435,1
2023-11-01 21:00:00,MSFT,346.17,346.57,346.15,346.5,10073,344.559,333.6306000000001,340.4604596453418,85.15850144092188,4.0667239888835525,3.463852618376027,0.6028713705075255,0.02365580243911812,1
2023-11-01 22:00:00,MSFT,346.41,346.95,346.41,346.95,25384,345.296,333.94559999999996,341.0785111076902,80.23032629558506,4.076549086434113,3.5863919119876444,0.4901571744464688,0.02355810081244019,0
2023-11-01 23:00:00,MSFT,346.95,347.42,346.63,346.87,21723,345.644,334.27459999999996,341.63008147838633,84.16107382550304,4.031408646208092,3.6753952588317342,0.356013387376358,0.02370144046635605,1
2023-11-02 08:00:00,MSFT,347.1,349.4,346.94,349.4,31703,346.012,334.63559999999995,342.37007371854,86.43678160919507,4.151923587384715,3.770700924542331,0.38122266284238426,0.02384018732877218,0
2023-11-02 09:00:00,MSFT,349.14,349.15,348.52,348.55,7142,346.35699999999997,335.0238,342.9586381262981,83.64849833147946,4.1312224890201605,3.842805237437897,0.2884172515822634,0.023816511171065095,0
2023-11-02 10:00:00,MSFT,348.59,348.76,348.03,348.65,20320,346.851,335.405,343.50067259046017,80.33444816053512,4.075901429173086,3.889424475784935,0.1864769533881514,0.023650585680812186,0
2023-11-02 11:00:00,MSFT,348.62,349.35,348.5,348.65,80451,347.312,335.7672,343.99108472470203,73.60861759425492,3.9861096993307683,3.9087615204941017,0.07734817883666656,0.023621050029020266,1
2023-11-02 12:00:00,MSFT,348.99,349.6,346.08,349.5,166860,347.74300000000005,336.15600000000006,344.51574332234946,69.56521739130427,3.9381405696898355,3.9146373303332487,0.023503239356586825,0.018031832932598246,0
2023-11-02 13:00:00,MSFT,349.4,349.57,344.77,346.43,4564020,347.779,336.515,344.6980534821257,55.491329479768744,3.610778538550221,3.8538655719766433,-0.24308703342642213,0.020536801148499473,1
2023-11-02 14:00:00,MSFT,346.43,348.77,345.3,348.54,3652235,348.004,336.9114,345.06395315049474,68.82307092751391,3.4814689296682104,3.779386243514957,-0.29791731384674636,0.02099404071159167,0
2023-11-02 15:00:00,MSFT,348.55,348.8,346.64,347.32,2432499,348.086,337.29,345.2788147552095,61.95335276967928,3.243161185619158,3.6721412319357976,-0.42898004631663955,0.021504757647968543,1
2023-11-02 16:00:00,MSFT,347.37,348.28,346.48,347.74,1546341,348.16499999999996,337.67220000000003,345.51321334995146,59.8152424942264,3.05299801081577,3.5483125877117923,-0.4953145768960221,0.019918419217736297,0
2023-11-02 17:00:00,MSFT,347.71,348.5,347.37,347.7,1648709,348.248,338.05420000000004,345.7214787451942,56.70781893004115,2.8660268851343744,3.411855447196309,-0.5458285620619345,0.016913316991367725,0
2023-11-02 18:00:00,MSFT,347.69,348.03,347.3,347.5,1613242,348.058,338.4318,345.8908617218423,54.98763396537504,2.670923844955041,3.2636691267480558,-0.5927452817930146,0.015648203650373275,1
2023-11-02 19:00:00,MSFT,347.47,348.83,346.91,348.4,3998584,348.043,338.81519999999995,346.129827272143,57.41029641185642,2.559422330911957,3.1228197675808365,-0.5633974366688794,0.015655890750080795,1
2023-11-02 20:00:00,MSFT,348.32,348.96,347.43,348.96,432341,348.07399999999996,339.2212,346.39936753193894,57.77262180974477,2.487568753460323,2.995769564756734,-0.5082008112964109,0.01494530845952272,0
2023-11-02 21:00:00,MSFT,348.86,349.25,348.35,348.56,77156,348.06499999999994,339.6024,346.60514205270664,56.37735849056606,2.371016021799335,2.870818856165254,-0.4998028343659193,0.015064109800752101,1
2023-11-02 22:00:00,MSFT,348.54,349.41,348.54,349.2,24529,348.03499999999997,339.99440000000004,346.85227138102033,49.1197183098592,2.3037337844945114,2.757401841831106,-0.45366805733659454,0.014855407098947298,0
2023-11-02 23:00:00,MSFT,349.36,349.75,349.06,349.27,34283,348.319,340.38480000000004,347.0825312494946,53.40264650283541,2.2303504500306985,2.6519915634710243,-0.42164111344032573,0.014713136854774598,1
2023-11-03 08:00:00,MSFT,349.74,349.81,348.63,349.51,9622,348.416,340.76619999999997,347.3137187495428,54.0111940298508,2.1665845845673175,2.554910167690283,-0.3883255831229655,0.014713853277521982,0
2023-11-03 09:00:00,MSFT,349.67,349.67,349.4,349.65,7544,348.649,341.12940000000003,347.5362217257768,54.60405156537753,2.103103241716326,2.4645487824954917,-0.3614455407791657,0.014713255192947795,0
2023-11-03 10:00:00,MSFT,349.45,349.69,349.31,349.31,7414,348.806,341.4866,347.70515298998856,49.082125603864746,2.0022776512578844,2.37209455624797,-0.3698169049900857,0.014751844611128892,0
2023-11-03 11:00:00,MSFT,349.34,349.55,348.89,349.02,35734,348.938,341.8521999999999,347.83037651475155,67.1070013210038,1.8773313607134696,2.27314191714107,-0.39581055642760044,0.014788578038978427,1
2023-11-03 12:00:00,MSFT,349.15,351.63,348.8,349.94,187124,349.18199999999996,342.2422,348.03129303715616,60.971786833855624,1.8314351916463352,2.184800572042123,-0.3533653803957879,0.013113188265086954,0
2023-11-03 13:00:00,MSFT,349.73,350.6,347.33,350.06,3441848,349.348,342.6414,348.22450322409367,75.94696969696992,1.7841782478854498,2.1046761072107887,-0.3204978593253389,0.012844031399444579,1
2023-11-03 14:00:00,MSFT,350.09,351.86,349.63,350.84,3692465,349.536,343.03039999999993,348.4735981551323,77.48226950354614,1.7890432834245757,2.0415495424535464,-0.2525062590289706,0.013000414649521555,1
2023-11-03 15:00:00,MSFT,350.86,351.73,350.02,351.33,2177769,349.813,343.408,348.7456364260721,79.802955665025,1.8115552823976486,1.995550690442367,-0.18399540804471837,0.013039511656014637,1
2023-11-03 16:00:00,MSFT,351.33,353.4,351.14,353.29,1900958,350.222,343.8478,349.1784329569224,86.87898089172003,1.9649016601412654,1.9894208843821466,-0.024519224240881154,0.013908821059862159,1
2023-11-03 17:00:00,MSFT,353.28,354.06,353.09,353.88,2029054,350.683,344.31479999999993,349.62620124673936,86.33952254641939,2.1097183189417024,2.013480371294058,0.09623794764764426,0.00987150806718739,0
2023-11-03 18:00:00,MSFT,353.85,354.39,353.23,353.72,1784575,351.104,344.77819999999997,350.016086842288,83.333333333334,2.186372757387062,2.048058848512659,0.13831390887440298,0.008429311055706564,0
2023-11-03 19:00:00,MSFT,353.73,354.35,352.61,352.8,3829587,351.419,345.2142,350.2812214287368,77.67624020887746,2.1481234113555274,2.068071761081233,0.0800516502742945,0.007989626985817318,0
2023-11-03 20:00:00,MSFT,352.8,353.0,352.6,352.75,458908,351.76300000000003,345.6492,350.5163431974285,75.1060820367752,2.0896873321415796,2.0723948752933024,0.017292456848277293,0.008028161193484986,0
2023-11-03 21:00:00,MSFT,352.8,352.85,352.51,352.6,10442,352.121,346.06620000000004,350.71478670243533,73.28671328671365,2.0081241665791936,2.059540733550481,-0.05141656697128738,0.008067897217662694,0
2023-11-03 22:00:00,MSFT,352.6,352.7,352.6,352.6,2592,352.387,346.4942,350.89433082601295,72.35890014471813,1.921336795650518,2.0318999459704887,-0.11056315031997066,0.00799223252772721,1
2023-11-03 23:00:00,MSFT,352.6,352.85,352.6,352.84,8123,352.665,346.94379999999995,351.0796326521069,72.75320970042816,1.8505907153428325,1.9956380998449577,-0.14504738450212518,0.007748943726616229,1
2023-11-06 09:00:00,MSFT,353.33,353.5,353.1,353.5,7914,352.931,347.4128,351.3101438280967,78.58117326057302,1.8267230944141488,1.961855098758796,-0.13513200434464712,0.0077880850520549395,0
2023-11-06 10:00:00,MSFT,353.73,353.75,353.4,353.65,5825,353.163,347.84860000000003,351.5329872730399,82.19749652294877,1.7991718461718165,1.9293184482414,-0.13014660206958362,0.007562302885581795,0
2023-11-06 11:00:00,MSFT,353.6,353.93,353.47,353.77,6637,353.211,348.17400000000004,351.746036104179,79.96870109546187,1.7666553770797009,1.8967858340090604,-0.13013045692935954,0.007478782599675721,0
2023-11-06 12:00:00,MSFT,353.77,353.8,353.5,353.7,46642,353.193,348.51419999999996,351.93212790378095,78.7066246056785,1.715462640587873,1.8605211953248229,-0.14505855473694984,0.0075145998802138006,0
2023-11-06 13:00:00,MSFT,352.05,353.8,352.05,353.55,110088,353.17600000000004,348.8508,352.08621096056373,73.7302977232931,1.6438391274892865,1.8171847817577156,-0.17334565426842907,0.007587780172099058,1
2023-11-06 14:00:00,MSFT,353.55,356.8,353.29,356.04,3978076,353.5,349.2425999999999,352.4627622976529,80.5447470817126,1.767623108651435,1.8072724471364596,-0.03964933848502472,0.009961866652666148,1
2023-11-06 15:00:00,MSFT,356.09,357.4,355.48,357.02,3435715,353.927,349.5914,352.89678493597165,77.71173848439855,1.922637645360851,1.830345486781338,0.0922921585795129,0.009917940969815913,0
2023-11-06 16:00:00,MSFT,357.0,357.54,356.23,356.85,1996332,354.352,349.86060000000003,353.2732816087362,73.53407290015932,2.008616126881236,1.8659996148013178,0.14261651207991832,0.00985171491594624,0
2023-11-06 17:00:00,MSFT,356.8,356.82,355.28,355.54,2008893,354.646,350.05699999999996,353.4891595507613,62.198391420911705,1.948586548278854,1.8825170014968253,0.0660695467820287,0.010798256691221184,1
2023-11-06 18:00:00,MSFT,355.59,355.9,353.81,355.89,2216351,354.951,350.27279999999996,353.7178110221174,72.42380261248228,1.9072689405615506,1.8874673893097704,0.01980155125178018,0.010788919259855088,0
2023-11-06 19:00:00,MSFT,355.92,356.0,354.78,355.75,1760458,355.17600000000004,350.5136,353.91135282953485,71.48997134670552,1.841994245733872,1.8783727605945908,-0.03637851486071875,0.010749460690869217,1
2023-11-06 20:00:00,MSFT,355.77,356.67,355.02,356.64,3102435,355.475,350.76560000000006,354.17122398862676,76.16580310880873,1.840858866644055,1.8708699818044838,-0.03001111516042876,0.01088107951492798,0
2023-11-06 21:00:00,MSFT,356.53,357.0,356.23,356.35,325436,355.733,350.98879999999997,354.3787264659004,73.40823970037522,1.795856972865522,1.8558673800166914,-0.06001040715116934,0.00971170254934061,0
2023-11-06 22:00:00,MSFT,356.32,356.6,356.28,356.45,9674,356.008,351.1964,354.57599061200517,72.93519695044546,1.7481106803282955,1.8343160400790122,-0.08620535975071664,0.009624491020553766,0
2023-11-06 23:00:00,MSFT,356.49,356.49,356.12,356.22,9301,356.275,351.395,354.7325629346713,68.279569892474,1.672433548792526,1.801939541821715,-0.12950599302918908,0.00964364894295987,0
2023-11-07 00:00:00,MSFT,356.08,356.45,356.08,356.37,6964,356.308,351.5924,354.88850932184545,68.279569892474,1.6060490890560004,1.7627614512685723,-0.1567123622125719,0.009128541995830125,1
2023-11-07 09:00:00,MSFT,357.37,357.37,357.13,357.25,5607,356.331,351.7984,355.1134131959554,71.21951219512283,1.6059353489313253,1.731396230801123,-0.12546088186979776,0.009305380945746934,0
2023-11-07 10:00:00,MSFT,357.1,357.4,357.07,357.22,2936,356.36800000000005,352.0054,355.31404051062634,71.56862745098147,1.5851518163672154,1.7021473479143416,-0.11699553154712627,0.009270604145308703,0
2023-11-07 11:00:00,MSFT,357.3,357.31,356.8,356.8,3423,356.494,352.15340000000003,355.4555604619953,69.2763938315546,1.517299740240162,1.6651778263795058,-0.14787808613934383,0.00943096684275314,1
2023-11-07 12:00:00,MSFT,356.83,358.89,356.83,358.65,93159,356.77000000000004,352.35540000000003,355.75979279894807,66.75224646983352,1.5944264641834138,1.6510275539402874,-0.05660108975687361,0.010490498951416486,1
2023-11-07 13:00:00,MSFT,357.45,359.0,355.46,359.0,84343,357.09499999999997,352.56239999999997,356.06838396095304,63.826815642458726,1.6646035104160433,1.6537427452354385,0.010860765180604748,0.010434149256105363,1
2023-11-07 14:00:00,MSFT,359.05,359.99,357.63,359.28,3599996,357.35900000000004,352.775,356.374252155148,66.71251719394795,1.7229518684567893,1.6675845698797087,0.05536729857708056,0.010427633009725339,1
2023-11-07 15:00:00,MSFT,359.27,362.08,358.74,361.44,4013871,357.868,353.01379999999995,356.8567043308482,86.3300492610846,1.9213393071673863,1.7183355173372443,0.203003789830142,0.011640521578864626,1
2023-11-07 16:00:00,MSFT,361.44,362.38,360.93,361.74,2178318,358.39700000000005,353.32,357.32178010886264,86.24535315985224,2.0788070804343874,1.790429829956673,0.28837725047771445,0.011567245280303229,0
2023-11-07 17:00:00,MSFT,361.73,361.97,360.76,361.63,1903154,358.938,353.5818,357.7320867651614,86.56716417910513,2.1697142295133176,1.866286709868002,0.30342751964531556,0.011550910886211196,1
2023-11-07 18:00:00,MSFT,361.62,362.46,361.47,362.25,1707550,359.526,353.8804,358.1623642160984,86.1003861003868,2.265670380734548,1.9461634440413114,0.3195069366932366,0.009773825445665206,0
2023-11-07 19:00:00,MSFT,362.24,362.43,361.37,361.48,1640858,359.949,354.1552,358.47832952885096,81.09090909090949,2.2536055945889757,2.0076518741508442,0.24595372043813146,0.009998112390421329,0
2023-11-07 20:00:00,MSFT,361.48,361.89,359.94,360.5,4126718,360.277,354.41119999999995,358.67086957372226,72.17962760131456,2.1402943735964186,2.034180374039959,0.1061139995564595,0.01049429328664518,0
2023-11-07 21:00:00,MSFT,360.54,360.61,360.11,360.2,1777742,360.617,354.66519999999997,358.81650104289156,71.63043478260852,2.0031953329486782,2.027983365821703,-0.02478803287302478,0.00965360332927332,0
2023-11-07 22:00:00,MSFT,360.2,360.26,359.75,360.18,21877,360.77,354.9008,358.9463580864257,71.00330760749728,1.8713576762252728,1.996658227902417,-0.12530055167714416,0.00967207585769245,0
2023-11-07 23:00:00,MSFT,360.18,360.3,360.0,360.14,13278,360.884,355.1243999999999,359.06003826867084,67.55771567436196,1.7435491682371094,1.9460364159693555,-0.20248724773224613,0.009645591228692192,0
2023-11-08 00:00:00,MSFT,360.15,360.3,360.01,360.3,12306,360.986,355.3592,359.17812986213073,68.4210526315787,1.6363083238790637,1.884090797551297,-0.24778247367223338,0.009439321947360033,0
2023-11-08 09:00:00,MSFT,360.19,360.29,360.0,360.29,3541,360.871,355.58099999999996,359.2840222562135,71.94968553459113,1.532842610220996,1.8138411600852369,-0.2809985498642409,0.009355497461988906,1
2023-11-08 10:00:00,MSFT,360.3,360.48,360.3,360.48,3594,360.745,355.80519999999996,359.3979248984789,64.54689984101763,1.4494681324521252,1.7409665545586146,-0.29149842210648935,0.009351215798607322,1
2023-11-08 11:00:00,MSFT,360.41,360.98,360.36,360.92,7573,360.674,356.03340000000003,359.5428844319571,65.04702194357367,1.4027278079045118,1.6733188052277943,-0.2705909973232825,0.009283057965357342,0
2023-11-08 12:00:00,MSFT,360.85,360.99,360.51,360.9,21479,360.539,356.25839999999994,359.67213353367544,63.23529411764684,1.34852695182974,1.6083604345481837,-0.25983348271844364,0.009308035610521834,0
2023-11-08 13:00:00,MSFT,360.82,361.25,359.62,360.65,1434468,360.456,356.48519999999996,359.7652636733254,40.61757719714961,1.270751045197585,1.540838556678064,-0.27008751148047905,0.009187988621607286,1
2023-11-08 14:00:00,MSFT,360.7,363.87,360.7,362.51,3089195,360.657,356.755,360.0266671330087,56.672443674176506,1.3437100807969387,1.501412861501839,-0.1577027807049003,0.010281769795181531,0
2023-11-08 15:00:00,MSFT,362.54,362.63,360.55,361.63,3335722,360.8,356.98879999999997,360.17936550129355,50.0,1.3153593527817407,1.4642021597578194,-0.14884280697607877,0.010598324426325918,1
2023-11-08 16:00:00,MSFT,361.66,362.95,361.54,362.34,2029535,361.016,357.23440000000005,360.3851402154561,50.678733031674014,1.3347955704019228,1.4383208418866402,-0.10352527148471746,0.009597723564112525,0
2023-11-08 17:00:00,MSFT,362.34,362.62,361.29,362.26,1632056,361.22799999999995,357.4628000000001,360.56369829017456,56.565656565656276,1.3284302643162391,1.41634272637256,-0.08791246205632097,0.009611710788691807,1
2023-11-08 18:00:00,MSFT,362.27,363.23,362.09,362.81,1478083,361.479,357.69239999999996,360.7776317863484,70.96188747731381,1.3521790385873942,1.403509988815527,-0.05133095022813272,0.009666243242493685,0
2023-11-08 19:00:00,MSFT,362.82,363.31,361.9,361.97,2803831,361.64700000000005,357.866,360.8911906638391,64.628099173554,1.2883676333743779,1.380481517727297,-0.09211388435291923,0.008123645650230351,1
2023-11-08 20:00:00,MSFT,361.98,363.34,361.39,363.23,3940979,361.922,358.05300000000005,361.11393441014013,70.91906721536353,1.3242035109610129,1.3692259163740403,-0.04502240541302749,0.008788384176580708,0
2023-11-08 21:00:00,MSFT,363.2,363.49,362.76,363.14,2349445,362.144,358.2414,361.3068930377458,70.43596730245223,1.3300099277486765,1.3613827186489675,-0.03137279090029099,0.008785114422831496,0
2023-11-08 22:00:00,MSFT,363.14,363.24,362.76,363.01,378556,362.355,358.44560000000007,361.46909370081767,68.53625170998617,1.30903193602677,1.3509125621245281,-0.04188062609775822,0.008655061949990836,0
2023-11-08 23:00:00,MSFT,362.85,363.19,362.61,362.97,24447,362.587,358.65,361.61203715788264,68.25613079019084,1.2744875614750981,1.3356275619946423,-0.06114000051954416,0.008336721050474314,0
2023-11-09 00:00:00,MSFT,362.88,362.97,362.7,362.9,8631,362.62600000000003,358.856,361.73470028570335,66.75900277008276,1.2273147601998744,1.3139650016356887,-0.08665024143581435,0.007769832467842439,0
2023-11-09 09:00:00,MSFT,362.9,363.2,362.85,363.05,10212,362.768,359.065,361.85996692516017,65.36796536796518,1.1883353317341516,1.2888390676553814,-0.10050373592122974,0.007672397409185067,0
2023-11-09 10:00:00,MSFT,363.27,363.27,363.04,363.1,1355,362.844,359.27020000000005,361.97806531324017,65.80459770114967,1.148242214483389,1.260719697020983,-0.11247748253759404,0.00766286638616484,0
2023-11-09 11:00:00,MSFT,363.5,363.5,362.69,362.7,5711,362.88800000000003,359.45419999999996,362.0468209976935,64.41631504922637,1.07183601476288,1.2229429605693625,-0.15110694580648243,0.007795982126771001,1
2023-11-09 12:00:00,MSFT,362.7,363.7,362.7,363.55,35819,362.96200000000005,359.6522,362.1899809026751,58.52459016393448,1.0675652199417982,1.1918674124438497,-0.12430219250205155,0.00804604436548996,0
2023-11-09 13:00:00,MSFT,362.7,364.17,362.45,363.55,1331546,363.12,359.8478,362.31950653099176,68.390804597701,1.0520531702108542,1.1639045639972507,-0.11185139378639652,0.008044355039289722,0
2023-11-09 14:00:00,MSFT,363.5,363.75,361.63,363.35,2790410,363.13199999999995,360.0408,362.4176487661354,60.72186836518077,1.0119562290232693,1.1335148970024544,-0.12155866797918513,0.008105659948170973,0
2023-11-09 15:00:00,MSFT,363.37,363.55,361.33,362.57,2576290,363.075,360.22119999999995,362.43215840745586,52.865064695009195,0.906786759670922,1.088169269536148,-0.18138250986522597,0.008438598174611744,1
2023-11-09 16:00:00,MSFT,362.57,364.79,362.52,364.2,2336413,363.19399999999996,360.3844,362.6005242734125,60.70878274268074,0.944083765053847,1.0593521686396878,-0.1152684035858409,0.009444042817500359,0
2023-11-09 17:00:00,MSFT,364.24,364.24,363.1,363.51,1725180,363.248,360.51419999999996,362.687141009278,62.14511041009407,0.9075035411794374,1.0289824431476378,-0.12147890196820033,0.009671827406304468,0
2023-11-09 18:00:00,MSFT,363.46,363.61,361.11,362.92,2125099,363.25,360.63559999999995,362.70931805601344,47.266313932980644,0.8214363738570114,0.9874732292895125,-0.16603685543250113,0.008459889822422767,0
2023-11-09 19:00:00,MSFT,362.88,362.88,361.11,361.24,1969660,363.069,360.7496,362.5693830030598,36.914600550964536,0.6106266402128426,0.9121039114741787,-0.30147727126133606,0.009377528478901822,0
2023-11-09 20:00:00,MSFT,361.2,361.85,360.36,360.78,3030980,362.837,360.8474,362.39896557419695,35.309617918313734,0.40180845413590305,0.8100448200065236,-0.4082363658706205,0.00920231340960345,1
2023-11-09 21:00:00,MSFT,360.69,361.59,360.56,361.25,2217864,362.692,360.95740000000006,362.2895402814163,39.27680798004999,0.2711183259659151,0.7022595211984018,-0.43114119523248673,0.009326357749600332,0
2023-11-09 22:00:00,MSFT,361.1,361.33,360.7,360.71,12735,362.408,361.0388,362.1391078736624,37.10247349823351,0.12255918479604588,0.5863194539179307,-0.46376026912188484,0.009249673361191198,0
2023-11-09 23:00:00,MSFT,360.71,360.99,359.75,360.1,28964,362.063,361.11379999999997,361.9449071237898,33.51955307262595,-0.043890959252166795,0.4602773712839112,-0.504168330536078,0.009125920358150212,0
2023-11-10 00:00:00,MSFT,360.1,360.39,359.7,359.77,12200,361.705,361.18019999999996,361.7377731120003,31.960996749729176,-0.20012522072289585,0.3281968528825498,-0.5283220736054457,0.008247123248439672,1
2023-11-10 09:00:00,MSFT,360.99,361.1,359.78,360.15,18730,361.463,361.25879999999995,361.58655662514315,36.156351791531016,-0.28993696152502935,0.204570090001034,-0.49450705152606333,0.008387151305715495,0
2023-11-10 10:00:00,MSFT,360.04,360.2,359.86,360.06,4604,361.04900000000004,361.3326,361.4411702798914,29.34911242603556,-0.36417764777718276,0.09082054244539066,-0.45499819022257343,0.00838857551159874,1
2023-11-10 11:00:00,MSFT,359.85,360.36,359.6,360.36,9195,360.73400000000004,361.3948,361.33820168180654,31.7714285714287,-0.39426163104849365,-0.006195892253386195,-0.3880657387951075,0.008476209741095957,1
2023-11-10 12:00:00,MSFT,360.36,360.7,360.2,360.7,55288,360.512,361.46439999999996,361.27742056925354,35.09561304836883,-0.38621618624915754,-0.08219995105254047,-0.3040162351966171,0.008575258393706223,1
2023-11-10 13:00:00,MSFT,360.37,361.77,360.1,361.75,104881,360.563,361.56339999999994,361.3224281340865,45.52401746724895,-0.29175076726102134,-0.12411011429423666,-0.16764065296678468,0.009139809207284412,1
2023-11-10 14:00:00,MSFT,361.75,364.31,361.07,363.92,3239265,360.877,361.66880000000003,361.5698159308402,48.55670103092798,-0.04130919093404373,-0.10754992962219807,0.06624073868815435,0.011035122432235681,1
2023-11-10 15:00:00,MSFT,363.89,365.21,363.09,365.19,2813848,361.271,361.7926,361.91459536599825,58.17120622568095,0.2566870206149474,-0.03470253957476899,0.2913895601897164,0.01144937812329338,1
2023-11-10 16:00:00,MSFT,365.21,367.38,365.21,366.96,3337737,361.896,361.9462,362.395110093046,67.6265270506106,0.6284312089154582,0.09792421012327646,0.5305069987921818,0.01216081922932847,1
2023-11-10 17:00:00,MSFT,366.98,368.8,366.85,368.21,2338699,362.707,362.08160000000004,362.9489091318036,81.59564823209408,1.0122372685934238,0.28078682181730596,0.7314504467761178,0.012494612799911637,1
2023-11-10 18:00:00,MSFT,368.23,369.37,367.5,369.14,1977361,363.644,362.2296,363.53853683353657,86.34782608695659,1.375592588642121,0.499747975182269,0.875844613459852,0.012564427013624679,0
2023-11-10 19:00:00,MSFT,369.13,369.53,368.81,368.84,2097217,364.513,362.3738000000001,364.04343808748547,83.4951456310679,1.6206647899492737,0.72393133813567,0.8967334518136036,0.012303829978860033,1
2023-11-10 20:00:00,MSFT,368.81,370.1,368.66,369.52,4344160,365.45899999999995,362.51919999999996,364.5650154124869,88.404533565824,1.8484488247061677,0.9488348354497695,0.8996139892563981,0.011752678209866042,1
2023-12-01 09:00:00,MSFT,378.68,379.43,378.48,379.0,19149,367.323,362.8696,365.9397758493929,96.46017699115032,2.7620864721686758,1.3114851627935509,1.4506013093751249,0.027293892798422648,0
2023-12-01 10:00:00,MSFT,379.02,379.2,378.84,378.84,4002,369.137,363.2364,367.16836862564116,97.27317798710952,3.433659142150134,1.7359199586648675,1.6977391834852664,0.027147203069572468,0
2023-12-01 11:00:00,MSFT,378.53,378.85,378.5,378.5,3035,370.812,363.6024,368.24757161367535,95.57873820168909,3.893567540088384,2.1674494749495707,1.726118065138813,0.026410444791560492,0
2023-12-01 12:00:00,MSFT,378.41,378.51,377.79,378.2,31397,372.23999999999995,363.9628,369.19542193618247,94.59193706981307,4.185591868500467,2.57107795365975,1.6145139148407166,0.026345254603503877,0
2023-12-01 13:00:00,MSFT,378.52,378.69,377.8,378.3,49297,373.551,364.32599999999996,370.062524608927,94.5382323733862,4.374664013341828,2.931795165596166,1.4428688477456624,0.02641019360847705,0
2023-12-01 14:00:00,MSFT,378.21,378.67,375.31,375.34,2774214,374.389,364.6268,370.5651413128387,82.16168717047434,4.236818383079765,3.192799809092886,1.0440185739868788,0.02807957152997696,0
2023-12-01 15:00:00,MSFT,375.31,376.45,371.31,372.37,6372089,374.805,364.86840000000007,370.73703261637786,71.51539708265798,3.843613762412076,3.3229625997567243,0.5206511626553518,0.029591030936818384,1
2023-12-01 16:00:00,MSFT,372.38,373.38,371.53,373.14,4552220,375.205,365.12160000000006,370.9658866529133,69.8024054982817,3.553170099354304,3.3690040996762405,0.18416599967806357,0.029463774291798743,1
2023-12-01 17:00:00,MSFT,373.13,375.3,372.25,374.66,3299874,375.787,365.39639999999997,371.3177069716835,70.12324691882701,3.4063761171938722,3.376478503179767,0.0298976140141054,0.029533002199377538,0
2023-12-01 18:00:00,MSFT,374.65,374.85,372.83,373.09,2559770,376.144,365.64020000000005,371.4864967839041,63.13759108444054,3.127305320718449,3.326643866687504,-0.19933854596905487,0.030105969268324786,1
2023-12-01 19:00:00,MSFT,373.09,375.28,372.8,375.17,2362014,375.761,365.93059999999997,371.83730661400847,64.40397350993373,3.0389472286568093,3.2691045390813653,-0.230157310424556,0.030318309776229936,0
2023-12-01 20:00:00,MSFT,375.15,377.27,373.7,374.44,4223721,375.321,366.16920000000005,372.0851821745791,61.060100166944835,2.8768553077691195,3.1906546928189163,-0.3137993850497969,0.03056471629233698,0
2023-12-01 21:00:00,MSFT,373.91,374.51,373.56,374.13,2940965,374.884,366.4192,372.27992672938103,61.03462661660404,2.6923461924552043,3.090992992746174,-0.39864680029096977,0.030662157019302638,1
2023-12-01 22:00:00,MSFT,374.06,374.51,374.0,374.48,107231,374.51200000000006,366.66200000000003,372.48945751705907,60.490693739424685,2.5450259888052074,2.981799591957981,-0.4367736031527736,0.030332281725002255,0
2023-12-01 23:00:00,MSFT,374.31,374.48,374.1,374.1,10633,374.092,366.8988,372.6428425154344,33.14993122420938,2.3702876413437366,2.859497201835132,-0.4892095604913953,0.03034833568640547,1
2023-12-02 00:00:00,MSFT,374.04,374.48,374.04,374.38,7445,373.996,367.13020000000006,372.808286085393,34.78854024556638,2.2287087350267143,2.7333395084734486,-0.5046307734467343,0.0301096568861239,0
2023-12-04 09:00:00,MSFT,373.0,373.0,372.15,372.15,5749,373.974,367.3338,372.7455921724984,30.81570996978867,1.914494962441836,2.5695705992671263,-0.6550756368252904,0.03077775238619431,1
2023-12-04 10:00:00,MSFT,372.42,372.55,372.32,372.4,2602,373.9,367.5172,372.7126786322604,32.424242424242564,1.6664414943203951,2.3889447782777804,-0.7225032839573853,0.030708526812804657,0
2023-12-04 11:00:00,MSFT,372.54,372.58,372.0,372.0,9077,373.634,367.69440000000003,372.64480447680705,31.250000000000114,1.421197990871235,2.1953954207964714,-0.7741974299252363,0.03072105810983643,1
2023-12-04 12:00:00,MSFT,372.0,372.3,371.7,372.27,18942,373.552,367.8796,372.60910881234923,39.12119064493275,1.2343981179026287,2.003195960217703,-0.7687978423150743,0.030687953847109286,0
2023-12-04 13:00:00,MSFT,372.08,374.51,370.75,370.89,96087,373.12399999999997,368.038,372.445384163554,44.08945686900956,0.9638922559709613,1.7953352193683547,-0.8314429633973934,0.015566423514765827,0
2023-12-04 14:00:00,MSFT,370.7,370.73,363.68,365.02,7031084,372.18199999999996,368.0804,371.73820471940604,26.958002270147702,0.27271082846363015,1.4908103411874098,-1.2180995127237797,0.021411171384099578,0
2023-12-04 15:00:00,MSFT,365.02,366.4,362.9,364.44,5739386,371.21299999999997,368.1082,371.0431376032721,19.364508393285405,-0.31818870395341037,1.1290105321592458,-1.4471992361126562,0.021390101624943446,1
2023-12-04 16:00:00,MSFT,364.44,367.99,363.95,367.77,3217795,370.542,368.2016,370.73141021248426,35.57483731019525,-0.511877070331991,0.8008330116609985,-1.3127100819929896,0.02405974701384105,1
2023-12-04 17:00:00,MSFT,367.77,369.26,367.18,369.17,2740987,370.049,368.33099999999996,370.58270447796195,33.1081081081081,-0.5461129463228076,0.5314438200642373,-1.077556766387045,0.02457048410116342,0
2023-12-04 18:00:00,MSFT,369.18,369.46,368.26,368.32,1925635,369.443,368.4264,370.36720881339414,32.88590604026844,-0.6345186845341573,0.2982513191445584,-0.9327700036787157,0.02360643910163019,0
2023-12-04 19:00:00,MSFT,368.34,368.71,367.32,367.91,1951654,369.019,368.5136,370.1331889264042,32.703003337041196,-0.7292580100896089,0.09274945329772494,-0.8220074633873338,0.02243977794793607,1
2023-12-04 20:00:00,MSFT,367.91,369.52,367.52,369.27,4360114,368.706,368.63199999999995,370.05098045722286,36.28225381779867,-0.6866833163215915,-0.06313710062613836,-0.6235462156954532,0.022700457803284602,1
2023-12-04 21:00:00,MSFT,369.14,370.55,368.97,370.01,380100,368.507,368.7808,370.04707755653493,39.431524547803484,-0.5864702848357979,-0.16780373746807029,-0.41866654736772757,0.022352368479788637,1
2023-12-04 22:00:00,MSFT,370.02,370.7,370.02,370.39,17696,368.319,368.9046,370.0797368368649,39.74293059125958,-0.4709589891152177,-0.2284347877974998,-0.24252420131771793,0.02208048132211259,0
2023-12-04 23:00:00,MSFT,370.37,370.44,370.25,370.3,11848,368.26000000000005,369.04040000000003,370.100714280973,44.65626805314853,-0.3822711193727173,-0.2592020541125433,-0.12306906526017397,0.021185045578426473,0
2023-12-05 00:00:00,MSFT,370.3,370.3,370.0,370.1,12540,368.76800000000003,369.184,370.10064625421364,43.3371958285053,-0.3243843710630472,-0.2722385175026441,-0.05214585356040308,0.021140597226983176,0
2023-12-05 09:00:00,MSFT,368.66,368.66,367.81,368.06,6119,369.13,369.3204,369.9062989919076,39.57671957671953,-0.43806986032404893,-0.3054047860669251,-0.13266507425712382,0.021711484765874835,0
2023-12-05 10:00:00,MSFT,368.11,368.12,367.3,367.45,7025,369.098,369.4538,369.6723657545831,37.47401247401246,-0.5708084076330806,-0.3584855103801562,-0.21232289725292441,0.02164725460931601,0
2023-12-05 11:00:00,MSFT,367.7,368.08,367.6,367.62,11532,368.94300000000004,369.58119999999997,369.4769023493847,40.9317803660566,-0.6547396523038742,-0.4177363387648998,-0.23700331353897441,0.021691961294717343,0
2023-12-05 12:00:00,MSFT,367.53,368.0,366.8,366.8,29977,368.791,369.70300000000003,369.22195926849093,56.85670261941462,-0.7784494348545081,-0.4898789579828215,-0.28857047687168663,0.02166368322138686,1
2023-12-05 13:00:00,MSFT,367.58,369.2,366.72,368.02,64343,368.802,369.8614,369.1074869572061,63.14243759177679,-0.7691798977091366,-0.5457391459280846,-0.22344075178105205,0.021420435885383185,1
2023-12-05 14:00:00,MSFT,368.02,370.06,365.62,369.76,3218554,368.851,370.06120000000004,369.1696310565198,58.270989193682524,-0.6143484381483972,-0.5594610043721472,-0.05488743377625005,0.022038482607021095,1
2023-12-05 15:00:00,MSFT,369.7,373.07,369.21,371.79,3978335,369.029,370.29400000000004,369.4191900035179,60.34755134281205,-0.32410329532285687,-0.5123894625622891,0.18828616723943226,0.022774860341890725,0
2023-12-05 16:00:00,MSFT,371.79,373.07,369.36,370.66,2874929,369.056,370.506,369.53736238413524,59.041731066460756,-0.18315221994294006,-0.4465420140384193,0.26338979409547925,0.022956300120995234,1
2023-12-05 17:00:00,MSFT,370.68,372.07,370.5,371.77,1593149,369.20300000000003,370.73420000000004,369.74999453802707,64.14956011730197,0.017913747604723085,-0.3536508617097909,0.37156460931451396,0.022857882369196822,0
2023-12-05 18:00:00,MSFT,371.78,372.98,371.07,371.74,2373890,369.367,370.955,369.93951886773874,60.03249390739252,0.1728467563943923,-0.24835133808895427,0.42119809448334655,0.015537949458815687,1
2023-12-05 19:00:00,MSFT,371.73,372.26,370.83,372.22,1376609,369.783,371.1644,370.1567075470017,59.170124481327996,0.3305538515270996,-0.1325703001657435,0.4631241516928431,0.015314068292505978,1
2023-12-05 20:00:00,MSFT,372.23,372.63,371.83,372.58,3723074,370.296,371.33759999999995,370.3874973044301,59.10224438902748,0.4790644947048577,-0.010243341191623262,0.48930783589648097,0.01274280020638406,0
2023-12-05 21:00:00,MSFT,372.52,372.78,372.48,372.55,177672,370.78900000000004,371.4848,370.5934499421034,59.398496240601574,0.5875664003887664,0.10931860712445468,0.4782477932643117,0.01231612143890159,0
2023-12-05 22:00:00,MSFT,372.5,372.7,372.48,372.7,4629,371.379,371.5996,370.7940737571412,60.90604026845632,0.6778449145242575,0.22302386860441525,0.4548210459198423,0.011969783702892527,1
2023-12-05 23:00:00,MSFT,372.33,373.0,372.23,373.0,102671,371.877,371.69539999999995,371.0041619707468,74.26326129666036,0.7647828396784462,0.3313756628192215,0.4334071768592247,0.011834629694455664,1
2023-12-06 00:00:00,MSFT,372.73,374.42,372.73,374.42,17346,372.34299999999996,371.801,371.3294798782947,81.71064604185666,0.9374574780223384,0.4525920258598449,0.48486545216249344,0.011864627985689947,0
2023-12-06 09:00:00,MSFT,373.59,373.85,373.0,373.29,10859,372.493,371.89,371.5161960803619,73.72384937238525,0.971918149339956,0.5564572505558671,0.4154608987840889,0.012335394273209531,0
2023-12-06 10:00:00,MSFT,372.97,373.3,372.97,373.29,2489,372.756,371.9654,371.68512978699414,79.1554357592097,0.9878412604937807,0.64273405254345,0.3451072079503308,0.012327137211342362,0
2023-12-06 11:00:00,MSFT,373.29,373.3,372.63,372.63,2673,372.842,371.838,371.77511742632805,71.807000946074,0.9364096095687842,0.7014691639485168,0.2349404456202674,0.012503126439203281,1
2023-12-06 12:00:00,MSFT,372.77,372.89,372.51,372.89,18366,372.957,371.719,371.8812967190587,67.21672167216735,0.9061835627236974,0.742412043703553,0.16377151902014442,0.012475008144711251,1
2023-12-06 13:00:00,MSFT,372.92,374.5,372.57,374.4,104878,373.175,371.63700000000006,372.1211732220055,65.22753792298712,0.9926311492384912,0.7924558648105406,0.20017528442795052,0.011333982474271656,0
2023-12-06 14:00:00,MSFT,374.39,375.0,371.49,371.8,2602015,373.09700000000004,371.509,372.09058529610024,55.6772908366534,0.8416412965165705,0.8022929511517466,0.0393483453648239,0.013579507548280162,0
2023-12-06 15:00:00,MSFT,371.73,371.93,368.67,371.44,3693012,372.986,371.3718,372.0286247917098,48.22389666307865,0.6850351008339999,0.7788413810881973,-0.09380628025419746,0.013669059762805413,0
2023-12-06 16:00:00,MSFT,371.44,371.55,368.79,369.73,2283355,372.689,371.2596000000001,371.8097081448803,40.83865086599815,0.41812101474835117,0.7066973078202281,-0.28857629307187693,0.014360511361428333,0
2023-12-06 17:00:00,MSFT,369.73,369.88,368.69,368.75,1727046,372.264,371.1872,371.51830736917736,34.873583260679794,0.12605874200608014,0.5905695946573984,-0.4645108526513183,0.014323504897143466,1
2023-12-06 18:00:00,MSFT,368.74,370.05,368.03,369.92,1604725,371.814,371.1228,371.3660876197319,39.169381107491965,-0.010868209481486701,0.47028203382962147,-0.48115024331110817,0.013872359153459697,0
2023-12-06 19:00:00,MSFT,369.92,370.53,369.33,369.78,1464596,371.463,371.0252,371.2150316559479,38.82163034705396,-0.12919139700619553,0.3503873476624581,-0.47957874466865363,0.012624472274489552,0
2023-12-06 20:00:00,MSFT,369.76,369.97,368.41,368.81,3614309,371.015,370.9396,370.98598102204807,35.276305828917586,-0.29780139980181275,0.22074959816960393,-0.5185509979714167,0.012534819891784857,0
2023-12-06 21:00:00,MSFT,368.8,368.82,367.97,368.11,394520,370.563,370.7984,370.7120780675673,32.03526818515803,-0.4823499615385458,0.08012968622797398,-0.5624796477665198,0.012152188979527228,1
2023-12-06 22:00:00,MSFT,368.1,368.7,367.91,368.45,12224,370.119,370.6786,370.4966420611323,26.17717478052657,-0.5943199177535234,-0.054760234568325517,-0.5395596831851979,0.012229146206811637,0
2023-12-06 23:00:00,MSFT,368.15,368.8,368.15,368.6,6390,369.53900000000004,370.56800000000004,370.31600948388166,29.69696969696973,-0.6633069784033978,-0.17646958333533996,-0.48683739506805784,0.012128883531714353,0
2023-12-07 00:00:00,MSFT,368.79,368.79,368.27,368.29,13075,369.188,370.44419999999997,370.12305619970243,28.92074198988199,-0.7345269606400961,-0.2880810587962912,-0.44644590184380495,0.012035416005643774,0
2023-12-07 09:00:00,MSFT,368.58,368.58,366.0,367.39,26420,368.783,370.31,369.8627651330641,28.347107438016522,-0.85375028620291,-0.40121490427761497,-0.4525353819252951,0.012164442130973271,0
2023-12-07 10:00:00,MSFT,367.3,367.3,366.01,366.01,6070,368.41099999999994,370.14259999999996,369.49583512039135,23.978819969742887,-1.0475149967012953,-0.5304749227623511,-0.5170400739389442,0.012476845528712475,0
2023-12-07 11:00:00,MSFT,366.17,366.36,365.8,365.92,10885,368.128,370.01800000000003,369.1552793946398,14.06779661016968,-1.1945669494085678,-0.6632933280915945,-0.5312736213169733,0.012369345416469633,1
2023-12-07 12:00:00,MSFT,366.25,367.05,366.25,367.05,18010,367.841,369.911,368.9547765951503,27.008712487899416,-1.206022844556344,-0.7718392313845444,-0.43418361317179954,0.01209595372100214,1
2023-12-07 13:00:00,MSFT,366.21,369.0,366.21,368.14,976215,367.677,369.8338,368.8771788241836,35.0813743218806,-1.114302843950668,-0.8403319538977692,-0.27397089005289876,0.012513996858095016,0
2023-12-07 14:00:00,MSFT,368.1,370.49,366.32,367.04,3554219,367.5,369.7292,368.70220941235664,37.1291866028708,-1.117493124456871,-0.8957641880095897,-0.22172893644728142,0.012695813405069511,1
2023-12-07 15:00:00,MSFT,367.0,370.11,366.8,368.67,3317726,367.556,369.68479999999994,368.69914184927507,49.639639639639704,-0.9772291775661301,-0.9120571859208978,-0.06517199164523235,0.013696887385461761,1
2023-12-07 16:00:00,MSFT,368.68,370.59,367.71,370.59,2336574,367.77000000000004,369.79619999999994,368.8792235779155,52.827004219409126,-0.7030368638760365,-0.8702531215119256,0.1672162576358891,0.014818908816013302,0
2023-12-07 17:00:00,MSFT,370.6,371.25,369.86,370.44,1546363,367.95400000000006,369.9162,369.02786895144743,52.78246205733572,-0.49216782193792596,-0.7946360615971257,0.3024682396591998,0.014093105719855694,0
2023-12-07 18:00:00,MSFT,370.43,370.89,369.81,370.39,1198469,368.164,369.9686,369.1575957179762,57.221206581352845,-0.32533688797570903,-0.7007762268728425,0.37543933889713343,0.012368627809070137,0
2023-12-07 19:00:00,MSFT,370.34,371.22,370.25,370.29,1511504,368.454,369.99100000000004,369.26544374483564,60.54158607350114,-0.19889855637597975,-0.60040069277347,0.4015021363974902,0.012341841766929807,1
2023-12-07 20:00:00,MSFT,370.29,371.45,370.18,370.85,3264818,368.938,370.04159999999996,369.41635386437514,61.36363636363665,-0.052898170577009296,-0.49090018833417787,0.43800201775716857,0.011506514206646504,0
2023-12-07 21:00:00,MSFT,370.95,370.99,370.12,370.49,827831,369.39500000000004,370.0932,369.5186058772918,58.774373259052965,0.033374475511323,-0.38604525556507774,0.41941973107640074,0.011193835061436331,1
2023-12-07 22:00:00,MSFT,370.5,370.87,370.4,370.84,10654,369.774,370.12460000000004,369.64445293659736,61.79463459759479,0.1285068965148639,-0.28313482514908944,0.41164172166395335,0.010793574136403238,0
2023-12-07 23:00:00,MSFT,370.6,370.75,370.4,370.6,7918,370.02000000000004,370.1364,369.73545741882623,65.81280788177398,0.18243107939213132,-0.1900216442408453,0.37245272363297666,0.010810152004163647,0
2023-12-08 00:00:00,MSFT,370.6,370.72,370.42,370.53,3564,370.369,370.13919999999996,369.81112814084275,75.56561085972896,0.2170163385763999,-0.10861404767739628,0.3256303862537962,0.01042880506255699,0
2023-12-08 09:00:00,MSFT,369.86,369.86,369.85,369.85,712,370.48699999999997,370.13020000000006,369.81483022266724,70.83775185577994,0.18739491670004327,-0.049412254801908376,0.23680717150195163,0.010415466252776454,0
2023-12-08 10:00:00,MSFT,370.14,370.14,368.91,369.0,8335,370.328,370.1082,369.73722734431794,60.6557377049182,0.09424542757523113,-0.020680718326480475,0.1149261459017116,0.010687113480643658,0
2023-12-08 11:00:00,MSFT,369.25,369.25,368.55,368.55,2477,370.139,370.11800000000005,369.6241580734305,52.408930669800434,-0.015706399261375736,-0.019685854513459528,0.003979455252083791,0.010757827355733192,1
2023-12-08 12:00:00,MSFT,368.89,370.2,368.89,369.8,18894,370.08000000000004,370.165,369.64090492357997,65.93533487297944,-0.0019569029166177643,-0.016140064194091176,0.014183161277473412,0.011233353083035571,0
2023-12-08 13:00:00,MSFT,369.2,370.51,368.0,369.5,108057,370.00100000000003,370.2026,369.62748540704854,55.661664392905855,-0.015093828539249898,-0.015930817063122923,0.0008369885238730251,0.010942629919342335,1
2023-12-08 14:00:00,MSFT,369.87,370.92,368.23,370.45,2416959,369.961,370.2756,369.7058201301868,48.899371069182486,0.05056919359157064,-0.0026308149321842104,0.05320000852375485,0.01029018108092423,1
2023-12-08 15:00:00,MSFT,370.48,373.33,370.43,373.15,3220753,370.227,370.37820000000005,370.0338372606452,65.20763187429858,0.31682290957905934,0.061259929970064506,0.2555629796089948,0.012212615341597594,0
2023-12-08 16:00:00,MSFT,373.16,373.38,371.01,372.14,2111554,370.357,370.42580000000004,370.2344241882028,58.86524822695045,0.44124593025782133,0.1372571300276159,0.30398880023020547,0.012531467926031596,1
2023-12-08 17:00:00,MSFT,372.13,373.04,371.31,372.86,1373403,370.58299999999997,370.4472,370.48447902742157,62.24976167778839,0.5911358076528472,0.22803286555266217,0.36310294210018507,0.012375285015171244,1
2023-12-08 18:00:00,MSFT,372.92,373.29,372.63,373.24,1276580,370.854,370.49879999999996,370.7469095962386,61.590688651794366,0.7321476966927776,0.3288558317806852,0.40329186491209235,0.011772505670291856,1
2023-12-08 19:00:00,MSFT,373.25,373.97,373.15,373.57,1576287,371.226,370.53479999999996,371.01577534897774,64.98054474708175,0.8606083197674366,0.4352063293780355,0.4254019903894011,0.011148441074757603,1
2023-12-08 20:00:00,MSFT,373.59,374.46,373.2,374.25,3123310,371.75100000000003,370.585,371.3237967443132,66.0697455230916,1.0056916191020946,0.5493033873228473,0.45638823177924726,0.010166244811403592,0
2023-12-08 21:00:00,MSFT,374.23,374.23,373.61,373.8,217935,372.276,370.61659999999995,371.5596256258072,64.78743068391861,1.0720025616679436,0.6538432221918666,0.418159339476077,0.010271218955901447,0
2023-12-08 22:00:00,MSFT,374.23,374.23,372.86,373.9,49198,372.686,370.64300000000003,371.78251842334936,65.52995391705085,1.1197162339156534,0.747017824536624,0.3726984093790294,0.010254794326554956,0
2023-12-08 23:00:00,MSFT,373.94,373.94,373.81,373.81,2127,373.11699999999996,370.6682,371.9756119068399,69.29824561403511,1.1371589545209417,0.8250460505334876,0.31211290398745417,0.010252599260131305,0
2023-12-09 00:00:00,MSFT,373.93,373.94,373.7,373.93,5114,373.46500000000003,370.69280000000003,372.16174410618845,75.86568730325315,1.1474384768808932,0.8895245358029688,0.2579139410779244,0.010194852998727015,0
2023-12-11 09:00:00,MSFT,373.51,373.89,373.09,373.09,12812,373.45899999999995,370.6946,372.2501494294086,72.88306451612894,1.075407464748423,0.9267011215920596,0.14870634315636344,0.01045403590339307,0
2023-12-11 10:00:00,MSFT,373.2,373.2,372.6,372.71,13224,373.51599999999996,370.6604,372.2939447218459,66.07734806629824,0.9764041650463469,0.9366417302829171,0.03976243476342978,0.010521060508787665,0
2023-12-11 11:00:00,MSFT,372.63,372.69,372.5,372.68,3346,373.498,370.6482,372.3307118911939,68.10933940774508,0.8853172018604027,0.9263768245984143,-0.04105962273801156,0.010485157961586602,0
2023-12-11 12:00:00,MSFT,372.68,373.11,371.97,371.97,40954,373.371,370.6218,372.29635837774686,58.89929742388791,0.7472255104542,0.8905465617695716,-0.14332105131537154,0.010704537456596106,0
2023-12-11 13:00:00,MSFT,372.99,373.22,370.61,370.7,146436,373.084,370.5832,372.14432424653285,32.77074542897326,0.5292080825951189,0.8182788659346811,-0.28907078333956227,0.011128122160183555,0
2023-12-11 14:00:00,MSFT,370.7,370.7,366.1,368.71,6390714,372.53,370.4996,371.8172457468631,28.800988875154403,0.19361940740537875,0.6933469742288207,-0.499727566823442,0.012201417851593262,1
2023-12-11 15:00:00,MSFT,368.72,370.56,368.06,369.8,3900952,372.13,370.4076,371.6251271043047,31.91489361702122,0.01543888516368952,0.5577653564157945,-0.542326471252105,0.012486204582072086,0
2023-12-11 16:00:00,MSFT,369.8,370.28,367.82,368.54,2265731,371.594,370.3424,371.3313054753233,24.83940042826552,-0.22485000132377309,0.401242284867881,-0.626092286191654,0.012492408108166368,1
2023-12-11 17:00:00,MSFT,368.52,369.08,368.03,369.05,1631203,371.11800000000005,370.29460000000006,371.1140382871973,26.260504201680718,-0.3698643710637839,0.24702095368154803,-0.6168853247453319,0.012565872263191209,1
2023-12-11 18:00:00,MSFT,369.02,370.15,368.92,369.44,1872456,370.669,370.2888,370.95460606936894,23.943661971830863,-0.44815352831238897,0.10798605728276064,-0.5561395855951496,0.012321344827289417,1
2023-12-11 19:00:00,MSFT,369.44,370.4,369.32,369.77,1707209,370.33700000000005,370.3092,370.8417864437148,27.881448957189647,-0.4780592380847679,-0.009223001790745061,-0.4688362362940228,0.009633094890190045,1
2023-12-11 20:00:00,MSFT,369.76,371.6,369.7,371.3,3582757,370.196,370.3368,370.8854258300277,37.666034155597906,-0.3739903869026193,-0.08217647881311992,-0.2918139080894994,0.010351972382038587,0
2023-12-11 21:00:00,MSFT,371.3,371.73,370.31,371.3,537375,370.058,370.3672,370.9249090843108,37.99043062200967,-0.2881929634761491,-0.12337977574572576,-0.16481318773042333,0.0101279910863164,0
2023-12-11 22:00:00,MSFT,370.77,370.85,370.53,370.74,12724,369.935,370.4058,370.90729869532885,35.353535353535435,-0.2623608743132877,-0.15117599545923815,-0.11118487885404954,0.010121205439038786,0
2023-12-11 23:00:00,MSFT,370.75,370.75,370.3,370.4,5946,369.905,370.4516,370.858984533869,37.054860442733464,-0.2662546976265503,-0.1741917358927006,-0.0920629617338497,0.01005314253921084,1
2023-12-12 00:00:00,MSFT,370.8,371.88,370.8,371.65,14285,370.199,370.51559999999995,370.9343193401672,45.29307282415631,-0.16655607261412797,-0.17266460323698607,0.006108530622858099,0.010527353829479724,1
2023-12-12 09:00:00,MSFT,372.65,372.65,372.4,372.4,906,370.459,370.5916,371.07390797443696,48.83138564273778,-0.026717479540423028,-0.14347517849767347,0.11675769895725044,0.01074193863190933,0
2023-12-12 10:00:00,MSFT,372.35,372.35,371.9,371.97,2915,370.802,370.66519999999997,371.1592500721096,50.0,0.0488451501274767,-0.10501111277264344,0.15385626290012014,0.010772994639334852,0
2023-12-12 11:00:00,MSFT,372.16,372.27,372.1,372.1,1310,371.10699999999997,370.7594,371.24884530333725,56.62878787878804,0.11786037109089875,-0.060436815999935,0.17829718709083375,0.010790028199807499,0
2023-12-12 12:00:00,MSFT,371.99,372.0,371.6,372.0,14517,371.36299999999994,370.8792000000001,371.32038384587656,68.97347174163792,0.1626117792976629,-0.015827096940415425,0.17843887623807833,0.010774635885597033,0
2023-12-12 13:00:00,MSFT,371.98,372.65,370.8,370.85,113863,371.471,370.9778,371.27558538436455,56.01374570446744,0.10408240647626599,0.008154803742920857,0.09592760273334514,0.010970308264937901,1
2023-12-12 14:00:00,MSFT,370.86,372.42,369.61,371.69,3302729,371.51000000000005,371.07059999999996,371.3150534429965,68.95306859205775,0.12404848296688442,0.03133353958771357,0.09271494337917086,0.011231657689824854,1
2023-12-12 15:00:00,MSFT,371.72,372.17,370.46,371.94,3029417,371.57399999999996,371.14660000000003,371.3745721627111,67.95031055900623,0.1582207824057491,0.05671098815132068,0.10150979425442842,0.011260645983635638,0
2023-12-12 16:00:00,MSFT,371.95,373.16,371.67,371.99,2146530,371.699,371.24559999999997,371.433184337691,66.53696498054487,0.18717946963101895,0.08280468444726034,0.1043747851837586,0.011099346153429198,1
2023-12-12 17:00:00,MSFT,372.02,372.41,371.24,372.3,1491731,371.889,371.31820000000005,371.51573821029183,66.44993498049435,0.23246414515358538,0.11273657658852536,0.11972756856506002,0.01051931777736509,1
2023-12-12 18:00:00,MSFT,372.3,372.94,372.1,372.54,1860468,371.978,371.35720000000003,371.61328695216883,59.6875000000001,0.2844397268860348,0.14707720664802726,0.13736252023800755,0.008723332455520224,0
2023-12-12 19:00:00,MSFT,372.52,372.75,372.2,372.57,1848966,371.995,371.39979999999997,371.7044024805337,59.87558320373245,0.32431302052953015,0.18252436942432787,0.14178865110520228,0.008343178548803112,1
2023-12-12 20:00:00,MSFT,372.59,374.42,372.53,374.34,4384187,372.232,371.4788,371.95541176810195,73.56020942408377,0.49305348682543126,0.24463019290454857,0.2484232939208827,0.008438321992080616,1
2023-12-12 21:00:00,MSFT,374.38,374.95,374.26,374.58,524532,372.48,371.5646,372.20537255209223,77.71883289124708,0.6387840118512713,0.32346095669389313,0.3153230551573782,0.008415286189668874,0
2023-12-12 22:00:00,MSFT,374.58,374.7,374.41,374.41,17768,372.721,371.6358,372.4153370709406,71.36222910216799,0.7321195056823626,0.40519266649158703,0.3269268391907756,0.00849172890963156,1
2023-12-12 23:00:00,MSFT,374.41,375.19,374.41,375.19,35054,373.155,371.72979999999995,372.679590683232,71.49460708782811,0.8591245848299423,0.4959790501592581,0.36314553467068417,0.008607247968736575,0
2023-12-13 00:00:00,MSFT,375.19,375.55,374.63,374.7,13229,373.456,371.80699999999996,372.87201061816234,70.83969465648858,0.9097510760728937,0.5787334553419853,0.33101762073090846,0.008041155618017255,1
2023-12-13 09:00:00,MSFT,374.7,375.41,374.67,375.2,4415,373.78200000000004,371.899,373.0937238926231,72.3988439306359,0.9789342122196558,0.6587736067175194,0.32016060550213643,0.008071916553501722,0
2023-12-13 10:00:00,MSFT,375.1,375.15,374.9,374.9,3767,374.073,371.9864,373.2657501885637,70.36516853932599,0.9980499546455803,0.7266288763031317,0.27142107834244866,0.007913659779647825,1
2023-12-13 11:00:00,MSFT,375.08,376.64,375.08,376.57,42635,374.5,372.1207999999999,373.58044064679575,87.43455497382215,1.1348722604818704,0.8082775531388795,0.3265947073429909,0.008647620605475406,0
2023-12-13 12:00:00,MSFT,376.29,376.55,375.96,375.96,21646,374.842,372.26,373.8070653471009,78.81241565452092,1.180475237869416,0.8827170900849869,0.2977581477844292,0.008541086255756754,1
2023-12-13 13:00:00,MSFT,376.48,377.65,374.61,377.44,263077,375.329,372.4378,374.15305912356746,81.82870370370375,1.3208140351061957,0.9703364790892286,0.35047755601696706,0.009079965330592736,0
2023-12-13 14:00:00,MSFT,377.6,377.69,375.55,375.89,3225812,375.484,372.5596,374.31848206418005,69.23076923076914,1.292067348780563,1.0346826530274955,0.25738469575306744,0.010125526849122898,0
2023-01-03 09:00:00,NVDA,15.07,15.1,14.82,14.98,507420,14.98,14.98,14.98,0.0,0.0,0.0,0.0,,0
2023-01-03 10:00:00,NVDA,14.98,14.99,14.88,14.95,178560,14.965,14.965,14.977142857142859,0.0,-0.002393162393161674,-0.0004786324786323348,-0.0019145299145293393,,0
2023-01-03 11:00:00,NVDA,14.95,14.97,14.78,14.8,929370,14.910000000000002,14.910000000000002,14.960272108843538,0.0,-0.016206686634037126,-0.0036242433097132933,-0.012582443324323834,0.025395539076908478,1
2023-01-03 12:00:00,NVDA,14.8,14.86,14.7,14.81,842550,14.885,14.885,14.945960479429868,5.26315789473675,-0.026046835977924232,-0.008108761843355482,-0.01793807413456875,0.0249233584535514,1
2023-01-03 13:00:00,NVDA,14.78,14.88,14.67,14.85,1534990,14.878,14.878,14.936821386150832,21.739130434782282,-0.030268641464127555,-0.012540737767509897,-0.017727903696617656,0.024991329115794707,0
2023-01-03 14:00:00,NVDA,14.83,15.0,14.54,14.54,69231550,14.821666666666667,14.821666666666667,14.899028873184086,9.259259259259068,-0.05796072677139108,-0.021624735568286133,-0.03633599120310495,0.04322916494206398,0
2023-01-03 15:00:00,NVDA,14.54,14.56,14.1,14.34,89596600,14.752857142857142,14.752857142857142,14.845788028118935,6.75675675675663,-0.09495069985518612,-0.03628992842566613,-0.05866077142951998,0.04123494514518126,0
2023-01-03 16:00:00,NVDA,14.34,14.36,14.1,14.14,54300090,14.67625,14.67625,14.778570120679039,5.319148936170109,-0.13880380469456632,-0.05679270367944617,-0.08201110101512016,0.03932452518432065,1
2023-01-03 17:00:00,NVDA,14.14,14.25,14.13,14.2,34578460,14.623333333333335,14.623333333333335,14.723468204423893,10.999999999999801,-0.16679351584001267,-0.07879286611155947,-0.0880006497284532,0.04136596886632895,1
2023-01-03 18:00:00,NVDA,14.2,14.29,14.16,14.26,32810830,14.587,14.587,14.679328375431142,16.037735849056475,-0.18203567111533303,-0.09944142711231418,-0.08259424400301885,0.04193847858669385,1
2023-01-03 19:00:00,NVDA,14.26,14.36,14.16,14.31,40640300,14.520000000000001,14.561818181818182,14.6441542444377,19.819819819819756,-0.18791444609041008,-0.11713603090793337,-0.07077841518247671,0.04150568934392835,0
2023-01-03 20:00:00,NVDA,14.31,14.41,14.27,14.31,55821100,14.456,14.540833333333333,14.61233003068173,19.819819819819756,-0.19037884875076472,-0.13178459447649965,-0.05859425427426507,0.03984593460668371,1
2023-01-03 21:00:00,NVDA,14.31,14.34,14.28,14.34,5471190,14.410000000000002,14.525384615384617,14.58639383728347,21.92982456140342,-0.18774692663279957,-0.14297706090775963,-0.04476986572503994,0.03882860068506296,0
2023-01-03 22:00:00,NVDA,14.34,14.34,14.31,14.31,105210,14.360000000000003,14.51,14.560070614685046,21.367521367521277,-0.18593847566706856,-0.15156934385962142,-0.034369131807447134,0.03722239889495345,0
2023-01-03 23:00:00,NVDA,14.31,14.32,14.31,14.31,192250,14.305999999999997,14.496666666666666,14.536254365667423,21.367521367521277,-0.18240264114215776,-0.1577360033161287,-0.02466663782602907,0.03600338478961379,0
2023-01-04 00:00:00,NVDA,14.31,14.33,14.3,14.31,170010,14.282999999999998,14.485,14.514706330841955,21.929824561403436,-0.17755373784039286,-0.16169955022098154,-0.01585418761941132,0.034893963452235485,1
2023-01-04 09:00:00,NVDA,14.41,14.51,14.31,14.48,239720,14.297,14.48470588235294,14.511400965999863,36.206896551724085,-0.1581700815459559,-0.1609936564859764,0.0028235749400205012,0.03760075212458715,0
2023-01-04 10:00:00,NVDA,14.5,14.52,14.45,14.47,113550,14.330000000000002,14.483888888888888,14.507458016857019,35.34482758620686,-0.14197866898996025,-0.1571906589867732,0.015211989996812947,0.03643822396975534,1
2023-01-04 11:00:00,NVDA,14.52,14.54,14.51,14.53,100720,14.363000000000003,14.486315789473684,14.509604872394444,36.44067796610164,-0.12288877403594789,-0.15033028199660814,0.02744150796066025,0.035939866900242506,0
2023-01-04 12:00:00,NVDA,14.5,14.54,14.47,14.5,679540,14.387,14.487,14.508690122642593,47.777777777777814,-0.10892502415419081,-0.14204923042812467,0.033124206273933865,0.03492971190863322,1
2023-01-04 13:00:00,NVDA,14.48,14.62,14.43,14.6,1966840,14.416,14.492380952380952,14.517386301438536,66.25000000000009,-0.08876624548154055,-0.13139263343880786,0.04262638795726731,0.0350640463006199,0
2023-01-04 14:00:00,NVDA,14.61,14.81,14.45,14.54,76656870,14.438999999999998,14.494545454545454,14.519539987015818,80.30303030303035,-0.07674707420830806,-0.1204635215927079,0.04371644738439984,0.035174493498893844,0
2023-01-04 15:00:00,NVDA,14.52,14.61,14.24,14.41,70208200,14.445999999999998,14.490869565217393,14.509107607300026,64.38356164383575,-0.07682610441636406,-0.11173603815743914,0.03490993374107508,0.03490684490548754,1
2023-01-04 16:00:00,NVDA,14.4,14.78,14.36,14.67,52641220,14.482,14.498333333333333,14.52443069231907,72.04301075268828,-0.05527177076835876,-0.10044318467962307,0.04517141391126431,0.039906643058921415,0
2023-01-04 17:00:00,NVDA,14.67,14.77,14.6,14.65,35047360,14.516000000000002,14.5044,14.536389674002969,68.88888888888899,-0.03935003619207578,-0.08822455498211362,0.048874518790037846,0.039777012624395564,1
2023-01-04 18:00:00,NVDA,14.65,14.81,14.62,14.75,34474760,14.560000000000002,14.513846153846155,14.556733514574114,72.00000000000009,-0.018450101282542875,-0.07426966424219948,0.05581956295965661,0.03419762790575555,1
2023-01-04 19:00:00,NVDA,14.75,14.85,14.54,14.77,63558170,14.588999999999999,14.523333333333333,14.577044608424199,71.71717171717182,-0.0002698092447879219,-0.05946969324271717,0.05919988399792925,0.03060280977886498,0
2023-01-04 20:00:00,NVDA,14.77,14.83,14.57,14.76,69740870,14.618,14.531785714285714,14.594468931431418,73.19587628865987,0.013179363254817389,-0.04493988194321026,0.05811924519802765,0.026097304659270647,0
2023-01-04 21:00:00,NVDA,14.75,14.8,14.73,14.74,5657100,14.639,14.53896551724138,14.608329033199855,71.71717171717182,0.021970830446761624,-0.03155773946521589,0.05352856991197751,0.026227935901779992,1
2023-01-04 22:00:00,NVDA,14.74,14.79,14.74,14.77,256320,14.666,14.546666666666665,14.623726268133202,72.54901960784322,0.031001514651881834,-0.019045888641796346,0.05004740329367818,0.02611333822870215,0
2023-01-04 23:00:00,NVDA,14.76,14.76,14.74,14.75,179640,14.681000000000001,14.553225806451612,14.635752337834802,65.51724137931043,0.03612810182510273,-0.00801109054841653,0.044139192373519265,0.026226144925491177,1
2023-01-05 00:00:00,NVDA,14.75,14.77,14.73,14.76,259110,14.703,14.5596875,14.647585448517201,66.66666666666674,0.040530663264805256,0.001697260214227828,0.03883340305057743,0.026193210061405802,0
2023-01-05 09:00:00,NVDA,14.65,14.72,14.64,14.69,41320,14.731,14.563636363636364,14.6516249296108,59.09090909090914,0.03793403005357554,0.00894461418209737,0.028989415871478172,0.02692975536816801,1
2023-01-05 10:00:00,NVDA,14.72,14.79,14.72,14.76,101560,14.739999999999998,14.569411764705883,14.661946364885962,64.13043478260875,0.04105137975926887,0.01536596729753167,0.0256854124617372,0.02691408663205654,1
2023-01-05 11:00:00,NVDA,14.76,14.83,14.76,14.81,211250,14.755999999999997,14.576285714285715,14.676046711087299,62.068965517241466,0.047014529759350054,0.021695679789895346,0.02531884996945471,0.02691973798528638,1
2023-01-05 12:00:00,NVDA,14.8,14.87,14.79,14.82,305790,14.763,14.583055555555555,14.689756548126603,67.07317073170745,0.05194845605845444,0.027746235043607168,0.024202221014847272,0.026882350263125746,0
2023-01-05 13:00:00,NVDA,14.8,14.88,14.48,14.49,2484460,14.735,14.580540540540541,14.670732114971688,53.921568627450995,0.028897276309221454,0.027976443296730026,0.0009208330124914274,0.034086201384663374,0
2023-01-05 14:00:00,NVDA,14.5,14.56,14.26,14.32,49631890,14.690999999999999,14.573684210526315,14.637329056402956,31.182795698924707,-0.003053332056238034,0.021770488226136413,-0.024823820282374447,0.03607334298620987,0
2023-01-05 15:00:00,NVDA,14.32,14.44,14.18,14.19,74153980,14.636000000000001,14.563846153846153,14.594726289126484,27.88461538461533,-0.03842143454135716,0.009732103672637698,-0.04815353821399486,0.03670279749570094,1
2023-01-05 16:00:00,NVDA,14.19,14.31,14.15,14.2,52480910,14.578999999999999,14.554750000000002,14.557133309209677,21.052631578947313,-0.06489591444232978,-0.005193499950355799,-0.059702414491973985,0.03673470431336718,1
2023-01-05 17:00:00,NVDA,14.2,14.35,14.2,14.26,35556740,14.529999999999998,14.547560975609757,14.528834898808755,24.242424242424264,-0.08011214895799412,-0.020177229751883467,-0.05993491920611066,0.03622286361656961,1
2023-01-05 18:00:00,NVDA,14.26,14.48,14.24,14.36,45156350,14.49,14.543095238095237,14.512755384636494,31.481481481481467,-0.0831435332770134,-0.032770490456909454,-0.05037304282010395,0.0369649990661386,1
2023-01-05 19:00:00,NVDA,14.36,14.45,14.32,14.38,35282510,14.459,14.539302325581396,14.500112014671112,33.333333333333385,-0.08297560323320319,-0.042811513012168206,-0.04016409022103498,0.0359377804936716,0
2023-01-05 20:00:00,NVDA,14.38,14.4,14.24,14.27,57831530,14.41,14.533181818181818,14.478196584702435,28.44827586206904,-0.09067337196545289,-0.052383884802825145,-0.03828948716262774,0.031172435062351615,1
2023-01-05 21:00:00,NVDA,14.27,14.29,14.24,14.29,5456210,14.358,14.527777777777779,14.46027310044506,30.172413793103473,-0.09407563097829197,-0.060722234037918515,-0.03335339694037345,0.031294319136186195,0
2023-01-05 22:00:00,NVDA,14.28,14.28,14.26,14.28,119430,14.303999999999998,14.522391304347826,14.443104233736005,29.310344827586263,-0.09646685235897046,-0.06787115770212891,-0.028595694656841544,0.03014128956695557,0
2023-01-05 23:00:00,NVDA,14.28,14.29,14.27,14.27,74520,14.282,14.517021276595743,14.426618116237337,30.909090909090963,-0.09803869985256242,-0.07390466613221562,-0.024134033720346795,0.029999107952821378,1
2023-01-06 00:00:00,NVDA,14.27,14.31,14.27,14.3,363490,14.279999999999998,14.512500000000001,14.414559248024258,28.301886792452947,-0.09575979176517535,-0.07827569125880757,-0.017484100506367783,0.030226650679402993,0
2023-01-06 09:00:00,NVDA,14.31,14.31,14.11,14.2,344340,14.281,14.50612244897959,14.39412503392671,22.52252252252258,-0.1008602507649119,-0.08279260316002843,-0.01806764760488347,0.030708390238685296,1
2023-01-06 10:00:00,NVDA,14.21,14.21,14.18,14.21,17340,14.282,14.5002,14.37658931640988,22.522522522522706,-0.1029092115109762,-0.086815924830218,-0.016093286680758212,0.03055998135373236,0
2023-01-06 11:00:00,NVDA,14.19,14.19,14.16,14.16,24940,14.272,14.483799999999999,14.355961762466082,30.120481927711012,-0.10733037207828033,-0.09091881427983046,-0.01641155779844987,0.03059529261194334,1
2023-01-06 12:00:00,NVDA,14.17,14.22,14.14,14.22,326660,14.258,14.4692,14.343013023183598,43.05555555555566,-0.10478478138795388,-0.09369200770145515,-0.011092773686498733,0.03112767152177367,1
2023-01-06 13:00:00,NVDA,14.17,14.55,14.13,14.45,4537170,14.265,14.462200000000001,14.353202259070875,65.85365853658524,-0.08324866581703816,-0.09160333932457176,0.008354673507533605,0.03575716680852635,0
2023-01-06 14:00:00,NVDA,14.49,14.49,14.03,14.09,64669760,14.247,14.447799999999999,14.3281353772546,45.299145299145344,-0.09414488677068533,-0.09211164881379448,-0.0020332379568908515,0.0425691140195287,1
2023-01-06 15:00:00,NVDA,14.1,14.58,14.1,14.54,84492720,14.272,14.441600000000001,14.34831296037321,58.97435897435893,-0.0657114999193169,-0.08683161903489897,0.021120119115582064,0.05447645523731573,1
2023-01-06 16:00:00,NVDA,14.54,14.77,14.49,14.7,52595220,14.313999999999998,14.4448,14.381806964147192,60.4938271604938,-0.029922248113606997,-0.07544974485064058,0.04552749673703359,0.0557451300958132,0
2023-01-06 17:00:00,NVDA,14.71,14.72,14.63,14.66,31997540,14.353,14.451200000000002,14.408301538990317,58.536585365853625,-0.004732124925503456,-0.06130622086561316,0.0565740959401097,0.05086230894473715,1
2023-01-06 18:00:00,NVDA,14.66,14.81,14.65,14.8,30065290,14.403,14.464400000000001,14.445606154324572,65.8682634730539,0.026225745092816055,-0.043799827673927316,0.07002557276674337,0.04985345934068452,1
2023-01-06 19:00:00,NVDA,14.8,14.97,14.79,14.94,38916090,14.476999999999999,14.4792,14.492691282484138,68.15642458100558,0.06134970883830526,-0.022769920371480804,0.08411962920978606,0.04907176336467828,0
2023-01-06 20:00:00,NVDA,14.94,15.01,14.82,14.86,65015050,14.542000000000002,14.4912,14.527673065104697,65.59139784946235,0.08178757548974858,-0.0018584211992349262,0.08364599668898351,0.04969291621932251,0
2023-01-06 21:00:00,NVDA,14.86,14.87,14.82,14.86,6362010,14.612,14.5022,14.55932324938044,65.94594594594594,0.09686809693472753,0.01788688242755757,0.07898121450716997,0.04970313951700692,0
2023-01-06 22:00:00,NVDA,14.84,14.85,14.83,14.84,118100,14.674000000000001,14.5128,14.586054368487066,64.67391304347825,0.10598396875703564,0.03550629969345319,0.07047766906358245,0.04953982682228888,1
2023-01-06 23:00:00,NVDA,14.85,14.85,14.84,14.85,102050,14.713999999999999,14.523,14.611192047678774,68.5714285714286,0.11271595985705396,0.05094823172617334,0.06176772813088062,0.049549786453620216,1
2023-01-07 00:00:00,NVDA,14.85,14.86,14.84,14.86,113060,14.791,14.534,14.634888043137938,68.57142857142857,0.11750352029317135,0.06425928943957294,0.053244230853598404,0.048592200174788255,1
2023-01-09 09:00:00,NVDA,14.86,15.09,14.86,15.07,376850,14.844,14.549199999999999,14.6763272771248,73.82198952879585,0.13666752325260134,0.07874093620217863,0.05792658705042271,0.05004983073059737,1
2023-01-09 10:00:00,NVDA,15.07,15.1,15.07,15.09,172760,14.883000000000001,14.5648,14.715724679303392,73.26203208556153,0.1517200324287611,0.09333675544749513,0.058383276981265955,0.049944976853618636,0
2023-01-09 11:00:00,NVDA,15.1,15.12,15.06,15.08,137420,14.925,14.5768,14.750417566988782,69.09090909090915,0.1609865848325498,0.10686672132450607,0.05411986350804372,0.04994220092451211,1
2023-01-09 12:00:00,NVDA,15.07,15.13,15.07,15.11,748830,14.956,14.589599999999997,14.78466351298985,88.63636363636371,0.16880526167503085,0.11925442939461103,0.049550832280419815,0.04994404453816573,1
2023-01-09 13:00:00,NVDA,15.09,15.24,15.04,15.21,1999640,14.983,14.6032,14.825171749847959,84.53608247422693,0.1809845069313898,0.1316004449019668,0.049384062029423,0.04897495391523776,1
2023-01-09 14:00:00,NVDA,15.19,15.77,15.14,15.71,82703800,15.067999999999998,14.6274,14.909441107005296,88.54961832061079,0.2283501890333106,0.15095039372823554,0.07739979530507507,0.05695756220220598,1
2023-01-09 15:00:00,NVDA,15.71,15.99,15.71,15.89,100877150,15.171000000000001,14.6532,15.002827668242887,92.41379310344831,0.2772167469304474,0.1762036643686779,0.1010130825617695,0.05653765313129934,1
2023-01-09 16:00:00,NVDA,15.89,16.06,15.88,15.98,58656570,15.285,14.682,15.095891699838804,92.14285714285718,0.319522833636972,0.20486749822233674,0.11465533541463524,0.0565126658428274,1
2023-01-09 17:00:00,NVDA,15.98,16.02,15.91,16.01,48289030,15.401000000000002,14.714,15.182949633187489,91.47286821705431,0.3514205046049117,0.23417809949885177,0.11724240510605993,0.05558456506182456,0
2023-01-09 18:00:00,NVDA,16.01,16.03,15.78,15.84,50612630,15.499,14.737400000000001,15.245525858598205,85.50724637681154,0.3588455117210465,0.25911158194329076,0.09973392977775575,0.04886071183275895,0
2023-01-09 19:00:00,NVDA,15.84,15.98,15.79,15.81,52384790,15.572999999999999,14.7606,15.299285300636472,83.68794326241134,0.35818025505452944,0.27892531656553854,0.0792549384889909,0.04097972127030642,0
2023-01-09 20:00:00,NVDA,15.81,15.83,15.57,15.64,78381340,15.628,14.7784,15.331734319623475,75.64102564102564,0.3400159627368389,0.2911434457997986,0.048872516937040256,0.042926105000548935,1
2023-01-09 21:00:00,NVDA,15.64,15.66,15.6,15.66,2478270,15.686000000000002,14.7962,15.362997717754572,75.79617834394902,0.3235052953912181,0.29761581571808254,0.02588947967313554,0.04253508206825079,0
2023-01-09 22:00:00,NVDA,15.66,15.66,15.63,15.64,222760,15.739,14.8138,15.389378887492233,74.68354430379748,0.30528747572851245,0.29915014772016857,0.006137328008343879,0.04225018786958388,0
2023-01-09 23:00:00,NVDA,15.64,15.64,15.61,15.61,204110,15.779,14.8312,15.410390422016782,69.28571428571422,0.2851420332494268,0.2963485248260202,-0.011206491576593425,0.04189459904944017,0
2023-01-10 00:00:00,NVDA,15.62,15.62,15.57,15.59,162280,15.767000000000001,14.8476,15.427496096110422,67.85714285714283,0.26451364346382533,0.2899815485535812,-0.025467905089755882,0.04131155946874081,1
2023-01-10 09:00:00,NVDA,15.6,15.68,15.56,15.68,114680,15.746,14.866200000000001,15.45154408695705,70.27027027027023,0.25251688629888136,0.28248861610264125,-0.029971729803759894,0.041355872656875785,1
2023-01-10 10:00:00,NVDA,15.7,15.76,15.67,15.72,89550,15.720000000000002,14.885399999999999,15.477111316770664,70.46979865771812,0.2434309154568428,0.27467707597348157,-0.031246160516638755,0.04113466315381311,0
2023-01-10 11:00:00,NVDA,15.72,15.72,15.6,15.61,127320,15.679999999999998,14.903799999999999,15.489767381840124,63.33333333333325,0.2247632070711223,0.2646943021930097,-0.03993109512188742,0.04227591742615168,0
2023-01-10 12:00:00,NVDA,15.63,15.63,15.42,15.48,1008370,15.644,14.918199999999999,15.488837154998208,39.823008849557525,0.1972057351783647,0.2511965887900807,-0.053990853611716016,0.04363099066026817,0
2023-01-10 13:00:00,NVDA,15.57,15.64,15.41,15.48,1269870,15.611,14.931600000000001,15.487995521188854,28.421052631579016,0.17336776449112357,0.2356308239302893,-0.06226305943916574,0.041774733924140696,1
2023-01-10 14:00:00,NVDA,15.5,15.9,15.46,15.71,71414340,15.618,14.9494,15.509138804885152,37.61467889908263,0.17106316905820407,0.22271729295587228,-0.051654123897668214,0.04389293726876054,1
2023-01-10 15:00:00,NVDA,15.71,15.96,15.56,15.77,83982800,15.629,14.975,15.533982728229423,39.28571428571421,0.17209446130810058,0.21259272662631795,-0.040498265318217375,0.043829011886323155,0
2023-01-10 16:00:00,NVDA,15.77,15.78,15.63,15.71,39516370,15.636,15.002800000000002,15.550746277921858,43.5643564356436,0.16615493858299857,0.20330516901765408,-0.03715023043465551,0.044251044510796755,0
2023-01-10 17:00:00,NVDA,15.71,15.75,15.64,15.67,27025400,15.642000000000001,15.0324,15.562103775262633,43.13725490196076,0.15641707959799867,0.193927551133723,-0.03751047153572434,0.0441921064841399,1
2023-01-10 18:00:00,NVDA,15.67,15.74,15.61,15.73,30171940,15.656,15.062999999999999,15.578093891904288,54.94505494505493,0.15179149686504267,0.18550034027998696,-0.03370884341494429,0.029671912045373887,1
2023-01-10 19:00:00,NVDA,15.74,15.87,15.72,15.86,43389310,15.673999999999998,15.095,15.604942092675309,59.803921568627416,0.1568080175515867,0.1797618757343069,-0.02295385818272022,0.02853352949471979,1
2023-01-10 20:00:00,NVDA,15.86,15.94,15.75,15.91,58562770,15.693000000000001,15.126000000000001,15.633995226706231,62.85714285714283,0.1629399580604005,0.17639749219952566,-0.013457534139125149,0.028109183823814263,0
2023-01-10 21:00:00,NVDA,15.91,15.91,15.84,15.9,8299290,15.722,15.156399999999998,15.65932901463897,64.07766990291267,0.16508959853812755,0.17413591346724605,-0.009046314929118504,0.02802575025276156,0
2023-01-10 22:00:00,NVDA,15.89,15.9,15.89,15.9,102230,15.764,15.188999999999998,15.682250060863831,65.34653465346537,0.1648924268493026,0.17228721614365738,-0.0073947892943547755,0.02584787719918558,1
2023-01-10 23:00:00,NVDA,15.9,15.94,15.89,15.94,158790,15.809999999999999,15.222000000000001,15.706797674114895,63.541666666666664,0.16604971482131248,0.1710397158791884,-0.00499000105787592,0.025847115239231486,1
2023-01-11 00:00:00,NVDA,15.94,15.99,15.94,15.99,414640,15.838,15.256200000000002,15.73376932419919,63.91752577319587,0.16905272146808592,0.1706423169969679,-0.001589595528881993,0.02311131740446831,0
2023-01-11 09:00:00,NVDA,15.95,15.98,15.94,15.95,41410,15.856,15.2898,15.754362721894505,68.88888888888891,0.16628809452218896,0.16977147250201213,-0.0034833779798231768,0.02339143269641725,1
2023-01-11 10:00:00,NVDA,15.97,15.98,15.94,15.96,99470,15.881,15.323,15.773947224571218,80.76923076923075,0.16302477603726118,0.16842213320906196,-0.005397357171800787,0.02327947116439575,0
2023-01-11 11:00:00,NVDA,15.96,16.0,15.95,15.96,100180,15.91,15.358200000000002,15.791666536516816,80.76923076923075,0.158610212824998,0.16645974913224917,-0.007849536307251187,0.023102462525827833,0
2023-01-11 12:00:00,NVDA,15.98,15.98,15.85,15.85,904400,15.922,15.390999999999998,15.797222104467595,60.60606060606048,0.14456905688575894,0.16208161068295113,-0.017512553797192187,0.02436380362339717,0
2023-01-11 13:00:00,NVDA,15.96,16.04,15.82,15.84,1971480,15.920000000000002,15.4246,15.801296189756396,55.73770491803278,0.13112291981785518,0.15588987250993197,-0.024766952692076794,0.02383523186617546,0
2023-01-11 14:00:00,NVDA,15.85,15.89,15.56,15.71,63069480,15.9,15.4544,15.792601314541502,50.0,0.10872354838496534,0.14645660768493865,-0.03773305929997331,0.025256330847296136,0
2023-01-11 15:00:00,NVDA,15.71,15.87,15.61,15.62,57214470,15.872,15.4778,15.776163094108977,46.5753424657534,0.08275568132631861,0.13371642241321463,-0.05096074108689602,0.02491681341239849,1
2023-01-11 16:00:00,NVDA,15.62,15.78,15.62,15.76,35168400,15.858,15.5112,15.774623751812884,51.851851851851805,0.07263549281796067,0.12150023649416385,-0.04886474367620318,0.024798515319766207,1
2023-01-11 17:00:00,NVDA,15.76,15.89,15.74,15.81,35827500,15.845000000000002,15.536599999999998,15.777992918306895,46.57534246575353,0.06786741928215001,0.11077367305176108,-0.042906253769611075,0.024878608713301706,1
2023-01-11 18:00:00,NVDA,15.81,15.91,15.8,15.84,34448400,15.830000000000002,15.5594,15.78389835465862,45.07042253521127,0.06575149364261534,0.10176923716993194,-0.0360177435273166,0.020266019815968355,1
2023-01-11 19:00:00,NVDA,15.85,15.91,15.82,15.87,31445940,15.822,15.583599999999999,15.792098511357798,47.945205479451985,0.06573757476671105,0.09456290468928777,-0.02882532992257672,0.020016195514022964,1
2023-01-11 20:00:00,NVDA,15.87,16.03,15.85,16.0,61601020,15.825999999999999,15.6076,15.811898653133246,55.81395348837204,0.07534789388369134,0.09071990252816849,-0.015372008644477145,0.020982038666446344,1
2023-01-11 21:00:00,NVDA,16.0,16.03,15.97,16.03,4918560,15.832999999999998,15.629399999999999,15.8326702099777,55.294117647058876,0.0844118431191152,0.08945829064635784,-0.005046447527242634,0.020675592548792473,0
2023-01-11 22:00:00,NVDA,16.02,16.04,16.02,16.02,174730,15.85,15.652600000000001,15.850511142360775,51.85185185185179,0.08975354872386276,0.08951734226185883,0.0002362064620039378,0.02054655996973403,0
2023-01-11 23:00:00,NVDA,16.02,16.03,16.0,16.02,203380,15.868,15.675800000000002,15.866652938326414,54.54545454545453,0.09291581324354858,0.0901970364581968,0.0027187767853517897,0.01904584232311917,1
2023-01-12 00:00:00,NVDA,16.02,16.04,16.01,16.04,178940,15.901,15.6998,15.883162182295328,55.12820512820499,0.09592994284451528,0.09134361773546049,0.004586325109054795,0.018862104573484088,1
2023-01-12 09:00:00,NVDA,16.0,16.12,15.99,16.11,169230,15.95,15.725,15.904765783981487,58.823529411764575,0.102782267257302,0.09363134763982879,0.009150919617473205,0.01922842957973,0
2023-01-12 10:00:00,NVDA,16.12,16.12,16.05,16.06,131260,15.979999999999999,15.748999999999999,15.919549995030868,63.2911392405062,0.10299098561766051,0.09550327523539513,0.007487710382265381,0.01958853447625044,1
2023-01-12 11:00:00,NVDA,16.07,16.12,16.07,16.07,76160,16.006,15.769,15.93387856693269,64.55696202531637,0.10277854575050682,0.09695832933841748,0.005820216412089338,0.019475632056777575,1
2023-01-12 12:00:00,NVDA,16.09,16.25,16.07,16.25,601510,16.046999999999997,15.792200000000001,15.963985370081957,82.14285714285683,0.11579981313948196,0.10072662609863038,0.015073187040851574,0.022148063589545644,1
2023-01-12 13:00:00,NVDA,16.1,16.3,15.6,16.27,10895810,16.087,15.815999999999999,15.993129620550341,92.20779220779195,0.12627744641415362,0.10583679016173503,0.020440656252418588,0.021871901303316548,0
2023-01-12 14:00:00,NVDA,16.27,16.35,15.49,15.65,80972800,16.052,15.8268,15.960450609069357,45.60000000000004,0.08358866967591716,0.10138716606457146,-0.0177984963886543,0.04482774021492024,1
2023-01-12 15:00:00,NVDA,15.65,16.13,15.64,15.93,102983040,16.042,15.8412,15.957550551062752,54.05405405405402,0.07152665177928164,0.0954150632075135,-0.023888411428231865,0.04862837862803836,1
2023-02-01 09:00:00,NVDA,19.4,19.5,19.4,19.5,178880,16.39,15.917,16.294926689056776,86.45418326693225,0.3460475591049459,0.145541562387,0.2005059967179459,0.228890628812675,0
2023-02-01 10:00:00,NVDA,19.44,19.44,19.41,19.42,57670,16.729999999999997,15.9876,16.59255271867042,85.00986193293886,0.5508027137435185,0.2265937926583037,0.3242089210852148,0.22911073198851,1
2023-02-01 11:00:00,NVDA,19.44,19.5,19.44,19.48,142030,17.074,16.0576,16.867547697844664,84.80000000000001,0.7097327897282248,0.32322159207228796,0.3865111976559369,0.2283735610290802,1
2023-02-01 12:00:00,NVDA,19.5,19.62,19.48,19.55,902460,17.418,16.1284,17.123019345668983,84.92063492063492,0.8317465781523872,0.42492658928830784,0.40681998886407933,0.22780546114146005,0
2023-02-01 13:00:00,NVDA,19.6,19.62,19.4,19.47,1543670,17.759,16.201,17.346541312748126,83.75733855185909,0.9114810667678732,0.5222374847842209,0.3892435819836523,0.2283843383806328,1
2023-02-01 14:00:00,NVDA,19.48,20.07,19.48,20.02,82845320,18.154,16.2852,17.601156425819735,85.33568904593639,1.0074385029564432,0.6192776884186654,0.38816081453777784,0.2287730681561385,0
2023-02-01 15:00:00,NVDA,20.03,20.22,19.91,19.94,102626760,18.523000000000003,16.3712,17.82390343288452,84.09090909090912,1.0647562834123683,0.708373407417406,0.3563828759949623,0.22914896170741386,1
2023-02-01 16:00:00,NVDA,19.94,20.17,19.86,20.07,65006830,18.903,16.4594,18.037817391657423,84.25605536332182,1.1078997719927948,0.7882786803324837,0.31962109166031105,0.22896646141849297,1
2023-02-01 17:00:00,NVDA,20.07,20.14,19.97,20.12,39209920,19.35,16.549,18.236120497213857,85.12110726643601,1.133064616071561,0.8572358674802991,0.27582874859126183,0.22916092932719803,0
2023-02-01 18:00:00,NVDA,20.12,20.29,20.08,20.13,49586880,19.77,16.6394,18.41648997366968,85.12110726643601,1.1406659655227713,0.9139218870887936,0.2267440784339777,0.2292330908010547,1
2023-02-01 19:00:00,NVDA,20.12,20.86,19.95,20.73,131881820,19.893,16.7422,18.636824261891615,86.12903225806454,1.1814856442606398,0.9674346385231629,0.21405100573747693,0.22941139937613098,1
2023-02-01 20:00:00,NVDA,20.74,21.19,20.73,20.95,136504420,20.046,16.8476,18.85712671314003,86.56250000000003,1.2175525077246618,1.0174582123634628,0.20009429536119905,0.2289710457120879,0
2023-02-01 21:00:00,NVDA,20.94,20.96,20.54,20.94,11905700,20.192,16.952,19.05549559760288,95.6822107081175,1.2311370587836556,1.0601939816475014,0.1709430771361542,0.22908349743954626,1
2023-02-01 22:00:00,NVDA,20.94,21.13,20.85,21.03,1518320,20.34,17.0604,19.243543635926414,95.53571428571435,1.2349296607953022,1.0951411174770616,0.13978854331824064,0.22908659129904826,0
2023-02-01 23:00:00,NVDA,21.02,21.1,21.01,21.02,809640,20.495,17.171200000000002,19.412729956314376,87.25490196078438,1.2230300793423758,1.1207189098501245,0.10231116949225139,0.22888879893857475,1
2023-02-02 00:00:00,NVDA,21.03,21.07,20.89,21.07,1092630,20.6,17.283,19.57056519857015,91.044776119403,1.2037579847072593,1.1373267248215515,0.06643125988570775,0.22878224649595003,0
2023-02-02 09:00:00,NVDA,20.95,21.1,20.91,20.94,527280,20.7,17.3876,19.700987560611086,85.0961538461539,1.1645703551816595,1.1427754508935732,0.02179490428808628,0.22972228571193648,0
2023-02-02 10:00:00,NVDA,20.94,20.95,20.66,20.75,581930,20.768,17.4872,19.800893507219552,77.27272727272727,1.1054396442407324,1.1353082895630051,-0.029868645322272735,0.2305485444524728,0
2023-02-02 11:00:00,NVDA,20.75,20.82,20.68,20.73,323400,20.829,17.5876,19.88937983986531,79.43925233644867,1.0449191197799976,1.1172304556064037,-0.07231133582640603,0.22474066313147545,1
2023-02-02 12:00:00,NVDA,20.75,20.88,20.66,20.86,1170380,20.902,17.691399999999998,19.981819855116235,74.41860465116285,0.9959652146351985,1.0929774074121628,-0.09701219277696427,0.2248950350968297,1
2023-02-02 13:00:00,NVDA,20.75,21.06,20.68,20.97,3914640,20.926,17.7962,20.075932249867073,79.42857142857142,0.9550359132865935,1.065389108587049,-0.11035319530045551,0.044262777912459826,1
2023-02-02 14:00:00,NVDA,20.98,21.53,20.92,21.25,103814500,20.956,17.904,20.187748226070205,81.05263157894738,0.9344213790301517,1.0391955626756697,-0.10477418364551805,0.04447072012680556,1
2023-02-02 15:00:00,NVDA,21.26,21.52,21.12,21.35,91375480,20.997,18.0128,20.29843887120638,81.53846153846156,0.9155989219457012,1.014476234529676,-0.09887731258397481,0.044443860923649645,0
2023-02-02 16:00:00,NVDA,21.35,21.45,21.2,21.25,52329050,21.019,18.1198,20.389063740615292,77.45098039215685,0.8824405989086479,0.9880691074054705,-0.10562850849682259,0.045409329767874596,1
2023-02-02 17:00:00,NVDA,21.25,21.75,21.2,21.68,81044510,21.085,18.2354,20.512010051032885,75.40106951871654,0.8807075469689707,0.9665967953181706,-0.08588924834919986,0.047199650701295524,1
2023-02-02 18:00:00,NVDA,21.68,21.94,21.62,21.94,52227340,21.172,18.3554,20.648009093791657,75.91623036649214,0.8900539302416597,0.9512882223028685,-0.061234292061208784,0.04137110924156488,0
2023-02-02 19:00:00,NVDA,21.94,21.95,21.31,21.32,65836760,21.21,18.462,20.71200822771626,57.539682539682495,0.837774841008109,0.9285855460439165,-0.09081070503580757,0.05235317637310639,1
2023-02-02 20:00:00,NVDA,21.32,21.75,21.23,21.72,78215800,21.307,18.5774,20.808007444124236,62.190812720847994,0.8191769808848655,0.9067038330121063,-0.08752685212724087,0.05450412256825381,0
2023-02-02 21:00:00,NVDA,21.71,21.76,21.11,21.23,7409120,21.357,18.6828,20.8481972113505,53.17220543806647,0.7561823385559983,0.8765995341208848,-0.1204171955648865,0.060657555910769934,1
2023-02-02 22:00:00,NVDA,21.25,21.48,21.23,21.43,1261290,21.413999999999998,18.7922,20.903607000745687,55.20231213872831,0.7141645152093794,0.8441125303385838,-0.1299480151292044,0.0609602634365777,0
2023-02-02 23:00:00,NVDA,21.4,21.5,21.14,21.14,1041720,21.431,18.898,20.926120619722287,52.762430939226505,0.6499720380550862,0.8052844318818843,-0.15531239382679807,0.05629290920544557,1
2023-02-03 00:00:00,NVDA,21.14,21.28,21.13,21.2,637210,21.426,19.0052,20.952204370224926,56.446991404011456,0.5970580227569364,0.7636391500568948,-0.16658112729995833,0.05543380965963174,1
2023-02-03 09:00:00,NVDA,21.06,21.25,21.0,21.24,423790,21.415,19.1158,20.97961347782255,57.264957264957246,0.5519879763238329,0.7213089153102824,-0.1693209389864495,0.05543286676920661,0
2023-02-03 10:00:00,NVDA,21.25,21.25,21.18,21.2,64340,21.41,19.2274,21.000602670410878,54.970760233918135,0.5071953419238362,0.6784862006329931,-0.17129085870915695,0.05536509047245369,1
2023-02-03 11:00:00,NVDA,21.21,21.3,21.2,21.28,89250,21.369999999999997,19.3378,21.027211939895558,54.572271386430714,0.4727031600785523,0.6373295925221051,-0.1646264324435528,0.055451224894762466,1
2023-02-03 12:00:00,NVDA,21.28,21.47,21.28,21.47,857380,21.323,19.451,21.069382231334078,53.33333333333332,0.4554491354410395,0.600953501105892,-0.14550436566485248,0.056045065799023214,0
2023-02-03 13:00:00,NVDA,21.33,21.56,21.02,21.16,4716760,21.307,19.5574,21.078012495016548,47.29344729344727,0.412011376702921,0.5631650762252978,-0.15115369952237678,0.057745227815958707,1
2023-02-03 14:00:00,NVDA,21.16,21.6,20.79,21.54,86817900,21.289,19.6708,21.122011305014972,53.82585751978891,0.4035970486123368,0.5312514707027056,-0.1276544220903688,0.059283999533029416,0
2023-02-03 15:00:00,NVDA,21.51,21.75,21.32,21.49,87218020,21.314999999999998,19.7806,21.157057847394498,47.21407624633429,0.38841662576515645,0.5026845017151959,-0.1142678759500394,0.05936980017354583,0
2023-02-03 16:00:00,NVDA,21.5,21.69,21.44,21.46,41646010,21.317999999999998,19.889200000000002,21.185909480975976,42.45283018867921,0.3697035693946873,0.4760883152510942,-0.10638474585640689,0.05926868204718651,0
2023-02-03 17:00:00,NVDA,21.46,21.64,21.36,21.38,32666700,21.342,19.9964,21.204394292311598,51.13636363636362,0.3444474304218694,0.44976013828524924,-0.10531270786337982,0.0593493477102524,0
2023-02-03 18:00:00,NVDA,21.39,21.4,21.08,21.24,48115070,21.346,20.1008,21.207785312091445,39.91596638655457,0.3095664391420634,0.42172139845661205,-0.11215495931454866,0.058335803734855515,0
2023-02-03 19:00:00,NVDA,21.23,21.25,21.07,21.12,39034940,21.334,20.2024,21.199424806177973,47.263681592039795,0.26913755492977387,0.3912046297512444,-0.12206707482147056,0.0583863459990753,0
2023-02-03 20:00:00,NVDA,21.12,21.16,20.99,21.1,55384910,21.324,20.3022,21.189955777018167,40.98360655737706,0.23279996695797678,0.3595236971925909,-0.12672373023461414,0.05822114632972503,0
2023-02-03 21:00:00,NVDA,21.1,21.14,21.08,21.09,5577020,21.305,20.4028,21.180436179206914,48.387096774193516,0.20087963487799243,0.3277948847296712,-0.1269152498516788,0.05407799738964026,0
2023-02-03 22:00:00,NVDA,21.09,21.11,21.06,21.06,431260,21.264000000000003,20.502599999999997,21.168966066901497,45.394736842105225,0.17118843869135958,0.2964735955220089,-0.12528515683064934,0.052237257488036606,1
2023-02-03 23:00:00,NVDA,21.06,21.11,21.06,21.09,266740,21.257,20.5994,21.161445489101354,45.0331125827815,0.14836840249167693,0.26685255691594256,-0.11848415442426563,0.0443576985367598,0
2023-02-04 00:00:00,NVDA,21.09,21.1,21.07,21.07,146450,21.21,20.6954,21.152736394901225,45.63758389261748,0.127203207150135,0.23892268696278107,-0.11171947981264607,0.039459087805522215,0
2023-02-06 09:00:00,NVDA,20.97,20.97,20.62,20.62,348530,21.123,20.7948,21.101999595386822,32.258064516129,0.07327374405178233,0.20579289838058135,-0.13251915432879902,0.038795666930164105,1
2023-02-06 10:00:00,NVDA,20.62,20.68,20.6,20.68,168330,21.044999999999998,20.8898,21.061809157730934,27.16763005780345,0.034972612062453834,0.17162884111695587,-0.13665622905450203,0.03740175338195973,0
2023-02-06 11:00:00,NVDA,20.69,20.69,20.62,20.69,125520,20.976000000000003,20.913600000000002,21.02639876175656,33.5664335664336,0.00536377518121256,0.1383758279298072,-0.13301205274859465,0.03532085228630041,1
2023-02-06 12:00:00,NVDA,20.7,20.91,20.65,20.85,1228720,20.937,20.9422,21.00959887968451,21.48760330578523,-0.0051316243716854615,0.10967433746950868,-0.11480596184119414,0.036215278977246905,0
2023-02-06 13:00:00,NVDA,20.73,21.0,20.7,20.79,1789750,20.904,20.968400000000003,20.988684700666937,21.311475409836163,-0.01808236049578582,0.08412299787644978,-0.1022053583722356,0.0361564524756691,1
2023-02-06 14:00:00,NVDA,20.78,21.41,20.74,21.26,84561800,20.919999999999998,21.002599999999997,21.014524252984373,43.97590361445788,0.009469995651947727,0.06919239743154937,-0.05972240177960164,0.04316867749303872,0
2023-02-06 15:00:00,NVDA,21.27,21.43,20.96,21.24,88949800,20.935,21.037999999999997,21.035998133652527,45.62500000000001,0.02935323769758469,0.06122456548475644,-0.03187132778717175,0.04301334970740472,1
2023-02-06 16:00:00,NVDA,21.24,21.57,21.17,21.34,69507980,20.963,21.064399999999996,21.064950692352284,53.20512820512824,0.052573974483227204,0.059494447284450594,-0.00692047280122339,0.04228690470589041,0
2023-02-06 17:00:00,NVDA,21.34,21.42,21.18,21.21,42130790,20.975,21.0898,21.078764912128257,52.86624203821653,0.05979735544652698,0.05955502891686587,0.00024232652966110768,0.040108847784477285,0
2023-02-06 18:00:00,NVDA,21.22,21.22,21.05,21.15,41097370,20.982999999999997,21.1114,21.085549206211283,51.552795031055794,0.05998892337564854,0.0596418078086224,0.0003471155670261364,0.03552117617964673,1
2023-02-06 19:00:00,NVDA,21.16,21.32,21.02,21.25,51184250,21.046,21.134,21.101211186572115,54.70588235294114,0.06743258573179389,0.0611999633932567,0.0062326223385371915,0.03591805475766022,0
2023-02-06 20:00:00,NVDA,21.25,21.25,21.0,21.08,52092630,21.086,21.153,21.099191073565247,50.543478260869556,0.058934798851485226,0.060746930484902414,-0.0018121316334171883,0.03668444807595067,1
2023-02-06 21:00:00,NVDA,21.09,21.11,21.05,21.11,5957270,21.127999999999997,21.1606,21.10022049513046,50.543478260869556,0.05399852937145866,0.059397250262213666,-0.005398720890755007,0.03662229531367004,0
2023-02-06 22:00:00,NVDA,21.1,21.11,21.09,21.11,178640,21.154,21.163800000000002,21.10115187654661,51.09890109890106,0.04951571391706011,0.057420942993182955,-0.007905229076122844,0.03608488685744338,1
2023-02-06 23:00:00,NVDA,21.11,21.18,21.11,21.18,210960,21.193,21.1686,21.10866122163741,69.4444444444442,0.05102330051071391,0.05614141449668915,-0.0051181139859752395,0.035792085469240946,1
2023-02-07 00:00:00,NVDA,21.17,21.23,21.14,21.22,375830,21.189,21.172400000000003,21.1192649148148,69.01408450704201,0.05481387917513558,0.05587590743237844,-0.0010620282572428585,0.03581106490223986,1
2023-02-07 09:00:00,NVDA,21.19,21.53,21.11,21.5,899900,21.215,21.182000000000002,21.15552539911815,73.96449704141986,0.07949522850850954,0.06059977164760466,0.01889545686090488,0.038034187595404986,0
2023-02-07 10:00:00,NVDA,21.53,21.57,21.36,21.36,662490,21.217,21.187799999999996,21.17499917063071,65.26946107784411,0.0867584483166155,0.06583150698140683,0.02092694133520867,0.038709513313998974,1
2023-02-07 11:00:00,NVDA,21.39,21.45,21.37,21.43,287100,21.238999999999997,21.1976,21.199284963903974,69.04761904761891,0.09704435046464965,0.0720740756780554,0.02497027478659425,0.03878809983950675,0
2023-02-07 12:00:00,NVDA,21.42,21.48,21.38,21.42,891100,21.266000000000002,21.211000000000002,21.220305443532165,56.55737704918028,0.10319946638730926,0.07829915381990618,0.024900312567403077,0.03876776536666315,0
2023-02-07 13:00:00,NVDA,21.44,21.48,21.04,21.33,3039740,21.274,21.223000000000003,21.23075254414815,53.48837209302322,0.09966630118269748,0.08257258329246445,0.017093717890233034,0.03154101749442562,0
2023-02-07 14:00:00,NVDA,21.32,21.44,21.15,21.32,65166350,21.298,21.2322,21.239252301848325,49.166666666666686,0.09496463270406963,0.08505099317478548,0.009913639529284146,0.031587504348213856,1
2023-02-07 15:00:00,NVDA,21.32,21.42,21.19,21.38,74822070,21.325,21.2404,21.252656844529437,57.52212389380519,0.09498509605894156,0.0870378137516167,0.00794728230732486,0.031590769272687995,1
2023-02-07 16:00:00,NVDA,21.38,21.71,21.38,21.66,88505170,21.380000000000003,21.248599999999996,21.29145143076473,68.88888888888889,0.11625485970098026,0.09288122294148943,0.023373636759490835,0.033094615861765736,1
2023-02-07 17:00:00,NVDA,21.66,22.17,21.49,22.07,98462560,21.469,21.263,21.365598913549043,74.69879518072284,0.16430091543532654,0.10716516144025684,0.057135753995069705,0.036741192989522595,0
2023-02-07 18:00:00,NVDA,22.07,22.12,21.28,21.44,101625460,21.491,21.2668,21.37268473130628,58.49056603773591,0.14981505123363092,0.11569513939893167,0.03411991183469926,0.04309955211572541,1
2023-02-07 19:00:00,NVDA,21.44,21.98,21.42,21.92,87190430,21.532999999999998,21.2716,21.424809994991396,65.75875486381327,0.17504903168832797,0.12756591785681093,0.04748311383151704,0.04829818700938909,1
2023-02-07 20:00:00,NVDA,21.92,22.26,21.79,22.17,109230890,21.614,21.2762,21.495780471658883,68.79432624113478,0.212767403478324,0.14460621498111356,0.06816118849721045,0.04920293172588089,0
2023-02-07 21:00:00,NVDA,22.17,22.19,22.09,22.13,6708000,21.684,21.292399999999997,21.556182331500892,67.02508960573473,0.23670325142229842,0.16302562226935055,0.07367762915294787,0.04864736342446323,1
2023-02-07 22:00:00,NVDA,22.12,22.17,22.12,22.17,612380,21.759000000000004,21.301399999999997,21.614641157072235,67.02508960573478,0.25594981888356116,0.18161046159219268,0.07433935729136848,0.048364814845482405,1
2023-02-07 23:00:00,NVDA,22.18,22.35,22.17,22.25,1081760,21.851,21.3218,21.675151523065356,64.47876447876446,0.2744939977334582,0.2001871688204458,0.07430682891301238,0.04832135073229593,1
2023-02-08 00:00:00,NVDA,22.25,22.35,22.25,22.33,830390,21.952,21.3398,21.73751804467818,69.16996047430827,0.2922765424422522,0.2186050435448071,0.07367149889744512,0.047080415933260636,1
2023-02-08 09:00:00,NVDA,22.25,22.46,22.25,22.42,573300,22.056,21.3654,21.8025163261374,69.41176470588236,0.3100574359611983,0.23689552202808534,0.07316191393311294,0.04706434375098186,0
2023-02-08 10:00:00,NVDA,22.43,22.43,22.35,22.42,257790,22.131999999999998,21.3898,21.861324295076695,69.6850393700787,0.3204549173682203,0.25360740109611235,0.06684751627210794,0.04706434375098186,0
2023-02-08 11:00:00,NVDA,22.38,22.41,22.35,22.38,256490,22.163,21.412599999999998,21.91072198125987,71.08433734939756,0.3217583011786438,0.26723758111261864,0.05452072006602515,0.04731170149591532,1
2023-02-08 12:00:00,NVDA,22.4,22.52,22.36,22.4,2215410,22.259,21.436600000000002,21.95731988780655,71.59999999999991,0.3207081511591383,0.27793169512192256,0.04277645603721575,0.047342607425323445,0
2023-02-08 13:00:00,NVDA,22.46,22.52,22.12,22.37,5671450,22.304000000000002,21.458399999999997,21.996622755634498,70.04048582995951,0.31383742791127034,0.2851128416797921,0.028724586231478222,0.046188297548025385,1
2023-02-08 14:00:00,NVDA,22.37,22.88,22.29,22.62,108765120,22.349,21.481400000000004,22.05599201700264,69.67213114754097,0.32482090766965044,0.29305445487776377,0.03176645279188667,0.04612927522798551,0
2023-02-08 15:00:00,NVDA,22.61,22.7,22.17,22.21,109633330,22.357,21.5024,22.07065944395477,52.868852459016395,0.2970179826066186,0.29384716042353476,0.0031708221830838434,0.05069435297853206,1
2023-02-08 16:00:00,NVDA,22.2,22.39,22.12,22.36,81418750,22.375999999999998,21.518800000000002,22.09821568738765,73.46938775510193,0.2838160557611502,0.2918409394910578,-0.008024883729907617,0.05086089037609241,1
2023-02-08 17:00:00,NVDA,22.36,22.57,22.24,22.5,60538450,22.401,21.539,22.136480860017397,67.90123456790113,0.28140638594476997,0.2897540287818003,-0.008347642837030322,0.05054740096407603,0
2023-02-08 18:00:00,NVDA,22.5,22.56,22.36,22.39,39757870,22.407,21.5576,22.16062554001574,57.43243243243238,0.2675366288413983,0.28531054879371986,-0.017773919952321582,0.05103318071765232,0
2023-02-08 19:00:00,NVDA,22.39,22.42,22.15,22.22,40391140,22.386999999999997,21.574399999999997,22.16628025049043,52.795031055900616,0.24005990599583527,0.276260420234143,-0.036200514238307724,0.05202020501448307,0
2023-02-08 20:00:00,NVDA,22.22,22.32,22.01,22.21,75993030,22.366,21.5938,22.17044403615801,51.2658227848101,0.21499911281488693,0.2640081587502918,-0.049009045935404894,0.05072434548759146,0
2023-02-08 21:00:00,NVDA,22.2,22.2,22.18,22.2,4608430,22.348000000000003,21.6154,22.173258889857248,48.344370860927135,0.19211673510542582,0.24962987402131862,-0.0575131389158928,0.04722215088323996,0
2023-02-08 22:00:00,NVDA,22.2,22.2,22.15,22.16,2200260,22.324,21.6366,22.171996138442275,44.21768707483001,0.1688086986082098,0.23346563893869685,-0.06465694033048705,0.03631029431385335,1
2023-02-08 23:00:00,NVDA,22.16,22.2,22.11,22.2,281110,22.307,21.6588,22.174663172876343,42.25352112676047,0.15181455379006437,0.21713542190897037,-0.065320868118906,0.029067874619531524,0
2023-02-09 00:00:00,NVDA,22.2,22.23,22.17,22.2,417080,22.264999999999997,21.6816,22.17707620403098,42.25352112676047,0.1367699724790974,0.20106233202299578,-0.06429235954389839,0.02677496898220902,1
2023-02-09 09:00:00,NVDA,22.52,22.66,22.4,22.62,601200,22.306,21.712200000000003,22.219259422694694,56.66666666666673,0.15692854868869333,0.1922355753561353,-0.03530702666744198,0.03261805276540799,1
2023-02-09 10:00:00,NVDA,22.63,22.69,22.6,22.67,460250,22.337,21.744199999999996,22.26218709672377,57.37704918032796,0.17492254943765673,0.1887729701724396,-0.013850420734782876,0.03262946780653875,0
2023-02-09 11:00:00,NVDA,22.68,22.68,22.57,22.61,435270,22.348,21.784000000000002,22.29531213513103,56.45161290322576,0.18224066911917092,0.18746650996178588,-0.005225840842614959,0.032730960497867716,0
2023-02-09 12:00:00,NVDA,22.6,22.63,22.5,22.5,1252920,22.359,21.8204,22.314806217499505,46.51162790697672,0.17712249315319184,0.18539770660006707,-0.008275213446875235,0.0330697465004448,1
2023-02-09 13:00:00,NVDA,22.58,22.64,22.15,22.62,2390240,22.399,21.858999999999995,22.34387229202336,64.33566433566432,0.18066668585046486,0.18445150245014666,-0.0037848165996818006,0.0332452894138087,1
2023-02-09 14:00:00,NVDA,22.64,22.91,22.61,22.71,79892450,22.449,21.8962,22.378741597544945,62.77372262773724,0.18856408256940327,0.185274018473998,0.0032900640954052762,0.033423642600872217,1
2023-03-01 09:00:00,NVDA,22.91,23.06,22.88,22.91,840680,22.520000000000003,21.9386,22.429337635873996,64.33566433566432,0.20855703917176882,0.18993062261355215,0.018626416558216674,0.03427247064874766,1
2023-03-01 10:00:00,NVDA,22.92,23.02,22.91,23.02,399760,22.606,21.9738,22.485591194362186,72.02797202797194,0.23061924688961355,0.19806834746876445,0.0325508994208491,0.03445811708107439,0
2023-03-01 11:00:00,NVDA,23.04,23.04,22.97,22.97,403420,22.683,22.0084,22.53172536632769,78.62595419847324,0.24128770881226203,0.20671221973746395,0.03457548907479807,0.03453762489187971,1
2023-03-01 12:00:00,NVDA,22.95,23.15,22.95,23.08,2160150,22.771,22.0432,22.583941998106006,80.85106382978707,0.25567140167117586,0.21650405612420634,0.03916734554696952,0.03318973535238256,1
2023-03-01 13:00:00,NVDA,23.01,23.19,22.93,23.12,19945400,22.821,22.081400000000002,22.634995141143527,81.9444444444444,0.26721792568689295,0.22664683003674368,0.04057109565014927,0.02636168825462006,0
2023-03-01 14:00:00,NVDA,23.13,23.27,22.98,23.0,77936880,22.854,22.1184,22.669757508653667,77.6315789473683,0.2636464795375346,0.23404675993690188,0.029599719600632735,0.02680901928224296,0
2023-03-01 15:00:00,NVDA,23.01,23.06,22.61,22.72,100380590,22.865000000000002,22.147799999999997,22.674542507829507,64.7727272727272,0.23550763734601077,0.23433893541872367,0.0011687019272871024,0.02951331439494249,0
2023-03-01 16:00:00,NVDA,22.72,22.78,22.51,22.72,65531510,22.887,22.1806,22.678871792798123,64.7727272727272,0.2107776881948631,0.22962668597395156,-0.018848997779088467,0.028972362912017383,1
2023-03-01 17:00:00,NVDA,22.73,22.84,22.67,22.76,37444940,22.901,22.213599999999996,22.686598288722113,55.07246376811593,0.19219123016254258,0.22213959481166978,-0.0299483646491272,0.02761470213671232,0
2023-03-01 18:00:00,NVDA,22.77,22.77,22.61,22.72,31666750,22.901999999999997,22.2458,22.68977940408191,51.82481751824806,0.1722480937535984,0.2121612946000555,-0.03991320084645711,0.02772861513328699,0
2023-03-01 19:00:00,NVDA,22.72,22.78,22.65,22.69,35789210,22.880000000000003,22.276,22.689800413216968,52.98507462686572,0.15226702569811934,0.2001824408196683,-0.047915415121548954,0.027795182330972997,0
2023-03-01 20:00:00,NVDA,22.69,22.82,22.66,22.7,57862480,22.848,22.3056,22.690771802434398,58.06451612903219,0.13567482678629617,0.18728091801299387,-0.05160609122669771,0.027637871387083634,1
2023-03-01 21:00:00,NVDA,22.7,22.82,22.67,22.75,11399230,22.826,22.3306,22.69641258315493,55.555555555555486,0.1251176928606661,0.1748482729825283,-0.04973058012186221,0.027649548743531982,0
2023-03-01 22:00:00,NVDA,22.76,22.78,22.68,22.71,438140,22.789,22.3576,22.69770662285446,50.0,0.11222970824245948,0.16232456003451454,-0.050094851792055056,0.027788272034667244,1
2023-03-01 23:00:00,NVDA,22.72,22.75,22.7,22.73,274420,22.75,22.3836,22.700782182582607,40.42553191489368,0.10244875495762784,0.1503493990191372,-0.047900644061509345,0.02056600312795514,1
2023-03-02 00:00:00,NVDA,22.73,22.78,22.73,22.75,640510,22.725,22.4102,22.705469593765216,34.117647058823636,0.09521354933609061,0.1393222290825279,-0.044108679746437285,0.020475517316266626,0
2023-03-02 09:00:00,NVDA,22.31,22.53,22.31,22.42,347090,22.695,22.432,22.678282013406623,25.66371681415947,0.06213509992507227,0.12388480325103678,-0.06174970332596451,0.025111788759040434,0
2023-03-02 10:00:00,NVDA,22.4,22.45,22.36,22.41,421920,22.664,22.4538,22.652731345463135,17.475728155340036,0.03471312275205207,0.10605046715123985,-0.07133734439918778,0.024670899906301964,1
2023-03-02 11:00:00,NVDA,22.44,22.52,22.44,22.46,169410,22.634,22.4754,22.63437597922855,18.269230769230845,0.01682168054809452,0.0882047098306108,-0.07138302928251627,0.024129472461248597,0
2023-03-02 12:00:00,NVDA,22.5,22.57,22.45,22.45,1030560,22.607000000000003,22.491200000000003,22.616816362159167,20.430107526881798,0.0018147479888916962,0.07092671746226697,-0.06911196947337528,0.02369747684256938,0
2023-03-02 13:00:00,NVDA,22.62,22.62,22.3,22.36,4209270,22.573999999999998,22.497,22.592357661001152,25.67567567567579,-0.017142988323747943,0.053312776305063994,-0.07045576462881194,0.02174939190741258,1
2023-03-02 14:00:00,NVDA,22.36,22.78,22.35,22.7,52155350,22.574,22.5222,22.602609312334376,49.0740740740741,-0.0046780468214109305,0.04171461167976901,-0.04639265850117994,0.026698397810453117,1
2023-03-02 15:00:00,NVDA,22.7,22.83,22.59,22.75,64015890,22.574,22.538800000000002,22.616646520683485,49.54128440366966,0.00912984805160022,0.03519765895413525,-0.02606781090253503,0.026799740282894058,0
2023-03-02 16:00:00,NVDA,22.75,22.79,22.65,22.7,34244710,22.573,22.549400000000002,22.624584947285058,49.09090909090911,0.01585535146434225,0.031329197456176655,-0.015473845991834406,0.026263595910424577,1
2023-03-02 17:00:00,NVDA,22.7,22.85,22.69,22.83,32469110,22.583,22.5634,22.64414828563886,55.83333333333321,0.03131430312430794,0.03132621858980292,-1.1915465494977129e-05,0.0269654772038858,1
2023-03-02 18:00:00,NVDA,22.83,23.1,22.75,23.08,42618560,22.616,22.581599999999998,22.685657972720872,63.1944444444444,0.06301217917556556,0.03766341070695545,0.025348768468610117,0.028846920073580782,1
2023-03-02 19:00:00,NVDA,23.09,23.26,23.09,23.21,57815280,22.695,22.6008,22.735595308652215,65.13157894736841,0.09749898030773707,0.049630524627111774,0.047868455680625296,0.026183934535288677,1
2023-03-02 20:00:00,NVDA,23.21,23.38,23.18,23.32,71781450,22.785999999999998,22.6206,22.791252898304382,69.18238993710686,0.13218238312858333,0.06614089632740608,0.06604148680117725,0.02640543290220124,0
2023-03-02 21:00:00,NVDA,23.31,23.32,23.27,23.32,11128760,22.872,22.6386,22.841609765132535,68.7898089171974,0.15784963738276758,0.08448264453847838,0.0733669928442892,0.026433238219166322,0
2023-03-02 22:00:00,NVDA,23.32,23.32,23.21,23.21,665500,22.948,22.654399999999995,22.876694549405627,63.85542168674698,0.1673855244778366,0.10106322052635003,0.06632230395148658,0.02694633419400923,1
2023-03-02 23:00:00,NVDA,23.2,23.25,23.2,23.24,202810,23.036,22.671599999999998,22.91129506850985,80.14705882352922,0.17534229613946906,0.11591903564897384,0.05942326049049522,0.026827263908101584,1
2023-03-03 00:00:00,NVDA,23.24,23.28,23.23,23.27,496960,23.092999999999996,22.689,22.945457442937485,81.15942028985499,0.18197119363915704,0.1291294672470105,0.05284172639214654,0.026814892525621917,1
2023-03-03 09:00:00,NVDA,23.3,23.38,23.28,23.34,274930,23.151999999999997,22.7084,22.983032924562487,81.42857142857135,0.19067507408889384,0.14143858861538716,0.049236485473506675,0.02685683454805362,0
2023-03-03 10:00:00,NVDA,23.35,23.39,23.34,23.34,196730,23.216,22.722799999999996,23.01702978888987,82.01438848920864,0.19532141832627659,0.15221515455756507,0.04310626376871152,0.026703327306312124,1
2023-03-03 11:00:00,NVDA,23.38,23.39,23.35,23.37,161220,23.27,22.746,23.05064599947179,87.96992481203009,0.19912899380199534,0.16159792240645113,0.03753107139554421,0.02669833166210713,0
2023-03-03 12:00:00,NVDA,23.37,23.45,23.36,23.36,1168940,23.298,22.766,23.08010828523638,82.99999999999989,0.1990451399006119,0.16908736590528328,0.029957773995328618,0.02675743730449564,1
2023-03-03 13:00:00,NVDA,23.41,23.46,23.2,23.4,2223900,23.317,22.784000000000002,23.110574162832915,82.8282828282827,0.19990200490778065,0.17525029370578277,0.024651711201997883,0.02092699749390279,0
2023-03-03 14:00:00,NVDA,23.41,23.49,23.23,23.33,56709830,23.318,22.802799999999998,23.131471861610734,81.18811881188108,0.19271120678054743,0.1787424763207357,0.013968730459811729,0.021408862740548464,0
2023-03-03 15:00:00,NVDA,23.33,23.41,23.13,23.26,67170400,23.312,22.823600000000003,23.143712636695426,72.63157894736861,0.17929720589134135,0.17885342223485684,0.0004437836564845088,0.02198710296071948,0
2023-03-03 16:00:00,NVDA,23.26,23.3,23.14,23.26,39931640,23.317,22.8446,23.154787623676814,62.8571428571431,0.1667443880335142,0.17643161539458832,-0.009687227361074108,0.021944501582189906,1
2023-03-03 17:00:00,NVDA,23.26,23.55,23.25,23.54,39737860,23.347,22.871399999999998,23.191474516659977,69.41176470588238,0.1773455206174539,0.17661439643916144,0.0007311241782924638,0.023309222542826646,1
2023-03-03 18:00:00,NVDA,23.54,23.63,23.49,23.62,38315090,23.381999999999998,22.9006,23.232286467454266,68.29268292682939,0.1900119860821654,0.17929391436776224,0.010718071714403171,0.01921133482638564,1
2023-03-03 19:00:00,NVDA,23.62,23.82,23.62,23.81,51473950,23.429,22.932799999999997,23.28730680388719,74.25742574257431,0.2129271714339218,0.18602056578099418,0.02690660565292763,0.02014259941858121,1
2023-03-03 20:00:00,NVDA,23.82,23.9,23.77,23.89,76797870,23.484,22.966600000000003,23.344706155897935,84.6938775510205,0.23483591014046823,0.195783634652889,0.039052275487579224,0.019598785445496265,0
2023-03-03 21:00:00,NVDA,23.89,23.89,23.79,23.79,10414010,23.526,22.99,23.387115093431465,76.1904761904762,0.24134747567818593,0.2048964028579484,0.03645107282023752,0.020406705003984178,1
2023-03-03 22:00:00,NVDA,23.79,23.84,23.79,23.84,306710,23.574,23.0134,23.430246989295135,76.6355140186916,0.24768733499487894,0.21345458928533453,0.034232745709544404,0.018147364786631568,1
2023-03-03 23:00:00,NVDA,23.84,23.88,23.82,23.86,277130,23.619999999999997,23.038400000000003,23.471175847457502,75.49019607843137,0.2514272551433443,0.2210491224569365,0.030378132686407794,0.01766076124421112,1
2023-03-04 00:00:00,NVDA,23.86,23.93,23.86,23.92,456630,23.679,23.066799999999997,23.5139210048425,76.85185185185189,0.2562784489332408,0.22809498775219736,0.02818346118104345,0.017354017218770487,0
2023-03-06 09:00:00,NVDA,23.95,23.95,23.67,23.7,484390,23.723,23.0884,23.53164281390512,62.99212598425187,0.2396088321141221,0.2303977566245823,0.009211075489539783,0.020260811906772473,1
2023-03-06 10:00:00,NVDA,23.7,23.81,23.68,23.81,279260,23.778,23.1104,23.55815302210463,66.42335766423355,0.23259293481008925,0.23083679226168372,0.0017561425484055315,0.019723722004634896,0
2023-03-06 11:00:00,NVDA,23.8,23.8,23.7,23.74,229630,23.798,23.127,23.57547178190419,62.142857142857125,0.21886147185325555,0.22844172817999808,-0.009580256326742531,0.02017132307515518,1
2023-03-06 12:00:00,NVDA,23.74,23.84,23.74,23.82,618620,23.818,23.143,23.598760183627604,67.37588652482273,0.2119908217092643,0.22515154688585134,-0.013160725176587035,0.020301507994128103,1
2023-03-06 13:00:00,NVDA,23.91,24.11,23.75,23.93,2640020,23.830000000000002,23.1622,23.63030683280593,73.10344827586191,0.2129669126595921,0.2227146200405995,-0.009747707381007387,0.02051690969322382,0
2023-03-06 14:00:00,NVDA,23.92,24.01,23.7,23.82,59811520,23.823,23.177000000000003,23.648372848729174,67.94871794871784,0.20252975414307173,0.21867764686109398,-0.01614789271802225,0.021313309379209885,1
2023-03-06 15:00:00,NVDA,23.82,24.25,23.68,24.19,101018500,23.863,23.198399999999996,23.69995638694544,69.69696969696965,0.22156013132650187,0.21925414375417557,0.002305987572326307,0.025786479939816944,0
2023-03-06 16:00:00,NVDA,24.19,24.21,23.93,24.03,55995580,23.881999999999998,23.218999999999998,23.731389111998258,61.84971098265891,0.22118153645509864,0.2196396222943602,0.001541914160738428,0.02704568007307619,0
2023-03-06 17:00:00,NVDA,24.03,24.05,23.78,23.81,39931330,23.877,23.240800000000004,23.73887586323652,50.0,0.20081447168171707,0.21587459217183158,-0.015060120490114515,0.029037279929281557,0
2023-03-06 18:00:00,NVDA,23.8,23.85,23.65,23.69,37073570,23.854,23.2602,23.734221019118756,44.444444444444485,0.17299623607087256,0.2072989209516398,-0.03430268488076724,0.029395468333460323,0
2023-03-06 19:00:00,NVDA,23.69,23.76,23.64,23.69,45863240,23.853,23.2788,23.7300094934884,47.05882352941184,0.14922985505302222,0.19568510777191628,-0.04645525271889406,0.029140621794415764,0
2023-03-06 20:00:00,NVDA,23.69,23.72,23.49,23.56,63260050,23.828,23.2956,23.713818113156172,42.134831460674164,0.11853847556549724,0.18025578133063247,-0.06171730576513523,0.029834667008124982,0
2023-03-06 21:00:00,NVDA,23.55,23.57,23.53,23.56,8507540,23.81,23.313000000000002,23.69916876904606,41.47727272727275,0.09314165715714395,0.16283295649593477,-0.06969129933879081,0.02732622565185973,0
2023-03-06 22:00:00,NVDA,23.55,23.56,23.53,23.56,363530,23.784,23.3302,23.685914600565486,39.4117647058823,0.07218242157046362,0.14470284951084053,-0.07252042794037691,0.027099588542537904,0
2023-03-06 23:00:00,NVDA,23.55,23.57,23.54,23.57,141270,23.747999999999998,23.3466,23.674875114797345,45.6375838926175,0.055736497147048425,0.12690957903808212,-0.07117308189103369,0.025722537168183,0
2023-03-07 00:00:00,NVDA,23.56,23.6,23.56,23.57,323650,23.723000000000003,23.363799999999998,23.66488700862617,41.304347826087046,0.04221633986777107,0.1099709312040199,-0.06775459133624884,0.025410630954302512,1
2023-03-07 09:00:00,NVDA,23.64,23.67,23.58,23.59,175020,23.663,23.381,23.657754912566535,44.36090225563917,0.03273796775587812,0.09452433851439156,-0.06178637075851344,0.025172650948412312,1
2023-03-07 10:00:00,NVDA,23.6,23.61,23.6,23.61,59340,23.621000000000002,23.398199999999996,23.653206825655435,41.73228346456691,0.026534252081251708,0.0809263212277636,-0.05439206914651189,0.025072137018708283,0
2023-03-07 11:00:00,NVDA,23.62,23.63,23.59,23.6,120050,23.6,23.421800000000005,23.648139508926345,35.897435897436,0.020573685645793205,0.06885579411136951,-0.048282108465576304,0.025034530983311144,0
2023-03-07 12:00:00,NVDA,23.62,23.65,23.6,23.61,449660,23.592000000000002,23.4458,23.644507174742884,40.186915887850425,0.016466989029453316,0.05837803309498627,-0.041911044065532956,0.024853263686534992,1
2023-03-07 13:00:00,NVDA,23.64,23.69,23.55,23.66,806420,23.589000000000002,23.4698,23.64598268191023,14.666666666666586,0.017050437674438257,0.05011251401087667,-0.033062076336438415,0.023276758170057817,1
2023-03-07 14:00:00,NVDA,23.65,23.85,23.53,23.74,46742020,23.607,23.4956,23.654936712204496,28.358208955223617,0.02369501495840609,0.04482901420038256,-0.021133999241976467,0.023041102648589697,0
2023-03-07 15:00:00,NVDA,23.74,23.95,23.33,23.64,114350420,23.615000000000002,23.5212,23.653514168185023,34.54545454545455,0.0206536437141267,0.03999394010313139,-0.01934029638900469,0.02323845387758421,1
2023-03-07 16:00:00,NVDA,23.64,24.1,23.61,23.96,85228730,23.655,23.5464,23.682703295024545,68.00000000000006,0.04356249936360612,0.04070765195522634,0.002854847408379782,0.026828213226587055,1
2023-03-07 17:00:00,NVDA,23.96,24.12,23.86,24.02,69736090,23.7,23.5718,23.714826790736495,70.37037037037038,0.06580091903924767,0.04572630537203061,0.020074613667217064,0.026552789227165773,0
2023-03-07 18:00:00,NVDA,24.02,24.03,23.5,23.54,57862670,23.697000000000003,23.588599999999996,23.698176620190164,49.137931034482776,0.044183716004049245,0.04541778749843434,-0.0012340714943850917,0.03312582671906074,0
2023-03-07 19:00:00,NVDA,23.54,23.58,23.32,23.35,55090730,23.673000000000002,23.599,23.665016942076818,42.22222222222227,0.01158694763169521,0.038651619525086514,-0.027064671893391304,0.02923215258530964,0
2023-03-07 20:00:00,NVDA,23.35,23.47,23.24,23.29,64684320,23.641,23.6032,23.629301042831408,40.42553191489359,-0.018870200781194058,0.0271472554638304,-0.04601745624502446,0.028799599162485146,0
2023-03-07 21:00:00,NVDA,23.29,23.29,23.26,23.26,3759580,23.607,23.604200000000002,23.594129514942704,39.16083916083912,-0.04491075636643416,0.01273565309777749,-0.05764640946421165,0.027662810959157617,0
2023-03-07 22:00:00,NVDA,23.26,23.27,23.25,23.27,274120,23.573,23.6032,23.563260037329115,39.58333333333321,-0.06400337676664591,-0.0026121528751071894,-0.061391223891538726,0.027392543699935934,0
2023-03-07 23:00:00,NVDA,23.27,23.28,23.25,23.26,284380,23.532999999999998,23.601999999999997,23.534378129012058,38.4615384615384,-0.07903032008001531,-0.017895786316088815,-0.061134533763926496,0.027381444726923977,0
2023-03-08 00:00:00,NVDA,23.25,23.26,23.23,23.24,388590,23.483,23.6026,23.506342116725193,37.062937062936925,-0.09149837743288458,-0.03261630453944797,-0.05888207289343661,0.02695257361830729,1
2023-03-08 09:00:00,NVDA,23.35,23.37,23.3,23.34,85220,23.453,23.6046,23.490500010370415,41.44736842105253,-0.09224687390669217,-0.044542418412896814,-0.04770445549379536,0.027404220488763627,1
2023-03-08 10:00:00,NVDA,23.34,23.38,23.33,23.37,104810,23.394,23.6066,23.479023818906565,42.20779220779223,-0.08938889394848815,-0.05351171352001508,-0.035877180428473064,0.02745658294996779,1
2023-03-08 11:00:00,NVDA,23.38,23.43,23.38,23.39,268530,23.331,23.607599999999998,23.470545359963083,41.05960264900661,-0.08453561741202265,-0.0597164942984166,-0.024819123113606047,0.02747338147536275,0
2023-03-08 12:00:00,NVDA,23.39,23.43,23.29,23.32,650760,23.308999999999997,23.607200000000002,23.456207706633265,36.00000000000003,-0.08535386949984058,-0.0648439693387014,-0.020509900161139183,0.027594240719051793,1
2023-03-08 13:00:00,NVDA,23.34,23.45,23.2,23.38,1814820,23.312,23.6074,23.44894982981105,41.09589041095884,-0.08023593173958332,-0.06792236181887779,-0.012313569920705536,0.02773742880407816,1
2023-03-08 14:00:00,NVDA,23.37,23.82,23.37,23.75,72167090,23.358,23.6152,23.477621274590952,43.046357615893996,-0.04579611233494418,-0.06349711192209107,0.01770099958714688,0.03215500850983583,1
2023-03-08 15:00:00,NVDA,23.74,24.01,23.55,23.83,113193250,23.415,23.623800000000003,23.511181153201335,43.79084967320256,-0.011909688444301736,-0.0531796272265332,0.041269938782231466,0.03228599949667827,1
2023-03-08 16:00:00,NVDA,23.83,24.0,23.69,24.0,69486060,23.488,23.637200000000004,23.55773532908692,68.8524590163935,0.028336480569102207,-0.036876405667406124,0.06521288623650834,0.032957473550780284,0
2023-03-08 17:00:00,NVDA,24.0,24.04,23.79,23.9,58036630,23.552,23.65,23.590331964411973,74.33628318584053,0.051568248536081995,-0.019187474826708503,0.0707557233627905,0.03329947121778994,0
2023-03-08 18:00:00,NVDA,23.91,23.93,23.78,23.82,47111910,23.61,23.661199999999997,23.61220511065845,73.04347826086965,0.0628003374157835,-0.0027899123782101024,0.06559024979399361,0.033372971731246724,1
2023-03-08 19:00:00,NVDA,23.82,24.02,23.81,23.97,44853630,23.673,23.6698,23.646280814405266,77.95275590551171,0.08285054565582683,0.014338179228597285,0.06851236642722955,0.03356633535562282,1
2023-03-08 20:00:00,NVDA,23.98,24.2,23.87,24.18,80737200,23.753999999999998,23.680999999999997,23.697111213033335,80.9523809523809,0.11436736925521984,0.034344017233921796,0.08002335202129804,0.03194770097951397,1
2023-03-08 21:00:00,NVDA,24.18,24.27,24.17,24.26,3274660,23.841,23.69,23.750719668934924,82.46753246753234,0.1441384718558254,0.05630290815830252,0.08783556369752288,0.032011370226724845,0
2023-03-08 22:00:00,NVDA,24.26,24.29,24.18,24.26,1235210,23.935,23.6974,23.799222557607788,83.5526315789474,0.16582080612290184,0.0782064877512224,0.08761431837167945,0.023694159732784503,0
2023-03-08 23:00:00,NVDA,24.26,24.26,24.21,24.25,668590,24.022,23.706599999999998,23.842153742597525,81.81818181818176,0.180120973356388,0.09858938487225552,0.08153158848413247,0.021573282235074816,0
2023-03-09 00:00:00,NVDA,24.24,24.24,24.19,24.23,852810,24.07,23.7144,23.87909148139776,80.28169014084501,0.1876767058230122,0.11640684906240686,0.07126985676060535,0.021260732046878866,0
2023-03-09 09:00:00,NVDA,24.1,24.1,23.97,23.97,582820,24.084,23.7166,23.887749435550354,67.46987951807219,0.1707169326179674,0.12726886577351898,0.04344806684444841,0.024624419068713294,0
2023-03-09 10:00:00,NVDA,23.98,24.02,23.9,23.93,480220,24.077,23.716800000000003,23.891773298831275,68.71165644171775,0.15229298571808414,0.13227368976243203,0.020019295955652106,0.02481083971549952,0
2023-03-09 11:00:00,NVDA,23.96,23.98,23.91,23.93,558980,24.080000000000002,23.7214,23.895413937037823,67.51592356687897,0.1361227368852056,0.13304349918698677,0.0030792376982188285,0.024780928902168275,1
2023-03-09 12:00:00,NVDA,23.93,24.04,23.92,23.98,1817010,24.096,23.724800000000002,23.90346975255803,59.19999999999999,0.12589108623966538,0.1316130165975225,-0.005721930357857119,0.024668628949461747,1
2023-03-09 13:00:00,NVDA,24.01,24.27,23.92,24.27,4676760,24.125999999999998,23.7354,23.938377395171553,65.06849315068493,0.13957408261436655,0.13320522980089133,0.006368852813475212,0.026717861398882176,1
2023-03-09 14:00:00,NVDA,24.27,24.38,24.07,24.36,83361170,24.144,23.746199999999998,23.97853192896474,63.04347826086952,0.1558832782627526,0.1377408394932636,0.01814243876948901,0.02676210021335239,0
2023-03-09 15:00:00,NVDA,24.37,24.45,24.07,24.14,93599100,24.131999999999998,23.7504,23.993909840491906,58.00000000000007,0.14933483293584615,0.1400596381817801,0.009275194754066046,0.028978036901144803,0
2023-03-09 16:00:00,NVDA,24.14,24.24,24.08,24.11,46551720,24.116999999999997,23.7562,24.004966046159343,59.99999999999996,0.14010930075167494,0.1400695706957591,3.973005591584311e-05,0.028737980371119104,1
2023-04-03 08:00:00,NVDA,27.73,27.76,27.48,27.52,423000,24.444,23.8228,24.33973118462036,87.68577494692141,0.40330742453044266,0.1927171414626958,0.21059028306774685,0.14271526251027344,1
2023-04-03 09:00:00,NVDA,27.52,27.57,27.52,27.54,148190,24.775,23.893,24.64451869084699,87.16814159292032,0.606516126356766,0.2754769384415099,0.3310391879152561,0.14271261680502806,0
2023-04-03 10:00:00,NVDA,27.55,27.58,27.52,27.54,106300,25.131999999999998,23.967599999999997,24.920278815528228,86.9369369369369,0.7588133585414134,0.3721442224614906,0.3866691360799228,0.14286425201579758,1
2023-04-03 11:00:00,NVDA,27.54,27.65,27.53,27.58,1064830,25.497,24.0454,25.17358559500173,87.05357142857139,0.8726779893579746,0.47225097584078746,0.4004270135171871,0.14300112610872748,0
2023-04-03 12:00:00,NVDA,27.62,27.66,27.37,27.54,2654540,25.857999999999997,24.122400000000003,25.398958395477756,86.47450110864746,0.9487522386945031,0.5675512284115306,0.3812010102829725,0.14279505316257537,1
2023-04-03 13:00:00,NVDA,27.55,27.8,27.45,27.59,52997270,26.219,24.203000000000003,25.607629024479877,87.00440528634361,1.0015311834602265,0.6543472194212698,0.3471839640389567,0.142472976454298,1
2023-04-03 14:00:00,NVDA,27.59,27.99,27.59,27.62,81498520,26.554000000000002,24.284199999999995,25.79928340310084,92.34338747099771,1.0338619101745685,0.7302501575719296,0.30361175260263895,0.14262662412915506,0
2023-04-03 15:00:00,NVDA,27.62,27.65,27.41,27.52,55720660,26.869999999999997,24.363400000000002,25.963161174234095,91.07551487414187,1.0394331415299654,0.7920867543635368,0.24734638716642854,0.14305328944901102,0
2023-04-03 16:00:00,NVDA,27.52,27.62,27.37,27.38,34214770,27.194,24.4396,26.09809820525942,88.2483370288248,1.0207845832867015,0.8378263201481697,0.1829582631385318,0.1435230376075482,1
2023-04-03 17:00:00,NVDA,27.38,27.5,27.34,27.5,31382570,27.532999999999998,24.5182,26.23161266190138,88.42794759825325,1.0041136663350052,0.8710837893855369,0.13302987694946833,0.14338040110565767,1
2023-04-03 18:00:00,NVDA,27.5,27.73,27.45,27.72,36045520,27.552999999999997,24.6008,26.373363836958394,88.2483370288248,0.9971593733804305,0.8962989061845157,0.1008604671959148,0.14318557248502572,1
2023-04-03 19:00:00,NVDA,27.72,28.0,27.69,27.97,74647210,27.595999999999997,24.688000000000002,26.525424423914735,88.65096359743039,1.000290233619662,0.917097171671545,0.08319306194811693,0.14294614700696706,0
2023-04-03 20:00:00,NVDA,27.96,28.0,27.96,27.96,8565090,27.637999999999998,24.775199999999998,26.66205066925619,92.82511210762331,0.9905461470991739,0.9317869667570708,0.058759180342103035,0.1419148780719546,0
2023-04-03 21:00:00,NVDA,27.96,27.98,27.92,27.94,757730,27.674,24.8618,26.783760129327028,93.03370786516857,0.9700281745022217,0.939435208306101,0.03059296619612062,0.1418485025779218,0
2023-04-03 22:00:00,NVDA,27.93,27.94,27.92,27.93,209640,27.713,24.9472,26.892925831295884,69.52380952380952,0.942100666917689,0.9399683000284187,0.0021323668892703207,0.14187077191629308,0
2023-04-03 23:00:00,NVDA,27.93,27.95,27.93,27.93,448070,27.746999999999996,25.031,26.991694799743897,68.93203883495146,0.9094839510959858,0.9338714302419321,-0.0243874791459463,0.14198080549806064,1
2023-04-04 08:00:00,NVDA,27.92,27.95,27.84,27.95,221460,27.78,25.117200000000004,27.08296196167305,69.52380952380952,0.875160496237438,0.9221292434410333,-0.04696874720359534,0.14209915903759945,1
2023-04-04 09:00:00,NVDA,27.96,28.1,27.96,28.09,466370,27.837,25.1998,27.178870346275616,72.1739130434783,0.8494636527301722,0.9075961252988611,-0.05813247256868892,0.1420683439323693,0
2023-04-04 10:00:00,NVDA,28.09,28.11,28.05,28.05,222320,27.904000000000003,25.2804,27.26183507520175,72.1739130434783,0.816459417472565,0.889368783733602,-0.07290936626103695,0.14133332205026308,1
2023-04-04 11:00:00,NVDA,28.07,28.14,28.04,28.1,924670,27.964,25.371600000000004,27.341660306134916,72.1739130434783,0.7852856215587991,0.8685521512986414,-0.08326652973984228,0.1411580245590767,0
2023-04-04 12:00:00,NVDA,27.91,28.13,27.8,28.02,2008160,27.994,25.465,27.40626408650302,66.66666666666657,0.7455308171071735,0.8439478844603479,-0.09841706735317435,0.015761296862370232,0
2023-04-04 13:00:00,NVDA,28.03,28.04,27.49,27.65,59995260,27.962,25.5522,27.429477030645586,54.421768707482954,0.6763721433390089,0.8104327362360801,-0.13406059289707128,0.021160860675601287,1
2023-04-04 14:00:00,NVDA,27.65,27.8,27.56,27.75,72589930,27.941000000000003,25.642,27.46000302772696,62.93706293706294,0.6224572605481242,0.7728376410984891,-0.15038038055036484,0.021430428210991156,0
2023-04-04 15:00:00,NVDA,27.75,27.76,27.5,27.67,50751830,27.913999999999998,25.73,27.480002739372008,56.11510791366912,0.5667409590960233,0.7316183046979959,-0.16487734560197265,0.02164183172765984,1
2023-04-04 16:00:00,NVDA,27.68,27.75,27.53,27.69,35155540,27.889999999999997,25.8186,27.500002478479438,48.739495798319425,0.5182254413304648,0.6889397320244898,-0.170714290694025,0.021579152555646568,0
2023-04-04 17:00:00,NVDA,27.7,27.74,27.6,27.69,25472040,27.865999999999996,25.907600000000002,27.518097480529015,35.106382978723545,0.47430900500325635,0.6460135866202432,-0.17170458161698687,0.021519694158064897,0
2023-04-04 18:00:00,NVDA,27.69,27.75,27.45,27.47,39828660,27.818,25.9902,27.51351676809768,28.69565217391306,0.416946452268224,0.6002001597498394,-0.1832537074816154,0.02297075331894628,0
2023-04-04 19:00:00,NVDA,27.47,27.53,27.31,27.47,58239470,27.756,26.0722,27.50937231399314,29.203539823008853,0.367252754800397,0.553610678759951,-0.18635792395955397,0.022696841277387952,0
2023-04-04 20:00:00,NVDA,27.45,27.47,27.44,27.47,3451180,27.698,26.1538,27.505622569803315,29.464285714285765,0.3241337296640623,0.5077152889407732,-0.18358155927671094,0.022076802226752436,0
2023-04-04 21:00:00,NVDA,27.47,27.47,27.36,27.38,798710,27.625999999999998,26.235,27.493658515536332,27.272727272727323,0.27947769880609385,0.46206777091383733,-0.18259007210774347,0.02186802020283659,1
2023-04-04 22:00:00,NVDA,27.39,27.41,27.36,27.4,396240,27.564,26.3154,27.484738656913827,27.272727272727323,0.24290129059764354,0.4182344748505986,-0.17533318425295508,0.020135795643035633,0
2023-04-04 23:00:00,NVDA,27.4,27.44,27.39,27.4,367330,27.538999999999998,26.3884,27.47666830863632,17.757009345794444,0.21147645464404263,0.37688287080928745,-0.16540641616524482,0.017456057441846088,0
2023-04-05 08:00:00,NVDA,27.34,27.35,27.08,27.14,662640,27.478,26.454599999999996,27.444604660194766,14.728682170542712,0.16370512784684266,0.33424732221679854,-0.17054219436995588,0.01937346144638042,0
2023-04-05 09:00:00,NVDA,27.13,27.16,27.11,27.11,306000,27.421999999999997,26.5168,27.41273754970003,11.023622047244103,0.1220187022610375,0.29180159822564633,-0.16978289596460883,0.01936121473469815,0
2023-04-05 10:00:00,NVDA,27.11,27.11,27.02,27.06,508500,27.358999999999998,26.58,27.379143497347645,11.290322580645196,0.08397926680479628,0.25023713194147634,-0.16625786513668006,0.019326126795110206,0
2023-04-05 11:00:00,NVDA,27.05,27.08,26.85,26.89,3791610,27.278999999999996,26.641400000000004,27.332558402362153,13.461538461538524,0.03965800806495068,0.20812130716617122,-0.16846329910122054,0.019803402417935642,1
2023-04-05 12:00:00,NVDA,26.96,27.4,26.86,26.94,5140270,27.226,26.7008,27.29517188785147,9.090909090909093,0.008470036025869376,0.16819105293811087,-0.1597210169122415,0.01999364384383469,0
2023-04-05 13:00:00,NVDA,26.95,27.0,26.63,26.77,86261650,27.156,26.752599999999997,27.2451555175799,8.333333333333314,-0.02962276299079747,0.1286282897523292,-0.15825105274312667,0.019102947856600678,0
2023-04-05 14:00:00,NVDA,26.77,26.86,26.43,26.46,108142410,27.055,26.796599999999998,27.170378801619908,5.109489051094911,-0.08385931192988849,0.08613076941588568,-0.16999008134577417,0.021149671343288424,1
2023-04-05 15:00:00,NVDA,26.46,26.72,26.39,26.67,66721090,26.984,26.8448,27.122723677656108,17.721518987341824,-0.1086445361764099,0.047175708297426566,-0.15582024447383647,0.023364114360998667,0
2023-04-05 16:00:00,NVDA,26.67,26.68,26.45,26.52,46857420,26.895999999999997,26.8902,27.06532142264124,18.54304635761595,-0.13879085675500846,0.009982395286939564,-0.14877325204194802,0.02355988364452689,1
2023-04-05 17:00:00,NVDA,26.52,26.67,26.46,26.63,40643570,26.819,26.938200000000002,27.02386223953255,24.07407407407409,-0.1520531779290657,-0.02242471935626149,-0.1296284585728042,0.021763757096756965,1
2023-04-05 18:00:00,NVDA,26.63,26.81,26.61,26.75,49077040,26.78,26.9938,26.99778012148183,29.310344827586263,-0.15113843608048683,-0.048167462701106556,-0.10297097337938027,0.022016373262045037,1
2023-04-05 19:00:00,NVDA,26.75,26.91,26.59,26.88,73601170,26.756999999999998,27.052799999999998,26.98656296705499,35.95505617977528,-0.1383290122836769,-0.06619977261762063,-0.07212923966605626,0.022964640232368733,0
2023-04-05 20:00:00,NVDA,26.88,26.89,26.85,26.87,13933690,26.738,27.111600000000003,26.975461732097372,35.02824858757069,-0.12751446073593442,-0.07846271024128339,-0.049051750494651034,0.02288231822696196,0
2023-04-05 21:00:00,NVDA,26.87,26.87,26.8,26.81,412100,26.73,27.168200000000002,26.959703471897623,33.879781420765056,-0.12237469002775114,-0.08724510619857694,-0.03512958382917421,0.02283822987863409,0
2023-04-05 22:00:00,NVDA,26.8,26.88,26.77,26.8,215250,26.716,27.2188,26.944493617431185,39.24050632911395,-0.11775094158085508,-0.09334627327503257,-0.02440466830582251,0.02185840829178215,0
2023-04-05 23:00:00,NVDA,26.8,26.81,26.64,26.72,792220,26.711000000000002,27.266,26.92311327291393,38.036809815950924,-0.11916822195344423,-0.0985106630107149,-0.02065755894272933,0.021886481401057263,0
2023-04-06 08:00:00,NVDA,26.77,26.8,26.57,26.67,374540,26.732,27.316600000000005,26.899007246922128,38.03680981595101,-0.12290918837694775,-0.10339036808396149,-0.019518820292986266,0.02184297778192062,0
2023-04-06 09:00:00,NVDA,26.64,26.65,26.51,26.51,214920,26.716,27.3646,26.86195893769145,38.27160493827164,-0.13720300322867018,-0.11015289511290324,-0.02705010811576694,0.022246610141357127,1
2023-04-06 10:00:00,NVDA,26.52,26.7,26.49,26.66,450930,26.73,27.347399999999997,26.842724753149408,41.86046511627903,-0.1348724820643099,-0.11509681250318458,-0.019775669561125322,0.023310656112022612,1
2023-04-06 11:00:00,NVDA,26.67,26.8,26.67,26.79,1054720,26.746,27.332399999999996,26.837703348087558,50.59523809523808,-0.12113919645617344,-0.11630528929378237,-0.004833907162391071,0.024105497033984805,0
2023-04-06 12:00:00,NVDA,26.73,26.9,26.56,26.68,2506150,26.738999999999997,27.3152,26.822683981603028,57.43243243243241,-0.1177739248662526,-0.11659901640827641,-0.001174908457976187,0.022696012290246835,0
2023-04-06 13:00:00,NVDA,26.66,26.7,26.43,26.64,59042030,26.714999999999996,27.296400000000002,26.805285507164644,48.85496183206102,-0.11698604627168052,-0.11667642238095724,-0.0003096238907232818,0.022704237782084098,1
2023-04-06 14:00:00,NVDA,26.64,26.88,26.62,26.75,68742570,26.702999999999996,27.2806,26.800020220768012,59.05511811023629,-0.10626065938109974,-0.11459326978098575,0.008332610399886003,0.02321225152326354,1
2023-04-06 15:00:00,NVDA,26.76,27.06,26.75,27.01,62314240,26.723000000000003,27.269000000000002,26.820018294980585,63.38028169014099,-0.07590589005792836,-0.10685579383637428,0.03094990377844592,0.024539779918534507,0
2023-04-06 16:00:00,NVDA,27.01,27.06,26.81,26.82,43140010,26.725,27.253,26.820016552601484,52.34899328859062,-0.06641533414880385,-0.0987677018988602,0.03235236775005634,0.025513188195508813,1
2023-04-06 17:00:00,NVDA,26.82,27.0,26.78,26.98,32807700,26.750999999999998,27.242199999999997,26.83525307140134,53.28947368421058,-0.04545931075391607,-0.08810602366987137,0.0426467129159553,0.025375310108277357,0
2023-04-06 18:00:00,NVDA,26.98,27.08,26.94,26.97,37000420,26.781,27.234,26.84808611222026,53.28947368421046,-0.029320439880386573,-0.07634890691197442,0.04702846703158785,0.022061221420410698,1
2023-04-06 19:00:00,NVDA,26.97,27.08,26.92,27.03,50119150,26.833,27.2246,26.865411244389758,57.23684210526324,-0.0115555645249934,-0.06339023843457822,0.05183467390958482,0.020868863947290758,0
2023-04-06 20:00:00,NVDA,27.04,27.05,26.86,27.02,8612050,26.869,27.2106,26.880133983019306,57.2368421052631,0.00169675165972194,-0.05037284041571819,0.05206959207544013,0.0198335643162463,0
2023-04-06 21:00:00,NVDA,27.02,27.04,27.02,27.03,278280,26.893,27.191799999999997,26.894406937017468,60.68965517241385,0.01285800506187229,-0.0377266713202001,0.05058467638207239,0.019548878483348738,0
2023-04-06 22:00:00,NVDA,27.03,27.04,27.02,27.04,228980,26.929000000000002,27.173399999999997,26.908272943015806,63.1205673758864,0.022253767641199573,-0.025730583527920164,0.04798435116911974,0.01914681119123466,1
2023-04-06 23:00:00,NVDA,27.03,27.06,27.03,27.06,286170,26.970999999999997,27.155800000000003,26.92272313891906,71.65354330708645,0.030956957495188675,-0.014393075323298397,0.04535003281848707,0.01860578302488414,0
2023-04-10 08:00:00,NVDA,26.98,27.03,26.93,26.98,150350,26.994,27.136799999999997,26.928178078069624,63.333333333333314,0.031041143762614354,-0.005306231506115848,0.0363473752687302,0.018887530778935138,0
2023-04-10 09:00:00,NVDA,26.99,27.0,26.98,26.98,39200,26.991000000000003,27.1178,26.93311349920585,58.87850467289722,0.030753356436378,0.0019056860823829219,0.028847670353995075,0.018714369737600555,0
2023-04-10 10:00:00,NVDA,26.98,27.0,26.95,26.96,64240,27.005000000000003,27.098,26.9356741183291,64.28571428571428,0.028581974839628543,0.0072409438338320465,0.0213410310057965,0.018732431974080532,0
2023-04-10 11:00:00,NVDA,26.98,27.02,26.81,26.84,817280,26.990999999999996,27.073,26.926562297535853,59.43396226415086,0.01698237985824491,0.009189231038714621,0.007793148819530291,0.019058070855735448,0
2023-04-10 12:00:00,NVDA,26.96,27.0,26.65,26.68,2015560,26.962,27.0456,26.90308017396101,46.84684684684686,-0.005062686065723909,0.0063388476178269145,-0.011401533683550824,0.019951295240984903,1
2023-04-10 13:00:00,NVDA,26.68,26.92,26.67,26.84,42595160,26.943,27.0204,26.897072538345675,41.58415841584154,-0.009513234170647422,0.003168431260132048,-0.01268166543077947,0.019741824694667925,1
2023-04-10 14:00:00,NVDA,26.84,27.25,26.79,27.16,83490860,26.957,27.003199999999996,26.92211324897942,64.91228070175433,0.012635347618033421,0.005061814531712323,0.007573533086321098,0.022255763637080775,1
2023-04-10 15:00:00,NVDA,27.16,27.43,27.16,27.38,56195180,26.992,26.9978,26.96572151098138,66.66666666666657,0.04739409007220985,0.013528269639811828,0.033865820432398025,0.023074237911682335,1
2023-04-10 16:00:00,NVDA,27.38,27.55,27.26,27.5,57394680,27.038,26.992800000000003,27.0166051766022,70.2290076335878,0.0836592690312088,0.02755446951809122,0.05610479951311757,0.022614143527136376,0
2023-04-10 17:00:00,NVDA,27.5,27.59,27.41,27.45,39777790,27.076999999999998,26.988400000000002,27.05788087406866,66.15384615384608,0.10713017255713808,0.0434696101259006,0.06366056243123748,0.022661267248618482,1
2023-04-10 18:00:00,NVDA,27.46,27.59,27.43,27.57,30286060,27.136000000000003,26.986,27.106654124157355,69.5035460992908,0.13387084999133236,0.061549858098986956,0.07232099189234541,0.022692030455947025,1
2023-04-10 19:00:00,NVDA,27.57,27.62,27.52,27.59,46273610,27.197000000000003,26.984,27.152687064713795,69.71830985915491,0.15489137105810968,0.0802181606908115,0.07467321036729818,0.020990949628675128,0
2023-04-10 20:00:00,NVDA,27.58,27.59,27.55,27.57,12108470,27.258,26.986000000000004,27.19243115378867,68.53146853146858,0.16799985484480473,0.09777449952161014,0.07022535532319459,0.019306297439008368,0
2023-04-10 21:00:00,NVDA,27.57,27.6,27.57,27.58,260980,27.332,26.988200000000003,27.229342472475462,68.30985915492958,0.17715322698714786,0.1136502450147177,0.06350298197243016,0.018711988242514375,1
2023-04-10 22:00:00,NVDA,27.58,27.64,27.57,27.64,428830,27.427999999999997,26.9916,27.268452713192087,73.57142857142854,0.18709215699055548,0.12833862740988525,0.05875352958067023,0.01867329374390425,1
2023-04-10 23:00:00,NVDA,27.64,27.68,27.63,27.66,588440,27.51,26.9972,27.305742930983318,73.94366197183095,0.19434240520415713,0.14153938296873964,0.052803022235417496,0.01864994816878363,1
2023-04-11 08:00:00,NVDA,27.6,27.71,27.6,27.71,194700,27.564999999999998,27.003400000000003,27.344243604223003,75.86206896551718,0.20179667482787167,0.15359084134056605,0.048205833487305616,0.01858882606096814,1
2023-04-11 09:00:00,NVDA,27.71,27.78,27.71,27.77,243100,27.603999999999996,27.0108,27.38479183239224,83.45323741007192,0.21012356214185957,0.16489738550082478,0.04522617664103479,0.01858405104005348,0
2023-04-11 10:00:00,NVDA,27.77,27.77,27.69,27.71,194580,27.625,27.0222,27.415764038831075,89.92248062015511,0.2094665814090355,0.17381122468246696,0.035655356726568554,0.018895573030693922,0
2023-04-11 11:00:00,NVDA,27.72,27.73,27.52,27.61,1234250,27.641000000000002,27.0322,27.434262701799543,81.30081300813005,0.19858756138862788,0.17876649202369915,0.019821069364928723,0.019505595438221494,0
2023-04-11 12:00:00,NVDA,27.63,27.74,27.49,27.6,1745700,27.644,27.043000000000003,27.450047206390064,73.91304347826099,0.18700328574428227,0.1804138507678158,0.006589434976466468,0.01911819174215304,0
2023-04-11 13:00:00,NVDA,27.63,27.79,27.25,27.41,57057900,27.625999999999998,27.053399999999996,27.446233186733867,51.685393258427034,0.16063949957570145,0.17645898052939293,-0.015819480953691484,0.020724236786033547,0
2023-04-11 14:00:00,NVDA,27.41,27.51,27.15,27.18,54135230,27.587,27.058200000000003,27.420877645140163,33.999999999999986,0.11980588363649147,0.16512836115081267,-0.0453224775143212,0.022646266904083688,1
2023-04-11 15:00:00,NVDA,27.18,27.33,27.13,27.27,40171540,27.556,27.0682,27.406508345603005,41.34615384615385,0.09362791236062407,0.15082827139277494,-0.05720035903215087,0.022215502767807354,1
2023-04-11 16:00:00,NVDA,27.28,27.43,27.2,27.31,32376420,27.523000000000003,27.0852,27.397317074593197,36.458333333333215,0.07524200424009564,0.13571101796223908,-0.060469013722143444,0.021044405596157976,1
2023-04-11 17:00:00,NVDA,27.32,27.43,27.22,27.4,25232390,27.496999999999996,27.099800000000002,27.397572591298605,40.77669902912613,0.06715911891215853,0.12200063815222298,-0.054841519240064446,0.020561087741488508,0
2023-04-11 18:00:00,NVDA,27.4,27.42,27.3,27.35,26723810,27.461000000000002,27.1164,27.393041868317784,39.62264150943397,0.05607242392403933,0.10881499530658625,-0.05274257138254693,0.017230113644716043,0
2023-04-11 19:00:00,NVDA,27.35,27.39,27.13,27.17,47873050,27.401,27.1272,27.37179978562085,33.33333333333343,0.032388290541046416,0.09352965435347829,-0.061141363812431876,0.01652434453105894,0
2023-04-11 20:00:00,NVDA,27.17,27.17,27.13,27.14,4701040,27.344,27.135,27.34972361556172,29.1666666666666,0.011070085861593526,0.07703774065510134,-0.06596765479350782,0.015753163757483344,0
2023-04-11 21:00:00,NVDA,27.14,27.15,27.13,27.14,263030,27.297000000000004,27.1402,27.329749937889176,27.96610169491521,-0.005758366076570098,0.060478519308767055,-0.06623688538533715,0.015716454476035282,0
2023-04-11 22:00:00,NVDA,27.14,27.15,27.13,27.14,104600,27.250999999999998,27.145599999999998,27.311678515233066,24.77876106194678,-0.018877428238074145,0.04460732979939881,-0.06348475803747296,0.014856439333012174,0
2023-04-11 23:00:00,NVDA,27.14,27.15,27.12,27.14,428370,27.224,27.152199999999997,27.295328180448966,20.560747663551354,-0.028940768356200408,0.029897710168278968,-0.058838478524479376,0.01479663124867233,0
2023-04-12 08:00:00,NVDA,27.1,27.13,27.02,27.1,126140,27.216,27.1582,27.276725496596686,20.952380952380892,-0.039686225504517836,0.01598092303371961,-0.05566714853823745,0.014810688358521694,0
2023-04-12 09:00:00,NVDA,27.11,27.14,27.07,27.11,101310,27.2,27.166,27.260846877873195,23.958333333333158,-0.04685504548676889,0.003413729329621912,-0.0502687748163908,0.014811233720614339,0
2023-04-12 10:00:00,NVDA,27.1,27.1,27.04,27.04,36870,27.173000000000002,27.173399999999997,27.239813841885272,22.549019607842908,-0.0575217272906734,-0.008773361994437151,-0.048748365296236246,0.014548737339688284,1
2023-04-12 11:00:00,NVDA,27.05,27.16,27.04,27.15,445000,27.148000000000003,27.1862,27.231260142658105,36.170212765957274,-0.056448367139420697,-0.01830836302343386,-0.038140004115986836,0.01535032593669629,1
2023-04-12 12:00:00,NVDA,27.05,27.51,27.0,27.39,5518260,27.151999999999997,27.2008,27.246378224309716,61.05263157894746,-0.035818830073463204,-0.02181045643343973,-0.014008373640023473,0.01804247531357857,0
2023-04-12 13:00:00,NVDA,27.4,27.48,26.65,26.72,78352010,27.107,27.1994,27.19624696485165,32.026143790849616,-0.07269518900955418,-0.03198740294866262,-0.040707786060891565,0.029682064016336253,0
2023-04-12 14:00:00,NVDA,26.72,26.93,26.57,26.61,85366950,27.054000000000002,27.198,27.140413920580066,28.125,-0.10953341679127959,-0.047496605717186016,-0.062036811074093576,0.02976419680372694,1
2023-04-12 15:00:00,NVDA,26.61,26.94,26.52,26.89,57367960,27.029000000000003,27.202999999999996,27.116564975762916,35.754189944134126,-0.11481084976224665,-0.06095945452619815,-0.0538513952360485,0.032214832488078535,1
2023-04-12 16:00:00,NVDA,26.89,27.0,26.89,26.94,41119910,27.008999999999997,27.206799999999998,27.099749263785498,38.54748603351957,-0.11364860095303797,-0.07149728381156611,-0.042151317141471856,0.032358862302343895,1
2023-05-01 08:00:00,NVDA,27.73,27.75,27.71,27.71,28480,27.066000000000003,27.2208,27.157868381520213,61.34453781512602,-0.05001836498054857,-0.0672015000453626,0.01718313506481403,0.04335170217768107,1
2023-05-01 09:00:00,NVDA,27.74,27.77,27.73,27.75,34480,27.131,27.2394,27.214261868994477,62.76150627615061,0.0035952770489586783,-0.053042144626498346,0.056637421675457024,0.04231031953336794,1
2023-05-01 10:00:00,NVDA,27.75,27.78,27.75,27.78,37930,27.198,27.255399999999998,27.268141690995,63.22314049586777,0.04795245781795998,-0.03284322413760668,0.08079568195556666,0.042245283018093306,1
2023-05-01 11:00:00,NVDA,27.77,27.89,27.77,27.84,535920,27.278000000000002,27.272799999999997,27.322604387090717,64.11290322580643,0.0869450928042923,-0.008885560749226886,0.09583065355351919,0.04225955843681472,1
2023-05-01 12:00:00,NVDA,27.79,27.9,27.77,27.87,1185860,27.35,27.2896,27.374737302605887,64.5418326693227,0.11889721317473345,0.01667099403556518,0.10222621913916827,0.04219109910692804,1
2023-05-01 13:00:00,NVDA,27.86,28.25,27.78,28.24,71393710,27.434999999999995,27.314,27.45714327378628,70.07042253521122,0.17209164123505616,0.04775512347546338,0.12433651775959279,0.043837448625773,1
2023-05-01 14:00:00,NVDA,28.22,28.63,28.11,28.63,108991680,27.625999999999998,27.346,27.56884391437806,73.60248447204967,0.2429181402425975,0.08678772682889022,0.1561304134137073,0.044544998685586874,0
2023-05-01 15:00:00,NVDA,28.63,28.68,28.43,28.64,84241870,27.829,27.378,27.670858779675388,75.31645569620252,0.29643840994659953,0.12871786345243208,0.16772054649416746,0.04443904261720088,1
2023-05-01 16:00:00,NVDA,28.64,28.77,28.59,28.77,57238600,28.017000000000003,27.4122,27.77553889589678,75.47169811320754,0.34536240005718,0.17204677077338165,0.17331562928379834,0.04437619461076491,1
2023-05-01 17:00:00,NVDA,28.77,28.93,28.76,28.92,68405340,28.214999999999996,27.451000000000004,27.884535191525657,74.75728155339806,0.3917232196588323,0.21598206055047178,0.1757411591083605,0.044315477105680866,0
2023-05-01 18:00:00,NVDA,28.93,29.06,28.75,28.93,78495720,28.337,27.49,27.984103268523214,95.4732510288066,0.4243794376412282,0.25766153596862307,0.16671790167260514,0.04429030746049177,0
2023-05-01 19:00:00,NVDA,28.93,29.0,28.82,28.91,76830130,28.453000000000003,27.529,28.072283909616242,99.14529914529916,0.443533119107304,0.29483585259635925,0.14869726651094473,0.04420938399847913,0
2023-05-01 20:00:00,NVDA,28.91,28.95,28.86,28.86,2797570,28.561,27.569399999999995,28.14730448965279,96.68246445497628,0.44949645223192647,0.3257679725234727,0.12372847970845374,0.04440442205978161,0
2023-05-01 21:00:00,NVDA,28.87,28.9,28.8,28.82,2751620,28.659000000000002,27.6122,28.211370728733478,94.76190476190479,0.4458552294408804,0.3497854239069543,0.09606980553392613,0.0442569295589875,1
2023-05-01 22:00:00,NVDA,28.81,28.87,28.8,28.84,356070,28.756,27.652199999999997,28.271240183139813,91.85185185185188,0.43951688988161663,0.3677317171018868,0.07178517277972984,0.044318982377021816,0
2023-05-01 23:00:00,NVDA,28.85,28.85,28.76,28.76,573870,28.808,27.6842,28.317788737126495,86.33093525179869,0.42316044846188916,0.3788174633738873,0.044342985088001885,0.044249183557212024,0
2023-05-02 08:00:00,NVDA,28.9,28.9,28.76,28.77,186080,28.822000000000003,27.712,28.36085647644778,86.13138686131397,0.4063209522104039,0.3843181611411906,0.022002791069213268,0.03414421026009755,1
2023-05-02 09:00:00,NVDA,28.76,28.8,28.76,28.79,107230,28.837,27.737799999999996,28.40172728821466,85.71428571428582,0.3900926180850419,0.3854730525299609,0.004619565555081029,0.033308992250714334,0
2023-05-02 10:00:00,NVDA,28.78,28.8,28.77,28.8,47470,28.839999999999996,27.7648,28.439658022670407,85.49618320610699,0.37373033216819707,0.38312450845760815,-0.009394176289411083,0.032751768894750406,0
2023-05-02 11:00:00,NVDA,28.8,28.8,28.71,28.75,676840,28.823,27.788400000000003,28.469214401463702,75.75757575757586,0.3526632382770103,0.37703225442148863,-0.02436901614447834,0.03313212016853832,0
2023-05-02 12:00:00,NVDA,28.73,28.9,28.64,28.65,2429170,28.794999999999998,27.8096,28.486432077514777,51.4285714285714,0.3241615181254929,0.3664581071622895,-0.04229658903679662,0.02044464081952721,0
2023-05-02 13:00:00,NVDA,28.66,28.84,28.44,28.51,70321630,28.755000000000003,27.8284,28.48867664156099,42.16867469879519,0.2869688710765743,0.3505602599451465,-0.06359138886857219,0.021475446738215803,0
2023-05-02 14:00:00,NVDA,28.52,28.61,28.17,28.2,85909950,28.689000000000004,27.840799999999998,28.46118362807899,21.78217821782171,0.22982968753595046,0.32641414546330727,-0.09658445792735681,0.024722313662252353,1
2023-05-02 15:00:00,NVDA,28.2,28.34,28.18,28.24,57451430,28.631,27.852800000000002,28.440118520642898,12.22222222222183,0.1856342623968743,0.2982581688500207,-0.1126239064531464,0.024689378797757143,1
2023-05-02 16:00:00,NVDA,28.24,28.31,28.08,28.27,40400810,28.574,27.865,28.423916756772144,14.130434782608617,0.1512858892833897,0.26886371293669453,-0.11757782365330482,0.02468915599564684,1
2023-05-02 17:00:00,NVDA,28.27,28.44,28.22,28.39,35256650,28.537,27.878600000000002,28.420686589460512,24.509803921568647,0.1322233646015043,0.2415356432696565,-0.10931227866815221,0.021272702541814976,0
2023-05-02 18:00:00,NVDA,28.39,28.41,28.22,28.36,31309750,28.496,27.8904,28.414906914273796,25.0,0.11338835677835846,0.2159061859713969,-0.10251782919303845,0.015809427783359916,0
2023-05-02 19:00:00,NVDA,28.35,28.39,28.1,28.21,51646970,28.438,27.9004,28.395391970057247,22.52252252252252,0.08537359729551142,0.1897996682362198,-0.10442607094070838,0.016493388358948206,0
2023-05-02 20:00:00,NVDA,28.21,28.39,27.82,27.93,6764410,28.351,27.906800000000004,28.35106892528989,16.788321167883225,0.040115610836924276,0.1598628567563607,-0.11974724591943642,0.017894308309064504,0
2023-05-02 21:00:00,NVDA,27.94,27.98,27.73,27.84,2077140,28.26,27.9116,28.3023956943099,16.666666666666657,-0.0029795706999955485,0.12729437126508947,-0.13027394196508502,0.016511154070866754,0
2023-05-02 22:00:00,NVDA,27.84,27.86,27.77,27.81,847700,28.176,27.9196,28.25550086628039,15.714285714285822,-0.03910280899017593,0.0940149352140364,-0.13311774420421232,0.016368584007890177,1
2023-05-02 23:00:00,NVDA,27.81,27.9,27.79,27.85,542140,28.110000000000003,27.933000000000003,28.21688173615845,16.90140845070451,-0.06376799216350904,0.062458349738527305,-0.12622634190203635,0.016678735609447094,1
2023-05-03 08:00:00,NVDA,27.91,27.99,27.85,27.93,167220,28.083000000000006,27.946199999999997,28.18955966604812,20.80536912751684,-0.07598409872764833,0.03476986004529218,-0.1107539587729405,0.01733830946464506,0
2023-05-03 09:00:00,NVDA,27.97,27.97,27.9,27.9,54660,28.049,27.958000000000002,28.16198255499592,21.088435374149725,-0.08708236912715606,0.010399414210802534,-0.0974817833379586,0.01734571897695693,0
2023-05-03 10:00:00,NVDA,27.91,27.91,27.85,27.87,138540,28.008999999999997,27.967399999999998,28.134174692615353,22.142857142857267,-0.09717836594583318,-0.01111614182052461,-0.08606222412530856,0.017187465465190874,1
2023-05-03 11:00:00,NVDA,27.88,28.07,27.86,28.06,1067620,27.976,27.981600000000004,28.127110436175794,34.482758620689594,-0.08882419404085695,-0.026657752264591078,-0.062166441776265874,0.01912484446375887,0
2023-05-03 12:00:00,NVDA,27.89,28.09,27.73,27.98,1560180,27.938,27.9978,28.113099918444764,40.98360655737709,-0.08764842751654811,-0.03885588731498249,-0.04879254020156562,0.019115888686572657,0
2023-05-03 13:00:00,NVDA,27.98,28.07,27.47,27.68,67177070,27.885,28.008599999999998,28.07185230716431,31.081081081081138,-0.1096600243705339,-0.053016714726092776,-0.05664330964444113,0.021114663966537946,1
2023-05-03 14:00:00,NVDA,27.68,28.03,27.67,27.9,70492490,27.881999999999998,28.0238,28.05548542076771,38.92215568862271,-0.10810603302399358,-0.06403457838567295,-0.04407145463832063,0.023246779158895718,0
2023-05-03 15:00:00,NVDA,27.9,27.92,27.71,27.89,35604690,27.887,28.038799999999995,28.03972490450412,33.97435897435892,-0.10645426164964533,-0.07251851503846743,-0.0339357466111779,0.023277426542930336,1
2023-05-03 16:00:00,NVDA,27.89,27.93,27.84,27.93,22650530,27.899,28.0546,28.029274913598965,36.30573248407638,-0.10075610160821213,-0.07816603235241637,-0.022590069255795764,0.023357171722378046,1
2023-05-03 17:00:00,NVDA,27.93,28.04,27.83,28.02,23517090,27.916000000000004,28.072999999999997,28.0283915884943,43.708609271523116,-0.087964026343748,-0.08012563115068269,-0.007838395193065312,0.023438877667894244,1
2023-05-03 18:00:00,NVDA,28.02,28.37,27.89,28.18,72905940,27.940999999999995,28.0944,28.042830484828176,58.99280575539573,-0.06417577334345737,-0.07693565958923763,0.01275988624578027,0.021784611317338397,0
2023-05-03 19:00:00,NVDA,28.19,28.29,27.78,27.8,70943610,27.931,28.1096,28.0197037719874,48.80952380952383,-0.07512029565555522,-0.07657258680250115,0.001452291146945922,0.02552276827404394,0
2023-05-03 20:00:00,NVDA,27.8,27.87,27.75,27.78,2149750,27.921999999999997,28.1222,27.99687484132193,49.101796407185695,-0.08443443369887049,-0.07814495618177503,-0.006289477517095465,0.025450258764247915,0
2023-05-03 21:00:00,NVDA,27.77,27.8,27.58,27.62,1017840,27.877999999999997,28.126800000000003,27.96098199929127,43.57541899441336,-0.10353315229464144,-0.08322259540434832,-0.020310556890293124,0.02530453917681476,1
2023-05-03 22:00:00,NVDA,27.65,27.66,27.53,27.64,683960,27.844,28.1452,27.930412285073054,41.61849710982656,-0.1157212292309957,-0.0897223221696778,-0.025998907061317897,0.02538942715660849,1
2023-05-03 23:00:00,NVDA,27.64,27.68,27.62,27.68,311940,27.844,28.1666,27.906563496018475,43.67816091954022,-0.12076064871980563,-0.09592998747970337,-0.02483066124010226,0.025159432111287298,1
2023-05-04 08:00:00,NVDA,27.79,27.88,27.79,27.81,127460,27.835,28.185,27.897366972588145,48.369565217391234,-0.11296235175269231,-0.09933646033430116,-0.013625891418391156,0.02387414734135601,0
2023-05-04 09:00:00,NVDA,27.84,27.84,27.75,27.75,37370,27.820999999999998,28.2012,27.883332022817847,40.935672514619874,-0.11035157946503915,-0.10153948416044876,-0.008812095304590387,0.023755781557103367,0
2023-05-04 10:00:00,NVDA,27.73,27.75,27.7,27.71,59160,27.799,28.2012,27.86682421112091,41.91616766467063,-0.11023941793522596,-0.10327947091540421,-0.0069599470198217495,0.023773541694618577,1
2023-05-04 11:00:00,NVDA,27.7,27.74,27.65,27.74,245250,27.771000000000004,28.201,27.854745714823682,52.14285714285712,-0.10650209003653899,-0.10392399473963117,-0.0025780952969078202,0.023750915135268922,0
2023-05-04 12:00:00,NVDA,27.73,27.96,27.64,27.66,987260,27.719,28.198600000000003,27.83619850388809,40.47619047619044,-0.10874205148301641,-0.10488760608830822,-0.0038544453947081947,0.023668460728023543,1
2023-05-04 13:00:00,NVDA,27.65,27.79,27.48,27.73,41999770,27.712,28.196400000000004,27.826084360660655,43.93939393939388,-0.10367373579028083,-0.10464483202870274,0.0009710962384219118,0.023845821883628965,0
2023-05-04 14:00:00,NVDA,27.73,27.86,27.38,27.55,60774260,27.689,28.19,27.799790612026307,36.98630136986296,-0.11288034046645024,-0.10629193371625224,-0.006588406750197992,0.024635054805526337,1
2023-05-04 15:00:00,NVDA,27.55,27.72,27.53,27.66,29431310,27.693,28.1784,27.786477220404752,37.83783783783777,-0.11003217785699348,-0.1070399825444005,-0.0029921953125929823,0.02389514028386647,1
2023-05-04 16:00:00,NVDA,27.66,27.72,27.51,27.71,24789240,27.7,28.16,27.7791936756043,32.846715328467084,-0.10255817948369383,-0.10614362193225918,0.0035854424485653458,0.023908654929580955,0
2023-05-04 17:00:00,NVDA,27.71,27.84,27.24,27.65,78030720,27.696999999999996,28.1402,27.76688951602294,42.85714285714271,-0.10032005335665062,-0.10497890821713747,0.004658854860486852,0.021451831445209263,0
2023-05-04 18:00:00,NVDA,27.65,27.66,27.38,27.47,29935690,27.663,28.1142,27.73861432402075,37.19008264462794,-0.11178226162342142,-0.10633957889839427,-0.005442682725027154,0.02063922521405954,1
2023-05-04 19:00:00,NVDA,27.46,27.64,27.45,27.56,34798430,27.644,28.087,27.721603436018775,47.36842105263147,-0.1123092651187676,-0.10753351614246894,-0.004775748976298663,0.021031138766055755,0
2023-05-04 20:00:00,NVDA,27.56,27.63,27.48,27.51,3761720,27.624000000000002,28.058600000000002,27.70145072782651,44.444444444444436,-0.11543088591861306,-0.10911299009769776,-0.006317895820915298,0.020953666705675823,1
2023-05-04 21:00:00,NVDA,27.51,27.54,27.5,27.54,289760,27.604000000000003,28.0312,27.68607446803351,43.96551724137923,-0.11416798613594636,-0.11012398930534749,-0.0040439968305988755,0.020634605132192035,1
2023-05-04 22:00:00,NVDA,27.54,27.57,27.54,27.57,157260,27.595,28.005399999999998,27.675019756792224,38.67924528301885,-0.10948431267504333,-0.10999605397928666,0.000511741304243335,0.01957772464500443,1
2023-05-04 23:00:00,NVDA,27.57,27.69,27.57,27.68,264790,27.589999999999996,27.982599999999998,27.675494065669152,46.846846846846816,-0.09579215469085867,-0.10715527412160107,0.011363119430742405,0.015246635604552054,0
2023-05-05 08:00:00,NVDA,27.65,27.67,27.59,27.66,62980,27.601,27.959,27.674018440367327,47.70642201834858,-0.08556847359566078,-0.10283791401641301,0.017269440420752236,0.015246745457087738,0
2023-05-05 09:00:00,NVDA,27.67,27.68,27.64,27.67,29370,27.601999999999997,27.937200000000004,27.673635731760914,46.72897196261696,-0.07578560694163983,-0.09742745260145838,0.021641845659818554,0.01408646148789684,1
2023-05-05 10:00:00,NVDA,27.64,27.7,27.64,27.7,36720,27.601,27.9158,27.676146614450353,51.96078431372546,-0.064864151791717,-0.09091479243951012,0.02605064064779311,0.014107971969363264,0
2023-05-05 11:00:00,NVDA,27.7,27.76,27.7,27.7,325980,27.606,27.894000000000002,27.678418365455084,48.42105263157888,-0.0555682635484267,-0.08384548666129343,0.028277223112866734,0.01403797903240193,1
2023-05-05 12:00:00,NVDA,27.69,27.84,27.64,27.79,3682240,27.637999999999998,27.873799999999996,27.689045187792694,63.953488372093005,-0.04047241647976563,-0.07517087262498787,0.03469845614522224,0.013600471924971531,1
2023-05-05 13:00:00,NVDA,27.79,28.12,27.73,28.09,50271460,27.690999999999995,27.860599999999998,27.72723136038387,70.47619047619052,-0.004252337819366403,-0.06098716566386358,0.056734827844497175,0.017169005433804983,1
2023-05-05 14:00:00,NVDA,28.1,28.5,28.05,28.39,75174430,27.779000000000003,27.8554,27.790352183204455,76.1538461538462,0.04810530030852078,-0.03916867246938671,0.0872739727779075,0.01972810345804706,0
2023-05-05 15:00:00,NVDA,28.39,28.45,28.33,28.37,42929550,27.862000000000002,27.852600000000002,27.84555673718498,78.5714285714288,0.08698259171574207,-0.013938419632360952,0.10092101134810302,0.01982212583723604,1
2023-05-05 16:00:00,NVDA,28.38,28.43,28.3,28.41,25331590,27.946000000000005,27.8568,27.899313238405462,91.964285714286,0.11964163664486804,0.012777591623084849,0.10686404502178319,0.01936605536813342,1
2023-05-05 17:00:00,NVDA,28.42,28.61,28.4,28.61,37289050,28.038999999999998,27.8642,27.966997691890658,92.68292682926855,0.1598201859580577,0.04218611049007942,0.11763407546797827,0.02016452118243522,1
2023-05-05 18:00:00,NVDA,28.61,28.75,28.57,28.72,39046210,28.145,27.8732,28.038712197424882,96.8992248062016,0.19825272247456738,0.07339943288697702,0.12485328958759036,0.01838385453643668,0
2023-05-05 19:00:00,NVDA,28.72,28.75,28.62,28.68,54501620,28.246,27.878999999999998,28.09978722624156,93.84615384615397,0.22291351065731035,0.10330224844104369,0.11961126221626667,0.01858476550254222,0
2023-05-05 20:00:00,NVDA,28.68,28.7,28.61,28.66,2646380,28.342000000000002,27.885,28.153140823742362,92.24806201550402,0.2380988744966963,0.13026157365217422,0.10783730084452209,0.018754626920790742,0
2023-05-05 21:00:00,NVDA,28.66,28.67,28.65,28.66,234110,28.438,27.894000000000002,28.20141312624309,91.5254237288137,0.2472828618409828,0.15366583128993594,0.09361703055104686,0.01840724068510433,0
2023-05-05 22:00:00,NVDA,28.66,28.66,28.63,28.66,187700,28.525,27.908599999999996,28.24508806660089,93.10344827586219,0.2516602552094014,0.17326471607382904,0.07839553913557235,0.016348376058148664,0
2023-05-05 23:00:00,NVDA,28.65,28.66,28.64,28.65,277120,28.581,27.9248,28.283651107876995,92.24137931034481,0.2514241929742944,0.18889661145392211,0.0625275815203723,0.016481961714468512,0
2023-05-08 08:00:00,NVDA,28.7,28.7,28.58,28.58,111900,28.6,27.9402,28.311874811888707,86.66666666666664,0.24278996537728048,0.19967528223859382,0.04311468313868666,0.01664430256857001,0
2023-05-08 09:00:00,NVDA,28.58,28.58,28.53,28.56,85710,28.619,27.954399999999996,28.33550578218502,85.24590163934427,0.23166297833827798,0.20607282145853068,0.025590156879747306,0.01683301012772805,0
2023-05-08 10:00:00,NVDA,28.55,28.56,28.55,28.55,37400,28.633,27.966800000000003,28.355933802929304,83.33333333333348,0.21950749871127684,0.20875975690907994,0.010747741802196897,0.016960452931782072,1
2023-05-08 11:00:00,NVDA,28.55,28.62,28.55,28.59,266050,28.631,27.9806,28.378225821697942,78.40909090909105,0.2106733480210501,0.209142475131474,0.001530872889576096,0.016798136546666734,0
2023-05-08 12:00:00,NVDA,28.59,28.65,28.51,28.52,1286820,28.611,27.9936,28.391728124393378,60.0,0.1957671234287517,0.20646740479092954,-0.01070028136217785,0.0171372904341958,0
2023-05-08 13:00:00,NVDA,28.52,28.61,28.35,28.48,41942640,28.590999999999998,28.002,28.400134969689248,58.20895522388062,0.1786666098771903,0.2009072458081817,-0.022240635930991404,0.017354296251755594,1
2023-05-08 14:00:00,NVDA,28.48,28.7,28.37,28.65,54620860,28.590000000000003,28.0154,28.423931639242653,65.00000000000003,0.17679393846355396,0.19608458433925618,-0.019290645875702228,0.017923825567311605,1
2023-05-08 15:00:00,NVDA,28.65,28.93,28.64,28.93,53880470,28.616999999999997,28.040399999999998,28.472128625981448,68.1818181818183,0.1956481823592675,0.19599730394325846,-0.0003491215839909467,0.019542299684337724,1
2023-05-08 16:00:00,NVDA,28.92,28.98,28.83,28.97,33698720,28.648000000000003,28.061799999999998,28.519544947316547,65.43209876543219,0.2113813001424134,0.19907410318308943,0.012307196959323974,0.019524314675778885,1
2023-05-08 17:00:00,NVDA,28.98,29.06,28.88,28.99,34126460,28.682,28.0838,28.56435019042926,69.62025316455698,0.22289435481419417,0.2038381535093104,0.01905620130488378,0.01726630951669952,1
2023-05-08 18:00:00,NVDA,28.98,29.2,28.82,29.18,51441650,28.742,28.108800000000002,28.622983505626472,77.08333333333339,0.244531142892491,0.21197675138594652,0.03255439150654449,0.015367150081883987,0
2023-05-08 19:00:00,NVDA,29.18,29.22,29.13,29.15,57675400,28.801,28.131400000000003,28.673175552709665,74.74747474747471,0.25630320029979003,0.22084204116871523,0.03546115913107481,0.015416661653892215,0
2023-05-08 20:00:00,NVDA,29.15,29.16,29.09,29.11,2277270,28.857,28.15,28.714777881023032,71.84466019417476,0.2594146048177599,0.22855655389852417,0.03085805091923574,0.015656851534874696,0
2023-05-08 21:00:00,NVDA,29.11,29.13,29.11,29.12,140700,28.910000000000004,28.176399999999997,28.753370463782744,72.8155339805827,0.25969374391511835,0.23478399190184301,0.024909752013275333,0.014421635382786326,0
2023-05-08 22:00:00,NVDA,29.11,29.12,29.06,29.08,255420,28.965999999999998,28.2024,28.78447803866058,75.0,0.25376208658209976,0.23857961083789436,0.015182475744205393,0.014238676398278636,0
2023-05-08 23:00:00,NVDA,29.09,29.09,29.07,29.09,207750,29.026999999999997,28.2318,28.813575368311955,76.76767676767678,0.24702062187296647,0.2402678130449088,0.006752808828057677,0.014084330706687633,0
2023-05-09 08:00:00,NVDA,29.0,29.05,28.92,28.94,128730,29.055999999999994,28.257800000000003,28.825615809425102,67.25663716814158,0.22695798574047643,0.23760584758402234,-0.010647861843545908,0.015215350708268134,0
2023-05-09 09:00:00,NVDA,28.92,28.93,28.9,28.9,33370,29.053000000000004,28.2822,28.832700018051284,63.71681415929191,0.20546209719518416,0.2311770975062547,-0.025715000311070546,0.015324754290344885,1
2023-05-09 10:00:00,NVDA,28.93,28.94,28.91,28.93,27640,29.049,28.3046,28.84196668299878,68.80733944954117,0.18867230306772953,0.22267613861854968,-0.03400383555082015,0.015329778511327434,0
2023-05-09 11:00:00,NVDA,28.95,28.95,28.91,28.94,546520,29.044,28.328400000000002,28.85130318937985,71.69811320754701,0.1741655150411745,0.21297401390307463,-0.03880849886190013,0.015306223436545014,0
2023-05-09 12:00:00,NVDA,29.09,29.09,28.82,28.9,2299840,29.016,28.352200000000003,28.855940980867484,63.44086021505356,0.15762412254127156,0.20190403563071402,-0.04427991308944246,0.015126491659794142,0
2023-05-09 13:00:00,NVDA,28.9,28.97,28.57,28.71,54689180,28.972,28.371599999999997,28.842041839832486,36.90476190476214,0.12771136063916444,0.18706550063240412,-0.059354139993239685,0.01670121684793126,0
2023-05-09 14:00:00,NVDA,28.72,28.76,28.5,28.59,58590630,28.919999999999998,28.3902,28.818037855086537,29.347826086956857,0.0932473863780956,0.1683018777815424,-0.0750544914034468,0.017279599207206245,0
2023-05-09 15:00:00,NVDA,28.59,28.64,28.47,28.5,34691220,28.857999999999997,28.4056,28.78774853555449,25.252525252525643,0.058003561684916605,0.14624221456221725,-0.08823865287730065,0.01750995565819015,1
2023-05-09 16:00:00,NVDA,28.49,28.69,28.45,28.63,33862750,28.813,28.4272,28.77272486550168,20.43010752688201,0.0401002396411414,0.1250138195780021,-0.08491357993686069,0.017939416704576883,1
2023-05-09 17:00:00,NVDA,28.63,28.69,28.56,28.68,23181260,28.772000000000002,28.447599999999998,28.76389392593009,25.263157894737162,0.029605041576751034,0.10593206397775189,-0.07632702240100085,0.017919653980929484,1
2023-05-09 18:00:00,NVDA,28.69,28.77,28.65,28.7,29907470,28.747999999999998,28.4674,28.757808790127225,27.956989247312066,0.022640370254766395,0.08927372523315479,-0.06663335497838839,0.016930038848547033,0
2023-05-09 19:00:00,NVDA,28.7,28.74,28.53,28.57,43202280,28.714999999999996,28.485799999999998,28.739922238686535,23.809523809523967,0.006555338646322184,0.07273004791578827,-0.06617470926946609,0.014133140897505909,0
2023-05-09 20:00:00,NVDA,28.57,28.57,28.51,28.51,6994780,28.672999999999995,28.5066,28.71802488262115,23.36448598130866,-0.010907923595581792,0.05600245361351426,-0.06691037720909605,0.014042191437298828,1
2023-05-09 21:00:00,NVDA,28.51,28.54,28.5,28.54,214140,28.633,28.5262,28.701070131895328,24.770642201834832,-0.022072497447837236,0.04038746340124397,-0.0624599608490812,0.014087086372254452,0
2023-05-09 22:00:00,NVDA,28.54,28.56,28.53,28.55,135310,28.598000000000003,28.546999999999997,28.68668250028625,29.473684210526343,-0.029770411463726276,0.02635588842824992,-0.05612629989197619,0.011882082679523093,0
2023-05-09 23:00:00,NVDA,28.55,28.57,28.54,28.56,155700,28.583,28.567400000000003,28.674617500258986,31.521739130434753,-0.03466455593243367,0.0141517995561132,-0.048816355488546875,0.011968950814914635,0
2023-05-10 08:00:00,NVDA,28.45,28.49,28.44,28.49,66100,28.573,28.5858,28.657034881186704,27.0833333333332,-0.043688007514091964,0.0025838381420721663,-0.04627184565616413,0.012050847694077074,1
2023-06-01 08:00:00,NVDA,38.0,38.39,38.0,38.37,982680,29.560000000000002,28.7996,29.58207917821654,93.53647276084949,0.7378883538679553,0.14964474128724878,0.5882436125807065,0.3481407057289672,1
2023-06-01 09:00:00,NVDA,38.34,38.4,38.29,38.39,389460,30.536,29.014200000000002,30.420928780291156,93.89454209065683,1.343420963453685,0.388399985720536,0.9550209777331489,0.34804487939436646,0
2023-06-01 10:00:00,NVDA,38.4,38.54,38.27,38.28,963330,31.496,29.226399999999998,31.16941175359676,94.59459459459461,1.7937565297849147,0.6694712945334118,1.124285235251503,0.34821493582343516,0
2023-06-01 11:00:00,NVDA,38.3,38.34,38.11,38.15,1438050,32.441,29.4354,31.83422968182564,94.50651769087523,2.115771500217818,0.958731335670293,1.1570401645475248,0.3481058043310895,1
2023-06-01 12:00:00,NVDA,38.28,38.34,37.9,38.23,7679090,33.407,29.646,32.44335066450891,95.34016775396086,2.35033284172259,1.2370516368807525,1.1132812048418377,0.3479374165326531,1
2023-06-01 13:00:00,NVDA,38.21,39.2,38.18,39.14,110328920,34.470000000000006,29.873,33.081126791698544,95.65595134665509,2.579914145275083,1.5056241385596187,1.0742900067154644,0.3476208328749751,0
2023-06-01 14:00:00,NVDA,39.16,39.29,38.53,39.07,115846320,35.523,30.092599999999997,33.65149566867964,95.05637467476149,2.724800760362932,1.7494594629202815,0.9753412974426503,0.34773876568173834,1
2023-06-01 15:00:00,NVDA,39.07,39.5,39.04,39.42,76995480,36.61,30.313200000000002,34.200877033567295,95.19392917369308,2.8351842820373037,1.966604426743686,0.8685798552936177,0.3473018967456001,1
2023-06-01 16:00:00,NVDA,39.42,39.63,39.36,39.63,61355980,37.717,30.538399999999996,34.71793636370374,96.3149078726968,2.906109442528198,2.1545054299005884,0.7516040126276096,0.3466188853453935,1
2023-06-01 17:00:00,NVDA,39.63,39.94,39.58,39.86,69289120,38.854,30.767400000000002,35.20765671001767,96.8620974401321,2.946907110234413,2.3129857659673534,0.6339213442670597,0.34607189658315246,1
2023-06-01 18:00:00,NVDA,39.87,40.05,39.74,39.89,62200100,39.00599999999999,30.993,35.65359416620647,96.8620974401321,2.9476812702864734,2.4399248668311775,0.5077564034552959,0.3458299699325022,0
2023-06-01 19:00:00,NVDA,39.9,39.99,39.47,39.77,83060400,39.144,31.213999999999995,36.045632817043945,95.90834697217676,2.905123347019149,2.532964562868772,0.3721587841503773,0.3462517713926207,1
2023-06-01 20:00:00,NVDA,39.77,39.93,39.72,39.92,9653580,39.30800000000001,31.4388,36.41462016780166,95.9546925566343,2.850639237940534,2.5964994978831246,0.25413974005740947,0.3461520322890217,0
2023-06-01 21:00:00,NVDA,39.92,40.04,39.87,39.92,2428890,39.485,31.664,36.74846586610626,96.50122050447519,2.775466340651704,2.6322928664368406,0.14317347421486337,0.3461915595083454,0
2023-06-01 22:00:00,NVDA,39.91,39.94,39.85,39.9,531650,39.652,31.888799999999996,37.04861197409613,81.48148148148141,2.6833455084094453,2.6425033948313614,0.04084211357808387,0.34592701909038726,1
2023-06-01 23:00:00,NVDA,39.9,39.99,39.9,39.96,753100,39.733999999999995,32.1148,37.325887024182215,81.78137651821855,2.585377955987056,2.6310783070625003,-0.045700351075444345,0.3457124343064454,1
2023-06-02 08:00:00,NVDA,40.02,40.4,40.02,40.38,684940,39.864999999999995,32.3494,37.61675492664105,87.76978417266179,2.5126640279525603,2.6073954512405124,-0.09473142328795214,0.34531453718267513,1
2023-06-02 09:00:00,NVDA,40.36,40.49,40.33,40.43,429970,39.966,32.586400000000005,37.884683028865716,92.2222222222222,2.431048682307839,2.5721260974539777,-0.14107741514613847,0.34526296361661674,0
2023-06-02 10:00:00,NVDA,40.43,40.43,40.26,40.26,351980,40.028999999999996,32.82040000000001,38.11090369278327,86.37992831541213,2.325839523386108,2.522868782640404,-0.19702925925429593,0.3455639692832543,1
2023-06-02 11:00:00,NVDA,40.27,40.5,40.26,40.42,1935440,40.085,33.0578,38.330817626803906,81.37254901960777,2.229668934220811,2.4642288129564855,-0.2345598787356744,0.34519107989481423,0
2023-06-02 12:00:00,NVDA,40.3,40.5,40.02,40.08,6197300,40.104,33.287600000000005,38.49740642425115,71.86147186147173,2.1017897668209784,2.3917410037293845,-0.2899512369084061,0.030468793167939687,0
2023-06-02 13:00:00,NVDA,40.08,40.5,39.16,39.28,107558470,40.055,33.5028,38.57193914575104,47.463768115942024,1.9138298519997932,2.2961587733834663,-0.38232892138367314,0.037688238424030934,1
2023-06-02 14:00:00,NVDA,39.28,39.87,39.18,39.82,89366930,40.045,33.7296,38.69080208425094,53.07443365695789,1.7878347067467288,2.194493960056119,-0.40665925330939023,0.03943218140984806,0
2023-06-02 15:00:00,NVDA,39.83,39.92,39.51,39.61,52020970,40.014,33.9488,38.77834474289371,45.92833876221499,1.6519942401610237,2.0859940160771,-0.4339997759160763,0.03974665431302741,0
2023-06-02 16:00:00,NVDA,39.61,39.67,39.36,39.37,42110780,39.961,34.1576,38.83469286261811,42.073170731707286,1.5075950798427584,1.9703142288302318,-0.46271914898747335,0.04053674057116388,0
2023-06-02 17:00:00,NVDA,39.37,39.53,39.29,39.34,38825950,39.899,34.365,38.882817351892584,43.26018808777431,1.3748881014755412,1.8512290033592937,-0.47634090188375255,0.03307128812891981,0
2023-06-02 18:00:00,NVDA,39.35,39.37,39.06,39.25,54593960,39.786,34.5702,38.91778712790282,39.29712460063899,1.2480676699744393,1.730596736682323,-0.48252906670788365,0.03310792387773863,1
2023-06-02 19:00:00,NVDA,39.25,39.42,39.2,39.32,56830830,39.675,34.773,38.95609311572159,40.625000000000014,1.140067985237394,1.6124909863933372,-0.47242300115594316,0.03187734465291843,0
2023-06-02 20:00:00,NVDA,39.33,39.38,39.23,39.27,4716280,39.576,34.9754,38.98598900946239,40.24767801857594,1.0384720158823129,1.4976871922911323,-0.4592151764088195,0.0313731468699606,0
2023-06-02 21:00:00,NVDA,39.27,39.29,39.23,39.25,287150,39.459,35.178200000000004,39.011132913323124,38.87147335423198,0.9454441536709837,1.3872385845671027,-0.44179443089611903,0.03067968726901243,1
2023-06-02 22:00:00,NVDA,39.23,39.27,39.2,39.27,438670,39.378,35.38120000000001,39.035786921578065,30.10752688172049,0.8633802256858019,1.2824669127908428,-0.41908668710504093,0.03066812944054677,0
2023-06-02 23:00:00,NVDA,39.27,39.29,39.22,39.23,578310,39.373000000000005,35.5842,39.05428340523729,28.41726618705043,0.7860551513306149,1.1831845604987972,-0.3971294091681823,0.03057903888945583,0
2023-06-05 08:00:00,NVDA,38.82,39.16,38.68,38.68,538400,39.259,35.775999999999996,39.01863736664326,25.000000000000114,0.6726402907807625,1.0810757065551904,-0.4084354157744279,0.032948226333912284,0
2023-06-05 09:00:00,NVDA,38.7,38.71,38.62,38.69,262980,39.166999999999994,35.971,38.987338569820096,21.26245847176078,0.5769147984322345,0.9802435249305992,-0.4033287264983647,0.03296204519079817,1
2023-06-05 10:00:00,NVDA,38.69,38.77,38.66,38.77,406020,39.107,36.1684,38.96663965840866,26.18181818181833,0.5017234320801762,0.8845395063605146,-0.38281607428033837,0.033146658807430195,1
2023-06-05 11:00:00,NVDA,38.78,39.06,38.78,38.9,1319530,39.063,36.3678,38.9602930242745,40.86538461538458,0.4474655418376159,0.7971247134559349,-0.34965917161831905,0.03336858576075192,0
2023-06-05 12:00:00,NVDA,38.87,39.06,38.78,38.83,2347720,39.021,36.565599999999996,38.94788416481978,19.254658385093222,0.3942724307719345,0.716554256919135,-0.32228182614720047,0.03095940595326552,1
2023-06-05 13:00:00,NVDA,38.84,39.56,38.83,38.94,69060000,38.983,36.7664,38.94713329197981,27.81456953642386,0.3568787120649617,0.6446191479483004,-0.28774043588333875,0.031171644612295643,1
2023-06-05 14:00:00,NVDA,38.95,39.27,38.81,39.23,80515250,38.979,36.976800000000004,38.97407297845792,45.512820512820504,0.34664854826814917,0.5850250280122702,-0.23837647974412102,0.03239971660454206,0
2023-06-05 15:00:00,NVDA,39.24,39.42,39.15,39.16,48759630,38.96999999999999,37.188199999999995,38.99178031384288,44.374999999999815,0.32909900628184374,0.5338398236661849,-0.20474081738434113,0.03192689618061524,1
2023-06-05 16:00:00,NVDA,39.16,39.3,39.01,39.23,32342580,38.965999999999994,37.4028,39.0144679030007,49.36708860759484,0.3171829946825184,0.49050845786945163,-0.1733254631869332,0.0312439696876423,0
2023-06-05 17:00:00,NVDA,39.23,39.29,38.85,38.97,32106740,38.94,37.6096,39.01023286461968,40.11299435028246,0.2834917263960719,0.44910511157477573,-0.16561338517870383,0.024962103301652983,1
2023-06-05 18:00:00,NVDA,38.97,39.09,38.71,39.06,44743140,38.978,37.8172,39.01497259179876,44.19889502762432,0.26104424581385643,0.4114929384225919,-0.15044869260873545,0.020339970242917404,1
2023-06-05 19:00:00,NVDA,39.06,39.35,38.9,39.17,53166320,39.025999999999996,38.0266,39.02973710686555,47.89473684210532,0.24925725395241471,0.3790458015285565,-0.12978854757614178,0.020138922582619227,0
2023-06-05 20:00:00,NVDA,39.17,39.18,39.06,39.08,5939720,39.057,38.236799999999995,39.03452404906883,45.17766497461918,0.2300024055828871,0.3492371223394226,-0.11923471675653552,0.019393015943483215,0
2023-06-05 21:00:00,NVDA,39.1,39.1,39.06,39.08,246500,39.075,38.4482,39.03885509201465,46.11398963730574,0.21229558813572424,0.32184881549868294,-0.1095532273629587,0.01939138514068196,0
2023-06-05 22:00:00,NVDA,39.08,39.08,38.93,38.97,846660,39.089,38.656800000000004,39.03229746420373,59.731543624161034,0.1872284737468064,0.29492474714830763,-0.10769627340150123,0.019454661792731878,1
2023-06-05 23:00:00,NVDA,39.0,39.04,38.98,39.0,349260,39.095,38.86580000000001,39.029221515231946,60.2649006622517,0.16784850123416106,0.26950949796547835,-0.10166099673131729,0.019363911773795137,0
2023-06-06 08:00:00,NVDA,39.15,39.15,38.93,38.95,97030,39.067,39.0736,39.02167660901938,56.08108108108108,0.14676335466459278,0.24496026930530124,-0.09819691464070845,0.019364409200298964,1
2023-06-06 09:00:00,NVDA,38.97,39.02,38.96,39.0,92910,39.051,39.2838,39.01961217006515,53.571428571428626,0.13255974006263216,0.22248016345676744,-0.08992042339413528,0.01943663786557669,1
2023-06-06 10:00:00,NVDA,38.97,39.05,38.94,39.05,65220,39.033,39.2974,39.02250624910657,57.97101449275361,0.12390950366437181,0.20276603149828834,-0.07885652783391653,0.019486230652337115,0
2023-06-06 11:00:00,NVDA,39.01,39.08,38.96,39.04,688270,39.04,39.3104,39.02417232062023,53.906250000000064,0.11492245801143497,0.18519731680091767,-0.0702748587894827,0.019470382622576297,0
2023-06-06 12:00:00,NVDA,39.06,39.17,38.93,38.98,1669120,39.032,39.3244,39.019965432942115,38.09523809523806,0.1017853429498885,0.16851492203071186,-0.06672957908082336,0.013138477045664291,1
2023-06-06 13:00:00,NVDA,38.98,39.16,38.63,39.05,55484830,39.019999999999996,39.342400000000005,39.02282586790001,44.76190476190477,0.09591683009028174,0.15399530364262584,-0.058078473552344106,0.013211954437198812,0
2023-06-06 14:00:00,NVDA,39.04,39.06,38.77,38.97,52436520,39.009,39.357200000000006,39.01779483286192,37.73584905660381,0.08384415670921896,0.13996507425594448,-0.05612091754672552,0.013327839010920413,0
2023-06-06 15:00:00,NVDA,38.97,39.09,38.78,38.86,39673100,38.987,39.3516,39.002766753541735,43.95604395604396,0.06465509173306572,0.12490307775136873,-0.060247986018303015,0.01325050495172229,0
2023-06-06 16:00:00,NVDA,38.86,38.92,38.15,38.17,60128380,38.907,39.333600000000004,38.92345563415681,20.52980132450311,-0.006158621188234292,0.09869073796344813,-0.10484935915168242,0.02211446286302794,1
2023-06-06 17:00:00,NVDA,38.17,38.65,38.15,38.49,57219690,38.856,39.315,38.882174145189495,30.232558139534802,-0.03604220115576595,0.07174415013960532,-0.10778635129537127,0.023724227271104258,1
2023-06-06 18:00:00,NVDA,38.5,38.68,38.4,38.66,34727510,38.827,39.2956,38.86101470279049,38.33333333333318,-0.04548327148753373,0.048298665814177515,-0.09378193730171125,0.022822935145905447,0
2023-06-06 19:00:00,NVDA,38.67,38.87,38.49,38.65,62178890,38.791999999999994,39.2714,38.840918064429495,38.12154696132585,-0.053159514380077155,0.028007029775326583,-0.08116654415540374,0.022798958839332518,1
2023-06-06 20:00:00,NVDA,38.65,38.69,38.64,38.67,2167670,38.754000000000005,39.247,38.82464015353145,41.27906976744187,-0.05697241676733711,0.011011140466793846,-0.06798355723413095,0.022691567705639498,1
2023-06-06 21:00:00,NVDA,38.67,38.8,38.67,38.78,439860,38.727999999999994,39.2272,38.82038871033798,43.888888888888864,-0.0505355463668522,-0.0012981968999353638,-0.04923734946691684,0.022057897051377475,0
2023-06-06 22:00:00,NVDA,38.77,38.77,38.68,38.71,247670,38.701,39.203,38.8098754998296,43.406593406593295,-0.05050055620844063,-0.011138668761636418,-0.03936188744680421,0.021942183134491873,1
2023-06-06 23:00:00,NVDA,38.7,38.8,38.7,38.79,457880,38.675,39.1804,38.80798259508392,44.32432432432426,-0.043515870970843196,-0.017614109203477772,-0.025901761767365424,0.021837709316488475,0
2023-06-07 08:00:00,NVDA,38.6,38.69,38.4,38.52,255200,38.63,39.1528,38.7805556812664,37.1980676328503,-0.05908609340895765,-0.02590850604457375,-0.033177587364383906,0.02272689012368246,0
2023-06-07 09:00:00,NVDA,38.48,38.53,38.47,38.52,58040,38.596,39.124,38.75574085447912,37.37864077669905,-0.07061163983871666,-0.034849132803402336,-0.03576250703531432,0.02272689012368246,1
2023-06-07 10:00:00,NVDA,38.53,38.66,38.53,38.66,224720,38.645,39.0896,38.746622677862064,42.52336448598123,-0.06766884413737984,-0.04141307507019784,-0.026255769067181994,0.023011179906250855,1
2023-06-07 11:00:00,NVDA,38.65,39.02,38.65,38.97,1613780,38.693,39.0604,38.76789670854187,48.319327731092464,-0.03986273532137119,-0.04110300712043251,0.0012402717990613182,0.024488919155223866,0
2023-06-07 12:00:00,NVDA,38.65,39.02,38.59,38.84,3152330,38.711,39.032,38.774763688680736,47.325102880658505,-0.027993416615707645,-0.03848108901948753,0.010487672403779888,0.024685308728164594,1
2023-06-07 13:00:00,NVDA,38.84,39.5,38.76,39.21,73751110,38.767,39.0078,38.81621476594923,56.50557620817852,0.011140589966963432,-0.02855675322219734,0.03969734318916077,0.026491152441119267,0
2023-06-07 14:00:00,NVDA,39.21,39.41,38.37,38.47,93425420,38.747,38.9756,38.78324193109693,55.474452554744516,-0.01735716088668937,-0.026316834755095747,0.008959673868406376,0.03264510074550432,0
2023-06-07 15:00:00,NVDA,38.47,38.75,38.4,38.42,57785380,38.711,38.9584,38.74864746146865,48.58299595141698,-0.04347526014938552,-0.029748519833953706,-0.013726740315431814,0.03264608841619091,0
2023-06-07 16:00:00,NVDA,38.42,38.64,38.18,38.21,50463680,38.661,38.9262,38.69734770323354,41.0358565737052,-0.08019485062415299,-0.03983778599199357,-0.04035706463215942,0.03297740565633832,0
2023-06-07 17:00:00,NVDA,38.21,38.32,38.06,38.12,43805150,38.59400000000001,38.8964,38.64236220768748,39.7683397683397,-0.11522934628816017,-0.054916098051226894,-0.06031324823693328,0.032871886711707966,0
2023-06-07 18:00:00,NVDA,38.11,38.32,37.83,37.98,52221710,38.54,38.8686,38.57928009266963,37.26937269372679,-0.1525329614518327,-0.07443947073134806,-0.07809349072048465,0.032957132773113976,0
2023-06-07 19:00:00,NVDA,37.97,38.05,37.36,37.48,100038350,38.436,38.8314,38.47458675051062,29.032258064515972,-0.21990721308773686,-0.10353301920262584,-0.11637419388511103,0.03503084331221213,0
2023-06-07 20:00:00,NVDA,37.48,37.55,37.4,37.44,3666480,38.314,38.7952,38.376054679033416,29.315960912051978,-0.27337812575873954,-0.13750204051384857,-0.13587608524489098,0.030728838510028392,1
2023-06-07 21:00:00,NVDA,37.43,37.51,37.43,37.5,623820,38.167,38.758799999999994,38.29262090007785,28.852459016393382,-0.3073695459339305,-0.17147554159786496,-0.13589400433606555,0.02927638466305574,1
2023-06-07 22:00:00,NVDA,37.51,37.59,37.48,37.54,768970,38.03699999999999,38.724199999999996,38.22094271911805,32.6241134751772,-0.32730733044800076,-0.20264189936789212,-0.12466543108010864,0.028777437078609826,1
2023-06-07 23:00:00,NVDA,37.52,37.9,37.52,37.78,1941390,37.894,38.694799999999994,38.178948174440144,37.908496732026094,-0.32005280457786256,-0.22612408040988624,-0.09392872416797632,0.02981707854901664,0
2023-06-08 08:00:00,NVDA,37.62,37.9,37.62,37.74,545110,37.821000000000005,38.664199999999994,38.137143586398224,34.45945945945955,-0.31391261702059126,-0.24368178773202726,-0.070230829288564,0.029767778719575807,1
2023-06-08 09:00:00,NVDA,37.76,37.81,37.76,37.8,135700,37.759,38.6356,38.10503467340792,28.41328413284124,-0.3007382522162274,-0.2550930806288673,-0.04564517158736009,0.029614580458681143,0
2023-06-08 10:00:00,NVDA,37.79,37.92,37.78,37.81,227530,37.718999999999994,38.6182,38.07693613308336,30.11583011583012,-0.2861915190821449,-0.2613127683195228,-0.02487875076262208,0.029646638738516057,0
2023-06-08 11:00:00,NVDA,37.79,37.81,37.65,37.71,732760,37.678,38.598600000000005,38.04198983469447,17.672413793103544,-0.2795102721072098,-0.2649522690770602,-0.014558003030149591,0.02948169705710461,1
2023-06-08 12:00:00,NVDA,37.8,37.82,37.37,37.76,3332700,37.656,38.5784,38.01513365996166,28.220858895705533,-0.2671017706640839,-0.26538216939446496,-0.0017196012696189533,0.028994112388500023,1
2023-06-08 13:00:00,NVDA,37.76,38.36,37.51,38.25,76350080,37.733,38.5654,38.03750188282246,45.89371980676326,-0.2152477963634709,-0.25535529478826613,0.04010749842479522,0.03218246684101163,1
2023-06-08 14:00:00,NVDA,38.25,38.37,37.96,38.33,73011760,37.821999999999996,38.5554,38.06535884636318,53.09278350515457,-0.16578673049986747,-0.23744158193058643,0.07165485143071895,0.032019115615813026,1
2023-06-08 15:00:00,NVDA,38.34,38.78,38.32,38.69,58919620,37.940999999999995,38.550399999999996,38.12484848004288,62.89592760180996,-0.09642792698281255,-0.20923885094103167,0.11281092395821912,0.032426304084123725,0
2023-06-08 16:00:00,NVDA,38.69,38.86,38.55,38.64,43679600,38.051,38.538599999999995,38.173910529562605,65.56603773584916,-0.04497669429015616,-0.17638641961085658,0.13140972532070042,0.0322913701851935,0
2023-06-08 17:00:00,NVDA,38.64,38.72,38.28,38.42,42569250,38.114999999999995,38.5238,38.197347621985216,75.54347826086975,-0.021703202074647265,-0.14544977610361473,0.12374657402896747,0.031010709010970455,1
2023-06-08 18:00:00,NVDA,38.42,38.72,38.37,38.69,37069530,38.209999999999994,38.513000000000005,38.24426689608186,80.19323671497594,0.01831680694974125,-0.11269645949294355,0.1310132664426848,0.025644305021056996,0
2023-06-08 19:00:00,NVDA,38.7,38.75,38.38,38.51,57762340,38.28099999999999,38.5038,38.269574810740735,73.05936073059365,0.03510380197512575,-0.08313640719932969,0.11824020917445544,0.026080015697635333,1
2023-06-08 20:00:00,NVDA,38.51,38.54,38.5,38.54,5152910,38.354,38.4934,38.29532959067019,72.93577981651384,0.05024912512065072,-0.05645930073533362,0.10670842585598433,0.02540776479827199,1
2023-06-08 21:00:00,NVDA,38.54,38.67,38.53,38.66,481820,38.449,38.483200000000004,38.33006010584446,71.35922330097088,0.07111512900821992,-0.03094441478662291,0.10205954379484283,0.025361729577496703,1
2023-06-08 22:00:00,NVDA,38.65,38.68,38.6,38.68,431730,38.541,38.4752,38.36338771481165,73.03921568627455,0.08824815052687995,-0.0071059017239223365,0.09535405225080229,0.024940654678837815,0
2023-06-08 23:00:00,NVDA,38.65,38.65,38.59,38.65,554700,38.581,38.4666,38.39068412292483,71.14427860696523,0.09827261866227843,0.013969802353317816,0.08430281630896061,0.020197603855571556,1
2023-06-09 08:00:00,NVDA,38.5,38.94,38.5,38.89,680310,38.637,38.465,38.438238015979614,74.10714285714288,0.12415192995168667,0.03600622787299159,0.08814570207869507,0.020514236552283238,1
2023-06-09 09:00:00,NVDA,38.88,39.1,38.88,38.95,654490,38.663,38.464,38.48697725255298,78.18181818181827,0.147799231617725,0.05836482862193828,0.08943440299578673,0.02051527114946318,0
2023-06-09 10:00:00,NVDA,38.95,38.99,38.88,38.94,347360,38.693,38.4638,38.53012227611937,77.31481481481477,0.16384427729205697,0.07946071835596202,0.08438355893609495,0.020614888263662253,0
2023-06-09 11:00:00,NVDA,38.92,39.01,38.86,38.92,1440450,38.743,38.4622,38.567253487917526,69.82248520710067,0.17295256917603297,0.0981590885199762,0.07479348065605676,0.020162028613905772,1
2023-07-03 08:00:00,NVDA,42.41,42.77,42.41,42.72,432820,39.146,38.5356,38.96275315573491,90.57301293900188,0.4812516289805515,0.1747775966120913,0.3064740323684602,0.09806189925411293,1
2023-07-03 09:00:00,NVDA,42.72,42.75,42.71,42.75,57710,39.57000000000001,38.6098,39.3234433313792,89.96062992125988,0.7197052897507064,0.28376313523981433,0.435942154510892,0.0981120363877659,0
2023-07-03 10:00:00,NVDA,42.73,42.74,42.55,42.71,392570,39.987,38.6844,39.64597253791452,90.13806706114399,0.8951353055706193,0.40603756930597534,0.4890977362646439,0.09819818539565331,0
2023-07-03 11:00:00,NVDA,42.63,42.68,42.43,42.47,834280,40.368,38.7528,39.914927534303615,89.78388998035358,1.0032342033717399,0.5254768961191283,0.47775730725261156,0.09852875976290341,1
2023-07-03 12:00:00,NVDA,42.52,42.92,42.3,42.55,1759730,40.755,38.8244,40.16588681675089,89.38775510204077,1.0828759699866168,0.6369567108926261,0.44591925909399077,0.09850141663907615,0
2023-07-03 13:00:00,NVDA,42.54,42.9,42.41,42.48,50029930,41.138,38.8968,40.386278548488896,91.44050104384127,1.127348853004115,0.7350351393149238,0.3923137136891911,0.09852880905941892,1
2023-07-03 14:00:00,NVDA,42.48,42.82,42.33,42.62,57890490,41.511,38.9858,40.59901392482329,91.63265306122443,1.1605130906616594,0.820130729584271,0.3403823610773884,0.09849262577739339,0
2023-07-03 15:00:00,NVDA,42.62,42.66,42.23,42.39,38804200,41.855000000000004,39.06379999999999,40.76958402722107,87.22554890219561,1.1549236689897953,0.8870893174653759,0.26783435152441937,0.09899211126704725,0
2023-07-03 16:00:00,NVDA,42.39,42.44,42.2,42.41,37215780,42.202,39.1388,40.925814119866686,87.22554890219558,1.1389784107683738,0.9374671361259755,0.20151127464239826,0.09889356479602329,0
2023-07-03 17:00:00,NVDA,42.41,42.41,42.41,42.41,6505200,42.551,39.214,41.06716515606986,87.75100401606426,1.1135058761416943,0.9726748841291194,0.14083099201257487,0.0984152394318247,0
2023-07-03 20:00:00,NVDA,42.41,42.41,42.4,42.41,53860,42.519999999999996,39.288799999999995,41.19505418882511,87.13080168776371,1.0808592364639082,0.9943117545960771,0.08654748186783112,0.09852640305398683,0
2023-07-05 08:00:00,NVDA,42.4,42.4,42.0,42.01,276090,42.44599999999999,39.35339999999999,41.272668075603676,80.11811023622047,1.0110550687794415,0.9976604174327501,0.013394651346691377,0.09912407522509536,0
2023-07-05 09:00:00,NVDA,42.04,42.04,41.85,41.88,147340,42.363,39.416799999999995,41.33050921126046,78.26923076923092,0.9344728283568031,0.9850228996175608,-0.05055007126075772,0.0993557924917134,1
2023-07-05 10:00:00,NVDA,41.88,42.12,41.87,42.09,204970,42.325,39.4828,41.4028416673309,79.40630797773665,0.8805753712922737,0.9641333939525034,-0.08355802266022971,0.0993483670064699,0
2023-07-05 11:00:00,NVDA,42.08,42.15,42.01,42.02,416300,42.272000000000006,39.5528,41.46161865139462,28.9156626506024,0.8227289263409432,0.9358525004301914,-0.11312357408924822,0.09946378038277044,1
2023-07-05 12:00:00,NVDA,42.09,42.65,41.97,42.09,1713080,42.233,39.6242,41.521464494118945,30.588235294117624,0.7736158549250476,0.9034051713291628,-0.12978931640411517,0.09936070699705936,1
2023-07-05 13:00:00,NVDA,42.09,42.85,42.04,42.73,50807490,42.244,39.7056,41.636563113726666,50.43478260869556,0.77737494877384,0.8781991268180983,-0.10082417804425836,0.09992988205288116,1
2023-07-05 14:00:00,NVDA,42.72,43.18,42.66,42.94,72239920,42.299,39.785,41.760699960038416,60.35242290748904,0.7882132707491181,0.8602019556043022,-0.07198868485518417,0.09986597729116695,0
2023-07-05 15:00:00,NVDA,42.94,42.94,42.49,42.57,48048170,42.315000000000005,39.8596,41.837776154320466,50.390625000000064,0.7582066766186415,0.83980289980717,-0.08159622318852855,0.10068557668812295,1
2023-07-05 16:00:00,NVDA,42.58,42.8,42.49,42.67,33364140,42.340999999999994,39.928799999999995,41.917035568194706,53.66795366795379,0.7340339128227669,0.8186491024102894,-0.08461518958752257,0.10057036101063294,1
2023-07-05 17:00:00,NVDA,42.67,42.81,42.6,42.73,21702130,42.373000000000005,40.013999999999996,41.99446075217616,52.19123505976097,0.7115164037197559,0.7972225626721827,-0.08570615895242684,0.023967407216990755,0
2023-07-05 18:00:00,NVDA,42.73,42.8,42.46,42.62,31664030,42.434000000000005,40.098,42.05403591863557,54.811715481171525,0.676991102813183,0.7731762707003829,-0.09618516788719988,0.024093627956905922,0
2023-07-05 19:00:00,NVDA,42.62,42.67,42.3,42.32,43787590,42.477999999999994,40.1802,42.07936583114647,48.31460674157309,0.6182947433813837,0.7421999652365832,-0.12390522185519948,0.0250598401331606,0
2023-07-05 20:00:00,NVDA,42.32,42.38,42.3,42.34,3073980,42.503,40.264599999999994,42.10418813294204,48.69888475836443,0.5668569148421554,0.7071313551576976,-0.14027444031554226,0.02446894500330978,0
2023-07-05 21:00:00,NVDA,42.34,42.37,42.34,42.36,150530,42.53699999999999,40.352199999999996,42.12855116789994,49.077490774907794,0.5216921555610838,0.6700435152383749,-0.14835135967729107,0.024386698371455216,0
2023-07-05 22:00:00,NVDA,42.36,42.39,42.34,42.38,255560,42.565999999999995,40.4502,42.152498675718995,57.93991416309028,0.4819568922433106,0.632426190639362,-0.1504692983960514,0.024347389750145377,1
2023-07-05 23:00:00,NVDA,42.38,42.44,42.38,42.44,425380,42.537,40.5502,42.17987975422194,62.38938053097343,0.45011921423373735,0.5959647953582371,-0.14584558112449975,0.02414281308020252,0
2023-07-06 08:00:00,NVDA,42.09,42.12,41.9,42.07,670430,42.45,40.6416,42.16941501572462,49.58677685950406,0.39052993130049174,0.554877822546688,-0.1643478912461963,0.025105050680447227,1
2023-07-06 09:00:00,NVDA,42.09,42.17,42.03,42.15,365270,42.408,40.7338,42.16756596660799,52.6748971193415,0.3457744540017913,0.5130571488377087,-0.1672826948359174,0.02519569974262805,0
2023-07-06 10:00:00,NVDA,42.15,42.16,42.06,42.08,256080,42.349,40.8198,42.15922635074056,49.79423868312747,0.30118512615806026,0.47068274430177903,-0.16949761814371878,0.025230122895690713,1
2023-07-06 11:00:00,NVDA,42.1,42.35,42.1,42.33,1193930,42.309000000000005,40.9116,42.17549050781289,40.19607843137251,0.28276117840405135,0.43309843112223356,-0.1503372527181822,0.02601059044277972,0
2023-07-06 12:00:00,NVDA,42.13,42.37,41.91,41.95,5074890,42.242000000000004,40.9946,42.15401522135452,27.601809954751047,0.23479072157793013,0.3934368892133729,-0.15864616763544276,0.025841919528482655,0
2023-07-06 13:00:00,NVDA,41.95,42.01,41.35,41.53,59000190,42.163,41.068999999999996,42.09458520027314,26.991150442477732,0.16102707908933667,0.3469549271885657,-0.18592784809922902,0.027566475417677462,0
2023-07-06 14:00:00,NVDA,41.53,41.81,41.4,41.53,55169080,42.082,41.1454,42.040815181199505,23.611111111110873,0.10139998507018788,0.2978439387648902,-0.1964439536947023,0.026979288763076467,1
2023-07-06 15:00:00,NVDA,41.52,41.79,41.46,41.65,34270150,42.011,41.2232,42.003594687751935,25.675675675675535,0.06310069505439486,0.25089529002279115,-0.1877945949683963,0.02718306934473457,1
2023-07-06 16:00:00,NVDA,41.65,41.88,41.62,41.86,25330120,41.959,41.2954,41.98991900320413,33.620689655172356,0.04912716931490024,0.21054166588121298,-0.16141449656631274,0.027661812778664762,1
2023-07-06 17:00:00,NVDA,41.87,42.01,41.73,42.01,27412240,41.916,41.369,41.991831479089456,42.85714285714277,0.04958520847267778,0.17835037439950596,-0.12876516592682818,0.022846190605821125,1
2023-07-06 18:00:00,NVDA,42.01,42.18,41.93,42.14,32410020,41.922999999999995,41.438,42.00594276679522,45.61403508771921,0.05974936783021434,0.15463017308564767,-0.09488080525543333,0.022432631852884032,0
2023-07-06 19:00:00,NVDA,42.13,42.15,41.88,42.1,39217900,41.918,41.507200000000005,42.01490059852901,44.347826086956545,0.06384095287865676,0.1364723290442495,-0.07263137616559273,0.020926068944705133,0
2023-07-06 20:00:00,NVDA,42.1,42.14,42.07,42.12,1796130,41.922000000000004,41.581199999999995,42.024910065335774,44.34782608695637,0.06791452004904386,0.12276076724520837,-0.054846247196164516,0.020736350817161152,0
2023-07-06 21:00:00,NVDA,42.12,42.12,42.08,42.1,188260,41.898999999999994,41.64939999999999,42.03206148768474,42.47787610619472,0.06873666503953046,0.1119559468040728,-0.04321928176454233,0.020626167158641864,0
2023-07-06 22:00:00,NVDA,42.1,42.1,42.02,42.06,287810,41.91,41.7204,42.03472229838143,49.740932642487095,0.06540658872108196,0.10264607518747464,-0.03723948646639268,0.02053723922718727,1
2023-07-06 23:00:00,NVDA,42.06,42.13,42.05,42.12,320570,41.969,41.792,42.04284398424987,49.214659685863836,0.06683850512433764,0.09548456117484724,-0.0286460560505096,0.019483251982523892,0
2023-07-07 08:00:00,NVDA,41.93,41.93,41.83,41.92,150420,42.007999999999996,41.857200000000006,42.03114455717846,46.07843137254906,0.05124426862974474,0.08663650266582676,-0.03539223403608202,0.019978916941996314,0
2023-07-07 09:00:00,NVDA,41.93,41.98,41.91,41.92,74200,42.035000000000004,41.922,42.0205593612567,38.54748603351951,0.03844258170515502,0.07699771847369241,-0.03855513676853739,0.019960570819165014,0
2023-07-07 10:00:00,NVDA,41.91,41.91,41.89,41.89,39170,42.038,41.9868,42.008125136375114,47.916666666666565,0.025581515519732534,0.06671447788290044,-0.04113296236316791,0.01993422080773188,1
2023-07-07 11:00:00,NVDA,41.92,41.98,41.9,41.92,458620,42.029,42.047399999999996,41.99973226624415,68.5714285714289,0.017606816764555333,0.05689294565923143,-0.039286128894676094,0.019872976125036797,1
2023-07-07 12:00:00,NVDA,41.91,42.6,41.88,42.2,5007290,42.035000000000004,42.1124,42.018805383744706,75.18796992481239,0.03349436826103158,0.05221323017959146,-0.018718861918559877,0.019211523941424096,1
2023-07-07 13:00:00,NVDA,42.2,42.67,42.05,42.64,47964730,42.089,42.186400000000006,42.07796677576902,80.00000000000034,0.08065989301456256,0.05790256274658569,0.02275733026797687,0.02174762544461646,1
2023-07-07 14:00:00,NVDA,42.65,42.95,42.5,42.73,80075190,42.15,42.2626,42.14006517807673,78.4313725490199,0.12387322559337122,0.0710966953159428,0.052776530277428416,0.02166374523775268,1
2023-07-07 15:00:00,NVDA,42.73,42.99,42.69,42.98,37905520,42.238,42.26780000000001,42.220058970640856,79.75460122699417,0.17626118444465533,0.09212959314168531,0.08413159130297002,0.02164124927029853,0
2023-07-07 16:00:00,NVDA,42.98,43.06,42.87,43.0,32968380,42.33200000000001,42.272800000000004,42.29433906867506,78.28947368421085,0.21689264867919178,0.11708220424918661,0.09981044443000517,0.01907028987536543,1
2023-07-07 17:00:00,NVDA,43.0,43.2,42.97,43.11,32539230,42.431,42.2808,42.37202106213458,81.76100628930847,0.255029634632983,0.1446716903259459,0.1103579443070371,0.014959093860680766,0
2023-07-07 18:00:00,NVDA,43.12,43.21,43.02,43.07,29309430,42.546,42.2928,42.43849524669319,79.50310559006248,0.2788118357690621,0.17149971941456915,0.10731211635449295,0.015109468391167296,0
2023-07-07 19:00:00,NVDA,43.06,43.06,42.43,42.5,62672920,42.604,42.2918,42.44435284224622,59.25925925925927,0.24879718610907275,0.18695921275346988,0.06183797335560287,0.02126560452623807,0
2023-07-07 20:00:00,NVDA,42.5,42.54,42.49,42.51,4985320,42.666,42.2924,42.450604952508485,60.563380281690094,0.2232438601804887,0.19421614223887365,0.029027717941615044,0.020848124576336044,0
2023-07-07 21:00:00,NVDA,42.51,42.53,42.5,42.52,287080,42.726,42.2904,42.45721400465054,59.61538461538476,0.20147707935119286,0.19566832966133751,0.0058087496898553415,0.020642231114339094,1
2023-07-07 22:00:00,NVDA,42.52,42.58,42.52,42.55,213530,42.761,42.2936,42.46605076611239,66.49214659685855,0.18452046098805397,0.1934387559266808,-0.008918294938626836,0.020477591280913195,1
2023-07-07 23:00:00,NVDA,42.56,42.58,42.54,42.58,353640,42.755,42.297,42.476903074101685,67.01030927835045,0.17152572624783602,0.18905614999091186,-0.01753042374307584,0.020421590163717522,0
2023-07-10 08:00:00,NVDA,42.34,42.39,42.18,42.23,438640,42.705,42.2934,42.45338849561581,57.52212389380524,0.1314697292149205,0.1775388658357136,-0.046069136620793094,0.02223751445877605,1
2023-07-10 09:00:00,NVDA,42.21,42.38,42.2,42.3,215190,42.63699999999999,42.291199999999996,42.43878006746192,58.2608695652173,0.10417264060834697,0.16286562079024028,-0.05869298018189331,0.02227743885340504,0
2023-07-10 10:00:00,NVDA,42.3,42.31,42.2,42.3,408230,42.567,42.297,42.425562918179835,52.47524752475234,0.08159888012617245,0.1466122726574267,-0.06501339253125427,0.02224384982761932,1
2023-07-10 11:00:00,NVDA,42.32,42.87,42.32,42.81,2343010,42.537,42.315599999999996,42.462175973591286,54.066985645933045,0.10366674436235002,0.13802316699841138,-0.03435642263606137,0.025161154863387065,0
2023-07-10 12:00:00,NVDA,42.32,42.87,42.11,42.71,3125400,42.501,42.327999999999996,42.485778261820684,49.52380952380962,0.11179778620707737,0.13277809084014458,-0.020980304633067215,0.024709983526082595,0
2023-07-10 13:00:00,NVDA,42.7,42.81,41.81,42.0,64913600,42.451,42.32759999999999,42.43951366545681,30.859375000000128,0.06025603510300925,0.11827367969271751,-0.05801764458970826,0.030333564667939066,1
2023-07-10 14:00:00,NVDA,41.99,42.49,41.95,42.11,65909210,42.411,42.328,42.408131411603776,33.20754716981135,0.027962571587245577,0.10021145807162313,-0.07224888648437755,0.030420354909268137,0
2023-07-10 15:00:00,NVDA,42.11,42.19,41.79,41.9,43163640,42.349000000000004,42.311400000000006,42.35973794383199,28.000000000000043,-0.014409373578509133,0.07728729174159668,-0.09169666532010581,0.03086639770664724,1
2023-07-10 16:00:00,NVDA,41.9,42.1,41.65,42.08,41031900,42.302,42.294200000000004,42.333096234895606,32.87197231833912,-0.03308358277016055,0.055213116839245235,-0.08829669960940578,0.030412066253352778,0
2023-07-10 17:00:00,NVDA,42.09,42.15,41.96,42.02,26772420,42.245999999999995,42.283199999999994,42.30327754585793,39.91596638655469,-0.0521236773474385,0.03374575800190849,-0.08586943534934699,0.028323190171479065,1
2023-07-10 18:00:00,NVDA,42.02,42.22,41.91,42.18,34824790,42.241,42.2734,42.291536827204794,43.47826086956526,-0.05368359557922986,0.01625988728568082,-0.06994348286491067,0.028551198195351193,0
2023-07-10 19:00:00,NVDA,42.18,42.19,41.92,42.18,42891600,42.229,42.2624,42.28091427223291,43.253968253968175,-0.054293974871043815,0.0021491148543358925,-0.05644308972537971,0.02774167664357941,0
2023-07-10 20:00:00,NVDA,42.18,42.25,42.16,42.2,4533300,42.219,42.254,42.27320815106788,43.027888446215265,-0.05255801591311382,-0.008792311299154051,-0.04376570461395977,0.027742142178885428,0
2023-07-10 21:00:00,NVDA,42.2,42.22,42.2,42.22,544320,42.160000000000004,42.251999999999995,42.26814070810903,42.80000000000001,-0.04900354076472979,-0.0168345571922692,-0.03216898357246059,0.02754465679820249,0
2023-07-10 22:00:00,NVDA,42.2,42.23,42.19,42.2,218390,42.109,42.2492,42.26165111686055,49.3087557603688,-0.04725569224944337,-0.022918784203704037,-0.024336908045739333,0.027550075860294516,1
2023-07-10 23:00:00,NVDA,42.2,42.26,42.2,42.25,325770,42.134,42.247,42.26054148668336,48.83720930232564,-0.041359164868531195,-0.026606860336669466,-0.014752304531861729,0.024404614782733116,1
2023-07-11 08:00:00,NVDA,42.31,42.44,42.25,42.35,228810,42.158,42.246399999999994,42.269061345094464,51.11111111111121,-0.028290840967599706,-0.026943656462855514,-0.0013471845047441922,0.024544745695736055,1
2023-07-11 09:00:00,NVDA,42.35,42.58,42.33,42.47,316140,42.215,42.247,42.28819835984737,40.86021505376328,-0.008157073341884313,-0.023186339838661276,0.015029266496776963,0.024727214481045156,1
2023-07-11 10:00:00,NVDA,42.48,42.57,42.45,42.51,111160,42.257999999999996,42.2558,42.30932232557619,44.444444444444315,0.010901087314636015,-0.01636885440800182,0.027269941722637834,0.024735884086594728,0
2023-07-11 11:00:00,NVDA,42.45,42.57,42.45,42.51,765250,42.307,42.263000000000005,42.32843448504512,73.39449541284432,0.025708465751343113,-0.007953390376132833,0.03366185612747594,0.024723802088572316,0
2023-07-11 12:00:00,NVDA,42.45,42.58,42.25,42.39,2803400,42.327999999999996,42.2692,42.33429786742178,62.727272727273004,0.02744406463193627,-0.0008738993745190122,0.028317964006455282,0.023404463021261233,0
2023-07-11 13:00:00,NVDA,42.4,42.73,42.21,42.37,55049750,42.346999999999994,42.27,42.33769807052447,75.82417582417627,0.026895669855974802,0.004680014471579751,0.02221565538439505,0.023361905177548756,1
2023-07-11 14:00:00,NVDA,42.37,42.76,42.07,42.56,65595450,42.382999999999996,42.282199999999996,42.35886968285547,76.0869565217397,0.04131620762574073,0.012007253102411948,0.02930895452332878,0.02376939712901906,0
2023-07-11 15:00:00,NVDA,42.57,42.67,42.18,42.4,37581990,42.400999999999996,42.2996,42.36278685591685,68.62745098039201,0.03937997701657281,0.01748179788524412,0.021898179131328688,0.020599309384473026,0
2023-07-11 16:00:00,NVDA,42.4,42.43,42.21,42.32,22535250,42.413,42.3154,42.358711917258105,57.44680851063835,0.03103244617443579,0.020191927543082456,0.010840518631353335,0.02056136906825347,0
2023-07-11 17:00:00,NVDA,42.31,42.36,42.13,42.31,22947140,42.419,42.328599999999994,42.35407268704305,56.84210526315807,0.023340990999834332,0.020821740234432833,0.0025192507654014998,0.011544369516734028,0
2023-07-11 18:00:00,NVDA,42.31,42.32,42.08,42.27,22468370,42.411,42.336800000000004,42.346065764467525,53.608247422680456,0.013858044740537423,0.019429001135653753,-0.0055709563951163305,0.011362553639993224,1
2023-07-11 19:00:00,NVDA,42.26,42.43,42.16,42.4,36456690,42.404,42.3446,42.35120235832776,58.333333333333385,0.016640829924952527,0.01887136689351351,-0.002230536968560983,0.010305020180651244,0
2023-07-11 20:00:00,NVDA,42.41,42.41,42.35,42.37,5290900,42.39,42.3492,42.35299260991559,57.798165137614454,0.016238273246933943,0.018344748164197597,-0.0021064749172636545,0.00960481845158996,0
2023-07-11 21:00:00,NVDA,42.36,42.38,42.34,42.34,144270,42.373000000000005,42.354000000000006,42.35175521849506,54.2056074766357,0.013344665898088692,0.01734473171097582,-0.004000065812887126,0.009491613942446735,1
2023-07-11 22:00:00,NVDA,42.37,42.41,42.36,42.41,176460,42.375,42.35979999999999,42.35730234054314,52.8846153846152,0.016509564232784157,0.017177698215337486,-0.0006681339825533282,0.00889901239324974,0
2023-07-11 23:00:00,NVDA,42.41,42.43,42.4,42.41,283770,42.379000000000005,42.36599999999999,42.36232116525332,46.73913043478244,0.018801042253038247,0.01750236702287764,0.0012986752301606085,0.00889901239324974,1
2023-07-12 08:00:00,NVDA,42.47,42.63,42.47,42.58,142380,42.381,42.376400000000004,42.38305248284824,53.33333333333338,0.033943356459758434,0.0207905649102538,0.013152791549504633,0.009652698447725724,1
2023-07-12 09:00:00,NVDA,42.61,42.66,42.61,42.64,48740,42.404999999999994,42.3868,42.40752367495793,55.855855855856014,0.05020649885579331,0.026673751699361703,0.02353274715643161,0.009700268842993229,0
2023-07-12 10:00:00,NVDA,42.65,42.65,42.58,42.58,45870,42.431,42.4,42.423949991628604,59.047619047618966,0.057589798466864295,0.032856961052862226,0.02473283741400207,0.00984248955811824,0
2023-07-12 11:00:00,NVDA,42.57,42.61,42.54,42.57,478310,42.457,42.413000000000004,42.4378595162354,59.615384615384826,0.06192042011694099,0.03866965286567798,0.02325076725126301,0.00983339648167901,1
2023-07-12 12:00:00,NVDA,42.59,43.06,42.48,43.02,6381010,42.532,42.4356,42.493301467070125,67.69230769230785,0.10050514739130278,0.05103675177080294,0.049468395620499844,0.014082720913205624,1
2023-07-12 13:00:00,NVDA,43.01,43.69,42.78,43.62,89540180,42.653999999999996,42.4696,42.60060608925392,85.05747126436817,0.17745323688100711,0.07632004879284378,0.10113318808816334,0.019226235902312615,0
2023-07-12 14:00:00,NVDA,43.63,43.93,43.53,43.59,89281380,42.775999999999996,42.497400000000006,42.69483408075355,87.57396449704204,0.23332478007800006,0.10772099504987503,0.12560378502812503,0.019331027340344295,0
2023-07-12 15:00:00,NVDA,43.59,43.72,43.21,43.28,60202960,42.87,42.5102,42.750564168300826,74.37185929648263,0.2497104645761823,0.1361188889551365,0.1135915756210458,0.021052086026715926,1
2023-07-12 16:00:00,NVDA,43.28,43.57,43.25,43.5,39702710,42.979,42.5256,42.82193900941503,78.34101382488498,0.27725240582602595,0.1643455923293144,0.11290681349671156,0.021061596239118404,1
2023-07-12 17:00:00,NVDA,43.5,43.82,43.35,43.74,46162730,43.112,42.5408,42.909373389470744,79.38596491228094,0.3148165773941187,0.19443978934227527,0.12037678805184346,0.021379252436993353,1
2023-07-12 18:00:00,NVDA,43.75,43.94,43.64,43.81,46442430,43.235,42.556999999999995,42.9951473523783,81.03448275862098,0.346243588424457,0.22480054915871164,0.12144303926574537,0.021163578135495506,1
2023-07-12 19:00:00,NVDA,43.8,43.93,43.62,43.91,61249450,43.362,42.573,43.08227617596132,82.84518828451887,0.3748973026114868,0.2548198998492667,0.12007740276222012,0.020445653437430163,1
2023-07-12 20:00:00,NVDA,43.9,44.19,43.89,44.05,9179740,43.509,42.592600000000004,43.17444034967929,83.33333333333343,0.40424255101886075,0.28470443008318547,0.11953812093567528,0.020119787413374866,0
2023-07-12 21:00:00,NVDA,44.03,44.04,43.9,44.02,1502890,43.654,42.623000000000005,43.25496984018602,82.3293172690766,0.4202339273947828,0.31181032954550497,0.10842359784927785,0.020177002583575136,0
2023-07-12 22:00:00,NVDA,44.03,44.07,43.98,44.04,568410,43.756,42.653600000000004,43.32973461731116,81.19658119658145,0.42956923449963114,0.33536211053633025,0.09420712396330089,0.020010319175261016,1
2023-07-12 23:00:00,NVDA,44.03,44.19,44.03,44.17,1415380,43.811,42.686600000000006,43.40975989185296,81.74273858921188,0.4423582160262285,0.3567613316343099,0.08559688439191859,0.020004114161367274,1
2023-07-13 08:00:00,NVDA,44.17,44.7,44.17,44.43,898210,43.894999999999996,42.7242,43.506925616438394,85.44061302682024,0.468077694817417,0.3790246042709313,0.08905309054648569,0.020131440153939036,0
2023-07-13 09:00:00,NVDA,44.45,44.6,44.43,44.45,569920,44.012,42.7616,43.59674222439664,85.87786259542013,0.48448950646502453,0.40011758470975,0.08437192175527453,0.01997678083295229,0
2023-07-13 10:00:00,NVDA,44.45,44.5,44.44,44.47,276460,44.109,42.806400000000004,43.67990963159696,83.10502283105049,0.4934219571124103,0.4187784591902821,0.07464349792212821,0.020062976707600922,1
2023-08-01 08:00:00,NVDA,46.7,46.72,46.58,46.66,100860,44.400999999999996,42.8936,43.963727761921064,90.21164021164041,0.6694981283362935,0.4689223930194844,0.2005757353168091,0.050799670079467465,0
2023-08-01 09:00:00,NVDA,46.65,46.65,46.55,46.6,54120,44.68,42.9796,44.21480130840477,89.50131233595818,0.7950336114508829,0.5341446367057641,0.26088897474511885,0.05116614289589818,0
2023-08-01 10:00:00,NVDA,46.59,46.65,46.57,46.62,70010,44.951,43.055800000000005,44.44386785046146,97.44318181818211,0.8859228519372238,0.604500279752056,0.28142257218516775,0.05123942863078513,0
2023-08-01 11:00:00,NVDA,46.63,46.68,46.46,46.46,514600,45.192,43.1308,44.6358804361318,92.7745664739888,0.9342728511565852,0.6704547940329618,0.2638180571236234,0.0515257128654463,0
2023-08-01 12:00:00,NVDA,46.6,46.89,46.35,46.42,1644690,45.432,43.2192,44.805796585071626,91.10429447852799,0.9583160374263713,0.7280270427116438,0.23028899471472752,0.0515891609323421,0
2023-08-01 13:00:00,NVDA,46.4,46.52,46.04,46.1,42171150,45.638,43.29900000000001,44.929054053160044,82.62108262108289,0.9407052456157885,0.7705626832924728,0.1701425623233157,0.05234081350601767,1
2023-08-01 14:00:00,NVDA,46.11,46.9,46.03,46.82,61159180,45.903,43.3974,45.10914414333528,85.23002421307532,0.9736232264409495,0.8111747919221681,0.16244843451878133,0.052716373509259055,0
2023-08-01 15:00:00,NVDA,46.82,46.89,46.54,46.61,35379020,46.120999999999995,43.488,45.25208279635097,80.4761904761907,0.9715661091222998,0.8432530553621945,0.12831305376010527,0.05317705101310609,1
2023-08-01 16:00:00,NVDA,46.61,46.68,46.46,46.67,17679650,46.343,43.581,45.38712253003183,81.32387706855803,0.9636687538541509,0.8673361950605859,0.09633255879356495,0.05207794038113525,0
2023-08-01 17:00:00,NVDA,46.67,46.79,46.59,46.69,18611070,46.565,43.6712,45.511206098600226,81.32387706855803,0.9480948287425974,0.8834879217969882,0.06460690694560922,0.05216894419499586,0
2023-08-01 18:00:00,NVDA,46.7,46.72,46.56,46.62,16962110,46.561,43.76,45.61680551778115,79.37649880095933,0.9195044905071299,0.8906912355390165,0.028813254968113378,0.05237004635749376,0
2023-08-01 19:00:00,NVDA,46.63,46.7,46.48,46.51,26703540,46.552,43.846199999999996,45.70187165894485,75.87064676616924,0.8778510404308264,0.8881231965173786,-0.010272156086552187,0.052650842497295465,1
2023-08-01 20:00:00,NVDA,46.51,46.83,46.38,46.64,4059580,46.553999999999995,43.9346,45.79121721523582,76.51331719128339,0.8455829409074482,0.8796151453953925,-0.034032204487944306,0.05264538316473204,0
2023-08-01 21:00:00,NVDA,46.65,46.69,46.13,46.26,2774330,46.534,44.0158,45.83586319473717,69.93318485523389,0.7803520032078524,0.8597625169578846,-0.07941051375003227,0.053828969771349114,0
2023-08-01 22:00:00,NVDA,46.23,46.3,46.13,46.25,1095440,46.516999999999996,44.0958,45.87530479523839,41.12554112554115,0.719554522067618,0.8317209179798314,-0.11216639591221333,0.05380189218746744,0
2023-08-01 23:00:00,NVDA,46.25,46.26,46.16,46.2,835210,46.527,44.17280000000001,45.90622814807283,41.304347826086946,0.6597325123757827,0.7973232368590217,-0.13759072448323906,0.053886415450080744,0
2023-08-02 08:00:00,NVDA,45.57,46.05,45.33,45.55,845640,46.4,44.234399999999994,45.87230165778018,31.740614334470976,0.553493245382171,0.7485572385636516,-0.1950639931814806,0.05635588898482419,1
2023-08-02 09:00:00,NVDA,45.55,45.67,45.4,45.65,544550,46.304,44.297200000000004,45.851130071324924,35.88850174216027,0.4719269450836734,0.693231179867656,-0.22130423478398265,0.056181883029228795,1
2023-08-02 10:00:00,NVDA,45.64,45.83,45.5,45.75,410900,46.212,44.361999999999995,45.84149863596064,38.56655290102389,0.41062084718504366,0.6367091133311336,-0.2260882661460899,0.05617693772992459,1
2023-08-02 11:00:00,NVDA,45.75,46.04,45.75,45.83,1304450,46.126,44.4308,45.840403527773915,44.98141263940516,0.3642913306298752,0.5822255567908818,-0.21793422616100666,0.056166017733270415,0
2023-08-02 12:00:00,NVDA,45.8,46.03,45.53,45.8,2378480,46.044,44.49940000000001,45.83655557274783,24.5,0.3214486458002739,0.5300701745927603,-0.2086215287924864,0.025242192719390013,0
2023-08-02 13:00:00,NVDA,45.8,45.93,45.12,45.27,64775340,45.92,44.5536,45.7825978991528,21.120689655172498,0.24194000502721735,0.47244414067965174,-0.23050413565243438,0.02740462711154198,0
2023-08-02 14:00:00,NVDA,45.28,45.29,44.76,44.8,75366340,45.736000000000004,44.6016,45.68901714685253,15.750915750915723,0.13939688185713806,0.405834688915149,-0.26643780705801096,0.02873337627988756,0
2023-08-02 15:00:00,NVDA,44.8,44.81,44.0,44.01,82209550,45.511,44.6354,45.529110751914196,11.714285714285793,-0.0055516833827482515,0.32355741445556957,-0.3291090978383178,0.03272658268018244,0
2023-08-02 16:00:00,NVDA,44.0,44.01,43.39,43.97,108127020,45.283,44.6686,45.38062401363665,11.81556195965426,-0.12224299024155272,0.23439733351614514,-0.35664032375769783,0.03272381407384731,1
2023-08-02 17:00:00,NVDA,43.97,44.33,43.94,44.06,55025300,45.068999999999996,44.70439999999999,45.254850298052204,14.492753623188563,-0.20509523361820214,0.1464988200892757,-0.35159405370747787,0.032733906490253775,1
2023-08-02 18:00:00,NVDA,44.06,44.46,44.05,44.42,45571330,44.956,44.7448,45.17534074585676,19.83695652173921,-0.2389527435729164,0.06940850735683728,-0.3083612509297537,0.029104190261436083,0
2023-08-02 19:00:00,NVDA,44.42,44.48,44.0,44.26,67261170,44.81699999999999,44.7826,45.08816543672754,21.098265895953816,-0.2755197072858948,0.00042286442829085613,-0.2759425717141857,0.029057563323783422,0
2023-08-02 20:00:00,NVDA,44.27,44.37,43.95,43.96,3469300,44.638,44.815,44.98072110942016,19.46666666666674,-0.32496083603782466,-0.06465387566493226,-0.2603069603728924,0.029051901734810832,1
2023-08-02 21:00:00,NVDA,44.0,44.27,43.97,44.08,1285100,44.463,44.8484,44.894938146618244,22.251308900523554,-0.35042085615927476,-0.12180727176380077,-0.228613584395474,0.029423733433226008,1
2023-08-02 22:00:00,NVDA,44.1,44.4,44.1,44.38,893810,44.321,44.887800000000006,44.84589641836889,33.14121037463987,-0.3424431413694222,-0.16593444568492507,-0.17650869568449715,0.030957569183090995,0
2023-08-02 23:00:00,NVDA,44.39,44.44,44.29,44.3,655720,44.224000000000004,44.9222,44.793906283286134,30.434782608695684,-0.33867207546432354,-0.20048197164080478,-0.13819010382351876,0.030964028232771015,0
2023-08-03 08:00:00,NVDA,44.15,44.15,43.78,43.94,782750,44.138,44.9482,44.712581875354125,25.606469002695448,-0.36057597453623913,-0.23250077221989165,-0.12807520231634748,0.03095821352580506,1
2023-08-03 09:00:00,NVDA,43.97,44.17,43.91,44.16,274790,44.153,44.9798,44.65995503008231,28.31168831168833,-0.3560781635579815,-0.2572162504875096,-0.09886191307047187,0.031426608128705714,0
2023-08-03 10:00:00,NVDA,44.17,44.26,44.0,44.02,255140,44.158,45.008799999999994,44.59900693197923,27.52525252525261,-0.3596644579361836,-0.27770589197724443,-0.08195856595893919,0.03135952296446133,0
2023-08-03 11:00:00,NVDA,44.05,44.13,43.7,43.85,1166030,44.13699999999999,45.0254,44.5276729384574,30.2777777777778,-0.37193674603378923,-0.2965520627885534,-0.07538468324523584,0.031355566700913044,0
2023-08-03 12:00:00,NVDA,44.11,44.49,43.68,43.73,3024220,44.068,45.0276,44.45170408717574,33.53846153846156,-0.38688584074235166,-0.31461881837931305,-0.07226702236303861,0.0289407659202016,1
2023-08-03 13:00:00,NVDA,43.75,44.93,43.65,44.79,64261300,44.121,45.0516,44.48392274553996,61.07954545454543,-0.30963073442293876,-0.3136212015880382,0.003990467165099432,0.038974331654079104,1
2023-08-03 14:00:00,NVDA,44.79,44.99,44.29,44.85,75832520,44.209999999999994,45.083,44.518787245964724,62.42937853107343,-0.24078834930747206,-0.299054631131925,0.058266281824452926,0.03891220485408628,0
2023-08-03 15:00:00,NVDA,44.85,45.12,44.72,44.82,46297930,44.284,45.10940000000001,44.54747417492046,60.919540229884994,-0.18650114331321532,-0.2765439335681831,0.09004279025496775,0.03881022125642507,1
2023-08-03 16:00:00,NVDA,44.81,45.0,44.67,44.95,28408490,44.341,45.133599999999994,44.585809967785174,58.15384615384614,-0.13147269253921223,-0.24752968536238892,0.11605699282317669,0.039013338238676316,0
2023-08-03 17:00:00,NVDA,44.96,45.03,44.6,44.63,25773870,44.374,45.15,44.590018542281825,55.42521994134902,-0.11238803518021712,-0.22050135532595458,0.10811332014573746,0.03797135263110524,0
2023-08-03 18:00:00,NVDA,44.61,44.7,44.47,44.63,29613080,44.443,45.16439999999999,44.59382630015975,60.77170418006428,-0.0961548929738214,-0.19563206285552795,0.09947716988170655,0.03657181716941338,0
2023-08-03 19:00:00,NVDA,44.64,44.66,44.36,44.51,33074030,44.478,45.17359999999999,44.58584284300168,56.913183279742725,-0.09191348648193554,-0.17488834758080948,0.08297486109887395,0.031796478129609555,1
2023-08-03 20:00:00,NVDA,44.52,44.9,44.44,44.7,4612700,44.546,45.18719999999999,44.596714953192,55.3333333333333,-0.07238630491156783,-0.15438793904696116,0.08200163413539333,0.031960887268898744,0
2023-08-03 21:00:00,NVDA,44.68,44.7,44.41,44.54,1287490,44.615,45.197199999999995,44.59131352907848,53.8961038961039,-0.06902584863950523,-0.13731552096546998,0.06828967232596475,0.032232737989889876,1
2023-08-03 22:00:00,NVDA,44.53,44.74,44.52,44.74,418820,44.716,45.2086,44.605474145356716,63.69863013698627,-0.04965197721676873,-0.11978281221572974,0.07013083499896101,0.031521034358088375,0
2023-08-03 23:00:00,NVDA,44.74,44.8,44.7,44.73,561080,44.709999999999994,45.2146,44.61733375056084,60.516605166051555,-0.03470490442440877,-0.10276723065746556,0.06806232623305679,0.03125141261238935,1
2023-08-04 08:00:00,NVDA,44.9,45.08,44.9,45.08,263120,44.733000000000004,45.2272,44.66139720288838,68.15068493150653,0.005321490548794827,-0.08114948641621347,0.0864709769650083,0.031057482132693822,1
2023-08-04 09:00:00,NVDA,45.06,45.15,45.05,45.12,279300,44.763,45.240199999999994,44.70507365975616,72.75985663082402,0.0398114411340913,-0.05695730090615253,0.09676874204024383,0.031021669323999027,0
2023-08-04 10:00:00,NVDA,45.08,45.11,44.95,44.95,191270,44.763,45.206,44.728399977874616,71.47887323943654,0.0528185369928309,-0.03500213332635585,0.08782067031918675,0.030807787938480626,0
2023-08-04 11:00:00,NVDA,44.99,44.99,44.73,44.8,857870,44.779999999999994,45.17,44.73521902760084,50.2590673575129,0.05044154899619713,-0.017913396861845253,0.06835494585804239,0.030974690387114586,1
2023-08-04 12:00:00,NVDA,44.96,45.14,44.52,44.9,3473080,44.807,45.1356,44.75091245354362,51.269035532994835,0.05598161197323748,-0.0031343950948287055,0.05911600706806618,0.029610489156697284,0
2023-08-04 13:00:00,NVDA,44.88,45.64,44.72,44.74,67213460,44.83,45.1012,44.74987317225375,48.09523809523815,0.04692061730313668,0.006876607384764371,0.04004400991837231,0.02966098953486525,1
2023-08-04 14:00:00,NVDA,44.74,45.15,44.39,45.04,66318510,44.864,45.073600000000006,44.77750429870577,51.98237885462545,0.0632184634470363,0.01814497859721876,0.04507348484981754,0.029956494048778405,1
2023-08-04 15:00:00,NVDA,45.05,45.32,45.01,45.22,44929890,44.932,45.056,44.81964674644808,63.84976525821577,0.08962596725268668,0.032441176328312345,0.05718479092437433,0.029596387400883994,1
2023-08-04 16:00:00,NVDA,45.22,45.57,45.12,45.5,37198470,45.007999999999996,45.0296,44.88444229440541,68.04979253112015,0.13163041077845605,0.05227902321834109,0.07935138756011496,0.029578739828466153,0
2023-08-04 17:00:00,NVDA,45.51,45.53,45.1,45.17,29928000,45.05200000000001,45.0008,44.91163826636679,62.59541984732826,0.13671502709318872,0.06916622399331063,0.0675488030998781,0.0198145430222521,0
2023-08-04 18:00:00,NVDA,45.17,45.19,44.54,44.59,49521560,45.003,44.9592,44.88100605052234,48.17275747508307,0.09287288856948095,0.0739075569085447,0.018965331660936252,0.023803121212798962,1
2023-08-04 19:00:00,NVDA,44.59,44.83,44.53,44.69,46031050,44.959999999999994,44.919200000000004,44.862814998091636,52.54237288135592,0.06544246222106409,0.07221453797104857,-0.00677207574998448,0.023930411928362275,0
2023-08-04 20:00:00,NVDA,44.68,44.69,44.57,44.6,3300610,44.925,44.8788,44.837784998273385,47.53521126760561,0.0360261172219154,0.06497685382122194,-0.02895073659930654,0.023779098598217533,0
2023-08-04 21:00:00,NVDA,44.6,44.65,44.55,44.6,285490,44.905,44.8406,44.81513880796163,47.703180212014196,0.01256856923430405,0.05449519690383837,-0.04192662766953432,0.022695489540147048,0
2023-08-04 22:00:00,NVDA,44.6,44.61,44.59,44.59,112290,44.874,44.7996,44.793697016727194,40.160642570281155,-0.0067508039096679795,0.0422459967411371,-0.04899680065080508,0.02269637490627657,0
2023-08-04 23:00:00,NVDA,44.59,44.61,44.56,44.59,282740,44.858999999999995,44.7662,44.77429730084842,39.183673469387806,-0.021810132681615357,0.02943477085658661,-0.051244903538201964,0.022523749959293227,1
2023-08-07 08:00:00,NVDA,45.08,45.15,44.92,45.01,509630,44.85600000000001,44.741400000000006,44.7967451769581,51.111111111111036,0.0001440699350325758,0.023576630672275802,-0.023432560737243226,0.024062993854021154,1
2023-08-07 09:00:00,NVDA,45.03,45.17,45.01,45.16,104620,44.85,44.7206,44.83134087439066,56.66666666666672,0.02930882617388164,0.024723069772596973,0.0045857564012846685,0.023863940101690323,0
2023-08-07 10:00:00,NVDA,45.1,45.13,45.01,45.06,88630,44.806,44.7108,44.8531179339725,52.96296296296307,0.04384749472370686,0.02854795476281895,0.015299539960887908,0.023685643042291808,0
2023-08-07 11:00:00,NVDA,45.06,45.08,44.89,45.03,656310,44.791999999999994,44.6984,44.86996384502274,55.642023346303546,0.052345340513760164,0.033307431913007196,0.019037908600752967,0.023701427523905534,1
2023-08-07 12:00:00,NVDA,44.99,45.15,44.57,45.14,2495110,44.847,44.6862,44.89568157406819,52.10084033613451,0.06718159757988218,0.040082265046382196,0.027099332533499984,0.02249454855507941,1
2023-08-07 13:00:00,NVDA,45.13,45.47,45.01,45.29,57490400,44.907,44.675399999999996,44.93323570987122,51.48936170212768,0.09000565542279304,0.05006694312166436,0.03993871230112868,0.022717491703436506,0
2023-08-07 14:00:00,NVDA,45.28,45.54,45.04,45.23,56708480,44.97,44.663999999999994,44.96149897559777,43.66197183098577,0.10207572176214086,0.06046869884975967,0.04160702291238119,0.022397422853734156,0
2023-08-07 15:00:00,NVDA,45.22,45.3,44.84,45.22,42724540,45.032000000000004,44.663000000000004,44.98611812077893,51.381215469613196,0.10957134955778258,0.07028922899136425,0.03928212056641833,0.022075951935548902,0
2023-08-07 16:00:00,NVDA,45.22,45.29,44.78,44.89,35804310,45.062,44.66480000000001,44.97696401403808,59.61538461538469,0.08787052974459897,0.0738054891420112,0.014065040602587772,0.023301873054580813,0
2023-08-07 17:00:00,NVDA,44.89,44.93,44.56,44.84,37472350,45.087,44.681400000000004,44.96391982222493,54.96688741721881,0.0658784853924459,0.07222008839209815,-0.006341602999652252,0.023034571916836957,1
2023-08-07 18:00:00,NVDA,44.83,44.95,44.7,44.91,27191130,45.077000000000005,44.7002,44.95878460106065,60.402684563758406,0.05348154482717149,0.06847237967911282,-0.014990834851941331,0.022040436270179698,1
2023-08-07 19:00:00,NVDA,44.91,45.43,44.91,45.41,43210280,45.102,44.7272,45.00175749619773,70.35175879396999,0.08304540569680086,0.07138698488265043,0.01165842081415043,0.0244695992816681,1
2023-08-07 20:00:00,NVDA,45.4,45.47,45.38,45.45,2592830,45.141,44.747800000000005,45.044447258464615,71.28712871287146,0.10845247155538118,0.07880008221719659,0.029652389338184593,0.023669362296937377,0
2023-08-07 21:00:00,NVDA,45.42,45.45,45.4,45.42,344530,45.18,44.770999999999994,45.08021418622989,70.24390243902451,0.1247292043898156,0.0879859066517204,0.036743297738095204,0.022441414401056074,0
2023-08-07 22:00:00,NVDA,45.42,45.42,45.39,45.41,232420,45.207,44.8,45.1116223589699,62.19512195121952,0.1352624941673426,0.09744122415484485,0.03782127001249774,0.01772233790315828,0
2023-08-07 23:00:00,NVDA,45.41,45.42,45.32,45.35,507050,45.213,44.8254,45.134324991448956,56.12903225806471,0.13718729391705153,0.1053904381072862,0.03179685580976534,0.017800321480537565,0
2023-08-08 08:00:00,NVDA,45.29,45.29,44.95,45.0,341960,45.19,44.837799999999994,45.12153213512048,48.333333333333265,0.10921171202389957,0.10615469289060889,0.003057019133290678,0.01955668935273448,0
2023-08-08 09:00:00,NVDA,44.92,44.94,44.82,44.9,244020,45.158,44.8498,45.10043383653758,46.52406417112292,0.07807173518996535,0.10053810135048018,-0.022466366160514825,0.019736610890518924,1
2023-08-08 10:00:00,NVDA,44.94,44.94,44.88,44.94,46560,45.163,44.869800000000005,45.08515442353401,44.44444444444436,0.055975494249523194,0.09162557993028878,-0.03565008568076558,0.01973428930173301,0
2023-08-08 11:00:00,NVDA,44.95,44.96,44.83,44.92,761460,45.17100000000001,44.885,45.06942543081649,38.922155688622794,0.036430285601042556,0.08058652106443953,-0.044156235463396976,0.019748803124103854,1
2023-08-08 12:00:00,NVDA,44.95,45.2,44.83,45.06,2958790,45.186,44.905800000000006,45.068527770738726,45.142857142857274,0.03187001916019483,0.0708432206835906,-0.03897320152339577,0.017600418518296843,0
2023-08-08 13:00:00,NVDA,45.05,45.24,44.56,44.69,46337030,45.114,44.922599999999996,45.03247750685885,37.44075829383883,-0.0015816997796207488,0.05635823659094833,-0.05793993637056908,0.019067556415850877,0
2023-08-08 14:00:00,NVDA,44.68,44.9,44.57,44.65,53927260,45.034,44.940999999999995,44.9960510776342,43.40659340659335,-0.03096316960677825,0.03889395535140301,-0.06985712495818126,0.01898922097410351,0
2023-08-08 15:00:00,NVDA,44.63,45.14,44.06,44.34,87347030,44.926,44.931999999999995,44.93357002262142,37.98076923076922,-0.07835932779492794,0.015443298722136824,-0.09380262651706475,0.020071514987691184,0
2023-08-08 16:00:00,NVDA,44.34,44.59,44.26,44.36,44453020,44.821,44.922200000000004,44.87894430618128,36.45320197044342,-0.11300464457714554,-0.01024628993771965,-0.1027583546394259,0.019834150658148225,1
2023-08-08 17:00:00,NVDA,44.37,44.65,44.29,44.61,33131180,44.747,44.91799999999999,44.85333056273545,27.528089887640547,-0.1189175891264398,-0.03198054977546368,-0.0869370393509761,0.02047235801677767,1
2023-08-08 18:00:00,NVDA,44.62,44.76,44.47,44.67,32351570,44.714000000000006,44.9124,44.8358705091416,28.33333333333327,-0.1174087270026476,-0.04906618522090047,-0.06834254178174712,0.020566793658053206,0
2023-08-08 19:00:00,NVDA,44.67,44.74,44.45,44.66,35396920,44.69,44.913000000000004,44.819120936842396,28.651685393258305,-0.11568629967486999,-0.06239020811169438,-0.05329609156317561,0.02056673829388979,0
2023-08-08 20:00:00,NVDA,44.66,44.73,44.22,44.4,3121740,44.636,44.9084,44.77920465714312,25.123152709359587,-0.13375919792603952,-0.07666400607456342,-0.0570951918514761,0.020109656197347503,1
2023-08-08 21:00:00,NVDA,44.43,44.65,44.4,44.6,723940,44.604,44.9102,44.76213754693901,32.71889400921661,-0.13044013874474558,-0.08741923260859985,-0.04302090613614573,0.020716301990720724,0
2023-08-08 22:00:00,NVDA,44.6,44.66,44.57,44.58,663940,44.556,44.90780000000001,44.7447911138972,38.58695652173911,-0.12794868054008646,-0.09552512219489717,-0.032423558345189285,0.02062782130613071,1
2023-08-08 23:00:00,NVDA,44.58,44.66,44.57,44.65,470160,44.55200000000001,44.91,44.735763388764134,43.0939226519337,-0.11895453316562055,-0.10021100438904185,-0.0187435287765787,0.0168995144149502,1
2023-08-09 08:00:00,NVDA,44.81,45.12,44.8,44.89,325220,44.576,44.913000000000004,44.75045258983422,48.756218905472714,-0.09140693014384027,-0.09845018954000154,0.007043259396161267,0.017945571079502457,0
2023-08-09 09:00:00,NVDA,44.88,44.89,44.45,44.55,289000,44.597,44.9094,44.73136186699286,42.060085836909806,-0.09590488298838551,-0.09794112822967833,0.002036245241292825,0.019249574396472624,0
2023-08-09 10:00:00,NVDA,44.56,44.57,44.44,44.51,271990,44.612,44.898,44.71027978442211,37.668161434977534,-0.10152687016872619,-0.09865827661748791,-0.00286859355123828,0.01923416433598583,1
2023-08-09 11:00:00,NVDA,44.56,44.73,44.55,44.73,852700,44.624,44.89020000000001,44.712157900191436,50.96153846153844,-0.08722470206022592,-0.09637156170603552,0.009146859645809594,0.020120717495132653,0
2023-08-09 12:00:00,NVDA,44.56,44.91,44.41,44.46,2271090,44.602999999999994,44.8804,44.68814286207796,45.887445887445935,-0.09656374753578234,-0.0964099988719849,-0.00015374866379744279,0.0195640255673126,0
2023-08-09 13:00:00,NVDA,44.47,44.53,43.25,43.48,85584820,44.485,44.854000000000006,44.57308163711815,35.57046979865767,-0.18095686011594125,-0.11331937112077617,-0.06763748899516508,0.02904327177114249,1
2023-09-01 08:00:00,NVDA,49.3,49.3,49.2,49.28,144910,44.973,44.9416,45.02135957644023,78.08219178082186,0.217663429003494,-0.047122811095922146,0.26478624009941615,0.13817206917963004,0
2023-09-01 09:00:00,NVDA,49.3,49.3,49.25,49.25,28160,45.438,45.0318,45.424087235826875,77.16627634660415,0.5250991150201045,0.06732157412728318,0.45777754089282136,0.13817900745022638,0
2023-09-01 10:00:00,NVDA,49.24,49.29,49.23,49.23,45100,45.903000000000006,45.11559999999999,45.78655511812908,76.82352941176461,0.7583880528961302,0.2055348698810526,0.5528531830150776,0.13827526923160102,1
2023-09-01 11:00:00,NVDA,49.24,49.53,49.24,49.46,1333840,46.384,45.2004,46.1364070116406,77.52293577981648,0.9508692657289615,0.35460174905063435,0.5962675166783271,0.1375922323678486,1
2023-09-01 12:00:00,NVDA,49.27,49.78,49.16,49.74,6691810,46.869,45.2852,46.479606343865306,80.54919908466813,1.1131737001053494,0.5063161392615774,0.6068575608437721,0.13742759056575565,0
2023-09-01 13:00:00,NVDA,49.75,49.88,48.46,48.91,93050220,47.30499999999999,45.36,46.711072406354326,72.99893276414079,1.1614387276070133,0.6373406569306646,0.5240980706763487,0.13872004278850267,0
2023-09-01 14:00:00,NVDA,48.92,49.02,48.31,48.34,98082520,47.688,45.435,46.86620836765391,68.9516129032258,1.1405473533977002,0.7379819962240717,0.4025653571736285,0.13969389298911353,0
2023-09-01 15:00:00,NVDA,48.34,48.61,48.14,48.29,70793870,48.044,45.507,47.00180757073449,68.38383838383835,1.107193172995558,0.811824231578369,0.29536894141718895,0.13980781785973337,1
2023-09-01 16:00:00,NVDA,48.27,48.8,48.24,48.74,46248980,48.471999999999994,45.5898,47.16734970685501,69.04055390702271,1.104340830253193,0.870327551313334,0.23401327893985902,0.13985169441859696,0
2023-09-01 17:00:00,NVDA,48.74,48.8,48.5,48.66,38044520,48.99,45.67099999999999,47.309506877630724,70.86294416243649,1.0831392417199623,0.9128898893946598,0.17024935232530258,0.13991246783128514,0
2023-09-01 18:00:00,NVDA,48.66,48.72,48.35,48.62,40108030,48.924,45.751599999999996,47.43431574642779,70.86294416243649,1.0509939601999676,0.9405107035557214,0.11048325664424619,0.13960457565759993,0
2023-09-01 19:00:00,NVDA,48.62,48.67,48.42,48.51,53141070,48.85,45.83,47.53676186581562,69.40451745379873,1.0050568426535307,0.9534199313752832,0.05163691127824743,0.13979268107042722,0
2023-09-01 20:00:00,NVDA,48.51,48.52,48.48,48.5,2287080,48.777,45.8998,47.62849883097604,71.30801687763707,0.9568148634629736,0.9540989177928214,0.002715945670152209,0.13978360554482852,0
2023-09-01 21:00:00,NVDA,48.5,48.51,48.46,48.48,505100,48.678999999999995,45.9662,47.709594180406896,79.34272300469475,0.906519126336903,0.9445829595016378,-0.03806383316473483,0.13984367902078237,0
2023-09-01 22:00:00,NVDA,48.49,48.52,48.48,48.49,287460,48.553999999999995,46.034800000000004,47.783918544177666,35.53113553113569,0.8575806527898422,0.9271824981592788,-0.06960184536943659,0.13990724064796892,0
2023-09-01 23:00:00,NVDA,48.49,48.5,48.46,48.48,325870,48.511,46.1038,47.85021201616075,35.79335793357943,0.8086678241955312,0.9034795633665293,-0.09481173917099817,0.13944249274611653,0
2023-09-05 08:00:00,NVDA,48.51,48.51,47.91,48.02,833240,48.479,46.1614,47.866382300335914,30.79365079365101,0.7244350630553171,0.8676706633042869,-0.14323560024896975,0.14006639234416224,1
2023-09-05 09:00:00,NVDA,48.03,48.2,47.98,48.16,277940,48.466,46.2188,47.894345890780116,28.75816993464052,0.6613531554604961,0.8264071617355288,-0.16505400627503264,0.1400702716828025,0
2023-09-05 10:00:00,NVDA,48.15,48.2,48.15,48.15,217790,48.407,46.2772,47.91869390118201,21.505376344086017,0.6035954995903552,0.7818448293064941,-0.17824932971613894,0.13974573214248073,0
2023-09-05 11:00:00,NVDA,48.18,48.2,48.05,48.13,820750,48.354,46.3354,47.93881829154563,30.303030303030425,0.5498697521184255,0.7354498138688804,-0.18558006175045494,0.13708228549730636,1
2023-09-05 12:00:00,NVDA,48.2,48.7,47.94,48.2,2313130,48.312,46.4016,47.96369273996985,45.27027027027026,0.5070946536476129,0.6897787818246269,-0.18268412817701407,0.02600439955816472,1
2023-09-05 13:00:00,NVDA,48.2,48.79,47.86,48.25,74165660,48.286,46.46979999999999,47.99096009806796,48.648648648648674,0.4717911473967149,0.6461812549390445,-0.17439010754232964,0.026088510432884775,1
2023-09-05 14:00:00,NVDA,48.25,48.59,47.96,48.44,73526510,48.28,46.5404,48.033725803013866,37.70491803278662,0.45391186304177467,0.6077273765595906,-0.15381551351781597,0.02655169927413627,0
2023-09-05 15:00:00,NVDA,48.44,48.67,48.1,48.27,56895410,48.259,46.5976,48.056228107488735,35.11450381679393,0.4211698383985407,0.5704158689273806,-0.1492460305288399,0.026035020011761965,1
2023-09-05 16:00:00,NVDA,48.26,48.54,48.22,48.44,32180730,48.254000000000005,46.657399999999996,48.09277781153743,43.74999999999991,0.4042788522718084,0.5371884655962662,-0.13290961332445783,0.025524388213560796,1
2023-09-05 17:00:00,NVDA,48.44,48.57,48.31,48.47,26339100,48.253,46.7184,48.12870373424815,48.52941176470589,0.3888311696679949,0.507517006410612,-0.11868583674261712,0.019765565688601796,1
2023-09-05 18:00:00,NVDA,48.48,48.8,48.46,48.73,37721830,48.324,46.7848,48.18597004527213,57.142857142857146,0.3930379007371627,0.48462118527592224,-0.09158328453875952,0.01669158973850603,0
2023-09-05 19:00:00,NVDA,48.74,48.85,48.52,48.55,50422550,48.363,46.848800000000004,48.220639564770025,51.97740112994354,0.37749573390262015,0.46319609500126185,-0.08570036109864171,0.01713943386792611,0
2023-09-05 20:00:00,NVDA,48.55,48.57,48.46,48.48,2433420,48.396,46.9184,48.245340558601455,49.72677595628401,0.35543283129545955,0.44164344226010144,-0.08621061096464189,0.014306877388986025,0
2023-09-05 21:00:00,NVDA,48.47,48.49,48.4,48.46,302940,48.429,46.9896,48.26578431492513,49.45652173913053,0.3325011231981776,0.4198149784477167,-0.08731385524953911,0.014234806254853946,0
2023-09-05 22:00:00,NVDA,48.42,48.48,48.4,48.42,240720,48.451,47.05919999999999,48.280471523027494,64.0845070422538,0.30755461545017937,0.39736290584820927,-0.0898082903980299,0.014234962438137072,0
2023-09-05 23:00:00,NVDA,48.41,48.43,48.37,48.39,469060,48.464999999999996,47.128600000000006,48.29090280654869,58.7786259541988,0.2821115724516048,0.3743126391688884,-0.09220106671728362,0.014078501716881558,0
2023-09-06 08:00:00,NVDA,48.37,48.44,48.25,48.36,183040,48.457,47.194599999999994,48.29748349163929,57.89473684210544,0.25656945531651587,0.35076400239841393,-0.09419454708189806,0.01408727360149268,0
2023-09-06 09:00:00,NVDA,48.35,48.35,48.33,48.33,21560,48.463,47.26740000000001,48.30058030195936,57.46268656716412,0.2312407942526562,0.3268593607692624,-0.09561856651660622,0.014093043445252883,1
2023-09-06 10:00:00,NVDA,48.35,48.47,48.35,48.47,91490,48.465999999999994,47.3438,48.31671551129656,59.57446808510636,0.21992927012281882,0.3054733426399737,-0.0855440725171549,0.014417756052446336,1
2023-09-06 11:00:00,NVDA,48.46,48.62,48.45,48.55,1064140,48.474,47.428000000000004,48.33893308164927,60.41666666666669,0.21494241480602483,0.28736715707318394,-0.07242474226715911,0.014511178798250292,0
2023-09-06 12:00:00,NVDA,48.5,48.63,48.34,48.39,1751490,48.44,47.508599999999994,48.343796597682676,48.226950354610004,0.19582231545746964,0.26905818875004106,-0.07323587329257142,0.011145094986369087,0
2023-09-06 13:00:00,NVDA,48.38,48.55,47.71,47.72,60185970,48.357,47.5708,48.28438739790337,35.6020942408375,0.12516329385438496,0.24027920977090986,-0.1151159159165249,0.01777429653049793,0
2023-09-06 14:00:00,NVDA,47.71,47.72,46.83,46.91,124813560,48.2,47.6156,48.153493360007815,19.999999999999943,0.0037619146057608077,0.19297575073788004,-0.18921383613211923,0.02425773354422976,0
2023-09-06 15:00:00,NVDA,46.91,47.05,46.65,46.82,66080900,48.036,47.65879999999999,48.02649399238802,18.39080459770109,-0.09857548411729766,0.1346655037668445,-0.23324098788414216,0.02424728197499104,0
2023-09-06 16:00:00,NVDA,46.82,46.87,46.58,46.74,49263030,47.867999999999995,47.705600000000004,47.90397075501773,9.053497942386798,-0.1840127568021117,0.07092985165305327,-0.254942608455165,0.024065801450118624,1
2023-09-06 17:00:00,NVDA,46.74,47.19,46.68,47.08,52957990,47.737,47.755199999999995,47.82549734977795,21.621621621621514,-0.22173127236084866,0.012397626850272882,-0.23412889921112154,0.025528007500972127,0
2023-09-06 18:00:00,NVDA,47.09,47.14,46.92,46.99,34876230,47.6,47.80339999999999,47.74592617360862,21.455938697317947,-0.2559354509625891,-0.04126898871229951,-0.21466646225028957,0.024949725124981594,1
2023-09-06 19:00:00,NVDA,46.99,47.1,46.85,47.06,60393910,47.473,47.851600000000005,47.68059987136019,23.68421052631571,-0.27423290769087316,-0.08786177250801425,-0.18637113518285892,0.025027354857834805,0
2023-09-06 20:00:00,NVDA,47.06,47.08,46.92,46.97,2407470,47.323,47.8932,47.6129236931354,23.24723247232461,-0.2926228477749575,-0.12881398756140292,-0.1638088602135546,0.024520732219896715,1
2023-09-06 21:00:00,NVDA,46.96,47.02,46.96,47.01,353380,47.169,47.942400000000006,47.55550238902727,24.63235294117635,-0.3005053039915495,-0.16315225084743223,-0.13735305314411728,0.024543207156573484,0
2023-09-06 22:00:00,NVDA,47.01,47.02,46.97,46.98,276740,47.028000000000006,47.99179999999999,47.50069263769134,24.63235294117635,-0.30564961807586855,-0.19165172429311952,-0.11399789378274902,0.023483733791429203,0
2023-09-06 23:00:00,NVDA,46.97,47.02,46.96,46.99,583720,46.955,48.037,47.452055243625495,25.18518518518522,-0.3053991562550351,-0.21440121068550266,-0.09099794556953245,0.023479465673016193,0
2023-09-07 08:00:00,NVDA,46.21,46.47,45.82,45.84,1565680,46.848,48.0646,47.29852617280402,14.555256064690028,-0.3934604849565986,-0.2502130655397219,-0.1432474194168767,0.03275927244713642,1
2023-09-07 09:00:00,NVDA,45.84,46.21,45.83,46.1,975620,46.775999999999996,48.117,47.184380823013164,18.508997429305907,-0.4372297825437812,-0.28761640894053375,-0.14961337360324745,0.033769633576505316,0
2023-09-07 10:00:00,NVDA,46.14,46.15,45.95,46.0,529840,46.702000000000005,48.0514,47.07158264939286,18.798955613577007,-0.47451649965574916,-0.32499642708357684,-0.1495200725721723,0.03372763357288891,1
2023-09-07 11:00:00,NVDA,45.99,46.25,45.99,46.1,2037800,46.604,47.9884,46.979050968498306,25.153374233128858,-0.49034493614340846,-0.3580661288955432,-0.13227880724786528,0.03400896462745182,0
2023-09-07 12:00:00,NVDA,46.16,46.95,45.66,45.77,8260890,46.482,47.919200000000004,46.863903257212755,29.496402877697918,-0.5234829426662913,-0.3911494916496928,-0.13233345101659844,0.0342775438701976,0
2023-09-07 13:00:00,NVDA,45.77,46.04,45.15,45.64,96167960,46.339999999999996,47.8428,46.74734104224011,29.078014184397176,-0.5538505210797595,-0.4236896975357062,-0.13016082354405334,0.03420620152985915,1
2023-09-07 14:00:00,NVDA,45.65,45.98,45.37,45.73,79106390,46.216,47.76259999999999,46.65045141916962,32.15547703180201,-0.5641516093401222,-0.4517820798965894,-0.11236952944353279,0.03405535838422771,0
2023-09-07 15:00:00,NVDA,45.74,45.9,45.54,45.59,46425240,46.074,47.6962,46.54945604591537,21.673003802281414,-0.5769612755345364,-0.4768179190241788,-0.10014335651035755,0.033720214930384775,1
2023-09-07 16:00:00,NVDA,45.58,45.89,45.56,45.64,34364750,45.94,47.642199999999995,46.46284118439962,23.93822393822387,-0.5764336775326129,-0.49674107072586565,-0.07969260680674722,0.03398025297155877,1
2023-09-07 17:00:00,NVDA,45.64,45.88,45.56,45.85,34511110,45.826,47.5934,46.40447535731394,27.83882783882781,-0.5526991357643567,-0.5079326837335639,-0.04476645203079277,0.03270482694572087,1
2023-09-07 18:00:00,NVDA,45.85,46.28,45.81,46.26,46644500,45.868,47.543800000000005,46.39071579947452,38.36065573770487,-0.49509857870074114,-0.5053658627269995,0.010267284026258316,0.03037581172367132,0
2023-09-07 19:00:00,NVDA,46.26,46.34,46.06,46.22,60567780,45.88,47.495,46.37445715190552,37.04918032786883,-0.4475186712725474,-0.49379642443610905,0.04627775316356164,0.030348675971263478,0
2023-09-07 20:00:00,NVDA,46.24,46.27,46.13,46.15,1916640,45.894999999999996,47.44559999999999,46.353080280295465,36.56957928802587,-0.41072508372882766,-0.47718215629465277,0.06645707256582511,0.03034198177036949,0
2023-09-07 21:00:00,NVDA,46.16,46.18,46.14,46.17,301590,45.902,47.3988,46.33564406312446,36.77419354838704,-0.3756221295708855,-0.45687015094989936,0.08124802137901388,0.029220602332108218,0
2023-09-07 22:00:00,NVDA,46.17,46.2,46.16,46.17,214410,45.94199999999999,47.3522,46.31986843806499,58.46153846153847,-0.343839220990489,-0.43426396495801733,0.09042474396752831,0.02921724963942407,0
2023-09-07 23:00:00,NVDA,46.18,46.2,46.1,46.1,383070,45.988,47.3046,46.29892858682071,50.0,-0.3206037316925716,-0.41153191830492825,0.09092818661235663,0.0291173126714881,0
2023-09-08 08:00:00,NVDA,46.41,46.43,46.08,46.08,349820,46.022999999999996,47.25639999999999,46.27807824521874,52.38095238095233,-0.30034112632591103,-0.38929375990912485,0.08895263358321381,0.029106594560472487,0
2023-09-08 09:00:00,NVDA,46.05,46.05,45.82,45.95,254000,46.059000000000005,47.205799999999996,46.246832698055044,45.6140350877193,-0.29141354518307594,-0.3697177169639151,0.07830417178083915,0.02910091714425039,1
2023-09-08 10:00:00,NVDA,45.96,46.06,45.91,46.05,168270,46.1,47.166399999999996,46.22808672681171,59.459459459459374,-0.2731208414935864,-0.35039834186984936,0.07727750037626296,0.029285415031058016,0
2023-09-08 11:00:00,NVDA,46.05,46.16,45.84,45.92,1105910,46.107,47.1216,46.198745133782026,59.45945945945966,-0.26604683328679357,-0.3335280401532382,0.06748120686644465,0.029312743731128653,1
2023-09-08 12:00:00,NVDA,46.09,46.58,45.85,46.1,2128740,46.091,47.0806,46.1893408353266,61.78343949044616,-0.243113672061682,-0.315445166534927,0.072331494473245,0.016434304318403033,1
2023-09-08 13:00:00,NVDA,46.09,46.61,45.83,46.21,79298530,46.089999999999996,47.042199999999994,46.19130837481931,70.12987012987024,-0.21360064065098783,-0.29507626135813914,0.08147562070715131,0.01560924369096738,0
2023-09-08 14:00:00,NVDA,46.22,46.37,45.31,45.31,79339220,46.006,46.984399999999994,46.10737424388413,43.09623430962343,-0.2598385717035683,-0.28802872342722496,0.028190151723656687,0.025035455793903046,1
2023-09-08 15:00:00,NVDA,45.31,45.89,45.27,45.82,61640550,45.971,46.9358,46.08000526827612,49.44237918215611,-0.25241998695327084,-0.28090697613243415,0.028486989179163313,0.027658192467013166,0
2023-09-08 16:00:00,NVDA,45.82,46.05,45.67,45.77,48515400,45.931,46.8824,46.05048095701173,39.484978540772566,-0.24771972839445056,-0.27426952658483744,0.026549798190386886,0.026720961020332844,0
2023-09-08 17:00:00,NVDA,45.76,45.8,45.47,45.52,39465180,45.873000000000005,46.8274,45.999958961105854,36.220472440944874,-0.2611571927327603,-0.271647059814422,0.010489867081661719,0.027141387743793256,0
2023-09-08 18:00:00,NVDA,45.52,45.69,45.33,45.42,49781250,45.807,46.766999999999996,45.944724774333864,35.79766536964979,-0.27668617826582675,-0.27265488350470296,-0.004031294761123794,0.02712427297039672,1
2023-09-08 19:00:00,NVDA,45.41,45.6,45.38,45.57,66966480,45.769,46.709,45.90903670058778,38.888888888888786,-0.27373383156647435,-0.27287067311705726,-0.0008631584494170896,0.027194301515906762,0
2023-09-08 20:00:00,NVDA,45.57,45.58,45.52,45.54,10263150,45.718,46.6452,45.873890348150844,38.461538461538346,-0.2706944279522645,-0.2724354240840987,0.0017409961318342049,0.027176132186251298,1
2023-09-08 21:00:00,NVDA,45.54,45.63,45.53,45.62,11430860,45.688,46.5866,45.84971031499362,41.240875912408626,-0.2588465256567787,-0.2697176443986347,0.010871118741856034,0.02680537193917286,0
2023-09-08 22:00:00,NVDA,45.59,45.65,45.58,45.59,357390,45.637,46.528800000000004,45.82497599927995,41.09090909090909,-0.24900732556023542,-0.2655755806309549,0.016568255070719462,0.025004534308279244,0
2023-09-08 23:00:00,NVDA,45.58,45.59,45.52,45.52,464060,45.568,46.47,45.795930666015195,42.00743494423786,-0.24404490582008975,-0.26126944566878185,0.0172245398486921,0.02501777463388209,1
2023-09-11 08:00:00,NVDA,45.95,46.0,45.71,45.76,820000,45.613,46.4168,45.79250869782327,44.8763250883392,-0.21823053245308444,-0.25266166302564236,0.03443113057255792,0.02570984815281421,1
2023-09-11 09:00:00,NVDA,45.78,45.87,45.78,45.87,101210,45.618,46.36639999999999,45.799888821840106,49.11032028469743,-0.1867437096447091,-0.23947807234945573,0.05273436270474663,0.02585287686494376,0
2023-09-11 10:00:00,NVDA,45.85,45.88,45.75,45.87,262330,45.628,46.31660000000001,45.80656607690295,45.62737642585541,-0.15994641303251456,-0.2235717404860675,0.06362532745355295,0.02585287686494376,1
2023-09-11 11:00:00,NVDA,45.87,46.14,45.82,46.08,1501820,45.684,46.2716,45.8326074029122,47.619047619047564,-0.1203764921764332,-0.20293269082414064,0.08255619864770744,0.026268533049524423,1
2023-09-11 12:00:00,NVDA,45.85,46.31,45.62,46.3,10873070,45.772,46.228199999999994,45.87712098358723,74.14634146341471,-0.07045274800513113,-0.17643670226033875,0.10598395425520762,0.026691962897688055,0
2023-09-11 13:00:00,NVDA,46.3,46.3,44.51,44.59,104370760,45.674,46.148999999999994,45.7545380327694,31.07692307692301,-0.16694607951757945,-0.1745385777117869,0.007592498194207459,0.045793106738328974,1
2023-09-11 14:00:00,NVDA,44.59,44.98,44.31,44.62,99105400,45.58200000000001,46.0736,45.646486791553265,32.198142414860456,-0.23825058620662531,-0.18728097941075458,-0.05096960679587073,0.04569233899237177,0
2023-09-11 15:00:00,NVDA,44.62,44.83,44.51,44.59,50538960,45.479,46.011,45.54586900188153,34.55149501661114,-0.29379399644782467,-0.2085835828181686,-0.08521041362965606,0.04567866829685647,1
2023-09-11 16:00:00,NVDA,44.59,44.78,44.46,44.74,39181030,45.394,45.96759999999999,45.46911957313091,38.88888888888878,-0.3219970216060517,-0.23126627057574523,-0.09073075103030648,0.04561362695175306,1
2023-09-11 17:00:00,NVDA,44.74,45.15,44.73,45.13,50488960,45.355000000000004,45.9338,45.436822470927964,43.3333333333333,-0.30931281599946914,-0.24687557966049004,-0.0624372363389791,0.0466021089272944,0
2023-09-11 18:00:00,NVDA,45.14,45.15,44.91,45.03,35794690,45.282000000000004,45.8996,45.39807747369673,42.43323442136494,-0.3038273236752289,-0.2582659284634378,-0.04556139521179109,0.042461622833332664,1
2023-09-11 19:00:00,NVDA,45.04,45.33,44.98,45.18,56592420,45.213,45.861599999999996,45.37730819048752,43.60465116279067,-0.28410134166990275,-0.26343301110473083,-0.020668330565171922,0.04090918428024747,0
2023-09-11 20:00:00,NVDA,45.18,45.18,45.05,45.15,3331590,45.141000000000005,45.8248,45.355659791393464,43.60465116279058,-0.2678020527293157,-0.26430681942964784,-0.0034952332996678326,0.0409067020058876,0
2023-09-11 21:00:00,NVDA,45.13,45.15,44.99,45.02,668530,45.035000000000004,45.784,45.32369219221313,42.8571428571428,-0.26235044968208854,-0.263915545480136,0.0015650957980474778,0.04066712767169383,1
2023-09-11 22:00:00,NVDA,45.05,45.09,45.02,45.06,398670,44.911,45.7458,45.298578650097596,39.393939393939384,-0.25189861880825504,-0.26151216014575984,0.009613541337504805,0.04064960947073246,0
2023-09-11 23:00:00,NVDA,45.05,45.06,45.02,45.05,375110,44.957,45.7066,45.274904492945446,37.18749999999992,-0.2416369436927681,-0.2575371168551615,0.015900173162393394,0.04046793715825184,0
2023-09-12 08:00:00,NVDA,45.1,45.1,44.83,44.83,304520,44.978,45.6636,45.23253263647445,34.795321637426824,-0.24839332992772967,-0.2557083594696752,0.007315029541945517,0.040701499501012796,1
2023-09-12 09:00:00,NVDA,44.92,44.92,44.88,44.92,33490,45.011,45.6222,45.20276762347689,32.42424242424238,-0.2436766145285887,-0.2533020104814579,0.009625395952869209,0.04071850276617827,1
2023-09-12 10:00:00,NVDA,44.94,45.02,44.94,44.98,37840,45.035000000000004,45.605,45.18155165933623,28.980891719745074,-0.2324179159733788,-0.2491251915798421,0.01670727560646329,0.04077112619819399,0
2023-09-12 11:00:00,NVDA,44.99,44.99,44.84,44.84,751470,45.006,45.5798,45.149022929875635,57.96178343949056,-0.23211645225094202,-0.24572344371406207,0.013606991463120055,0.04083831632001794,0
2023-09-12 12:00:00,NVDA,44.98,45.35,44.81,44.86,1817150,44.989,45.556999999999995,45.121496936554145,57.69230769230786,-0.2276396193943171,-0.24210667885011308,0.014467059455795989,0.04037644363015259,1
2023-09-12 13:00:00,NVDA,44.83,45.55,44.53,45.45,67279980,45.016000000000005,45.544,45.15278294259661,70.28301886792461,-0.17447241850216244,-0.22857982678052297,0.054107408278360525,0.04268187316004584,0
2023-09-12 14:00:00,NVDA,45.46,45.67,44.96,45.07,69343440,45.007999999999996,45.53,45.144898852825506,57.02127659574466,-0.1611423047718077,-0.21509232237877993,0.05395001760697224,0.04340884470524181,0
2023-10-02 08:00:00,NVDA,44.01,44.2,43.93,44.0,335970,44.906,45.4972,45.03586086684212,31.353135313531283,-0.23421822928767,-0.21891750376055796,-0.015300725527112036,0.04861726648214109,1
2023-10-02 09:00:00,NVDA,43.99,44.25,43.94,44.05,554550,44.805,45.46360000000001,44.9419693557143,33.557046979865646,-0.2848136889022328,-0.23209674078889295,-0.05271694811333985,0.04819831124275254,1
2023-10-02 10:00:00,NVDA,44.1,44.13,44.03,44.1,265220,44.71,45.4338,44.86178179802722,31.25,-0.31721966223098974,-0.24912132507731233,-0.06809833715367741,0.03173640276460131,0
2023-10-02 11:00:00,NVDA,44.07,44.08,43.91,43.99,1664160,44.626,45.4008,44.77875496011987,30.405405405405418,-0.3477688474631435,-0.2688508295544786,-0.07891801790866493,0.03176825258760286,0
2023-10-02 12:00:00,NVDA,44.05,44.25,43.86,43.9,3682530,44.524,45.361799999999995,44.69506401153703,30.821917808219112,-0.37491970372806804,-0.2900646043891965,-0.08485509933887153,0.03179728548213868,1
2023-10-02 13:00:00,NVDA,43.9,44.68,43.76,44.57,73780580,44.483,45.328,44.68315315329541,43.098591549295755,-0.3384718594486955,-0.29974605540109633,-0.03872580404759918,0.03543740871793184,1
2023-10-02 14:00:00,NVDA,44.57,45.04,44.53,44.8,100603900,44.479,45.2996,44.69428142441013,46.684350132625994,-0.28771104858083163,-0.2973390540370434,0.009628005456211786,0.034669711866083926,0
2023-10-02 15:00:00,NVDA,44.8,45.17,44.62,44.71,56851570,44.464,45.2708,44.69577843160916,48.351648351648386,-0.2518419113073662,-0.288239625491108,0.03639771418374177,0.03465853295866852,0
2023-10-02 16:00:00,NVDA,44.7,44.85,44.55,44.6,42577560,44.379000000000005,45.2394,44.686656676217815,45.628415300546436,-0.2296442463631081,-0.27652054966550804,0.046876303302399946,0.03449844184740235,1
2023-10-02 17:00:00,NVDA,44.6,44.86,44.47,44.73,35752960,44.345,45.21060000000001,44.69078461181612,46.64879356568363,-0.19926551461062303,-0.2610695426545311,0.061804028043908055,0.03467851554604815,0
2023-10-02 18:00:00,NVDA,44.72,44.73,44.26,44.47,43977460,44.392,45.178000000000004,44.66975750592887,45.19480519480513,-0.19393442261524996,-0.24764251864667486,0.0537080960314249,0.035018240963098274,1
2023-10-02 19:00:00,NVDA,44.46,44.8,44.29,44.8,54185160,44.467,45.15240000000001,44.68216155298327,49.27884615384613,-0.1612227759224112,-0.23035857010182215,0.06913579417941096,0.035905614950307654,0
2023-10-02 20:00:00,NVDA,44.78,44.89,43.5,44.79,3345720,44.535999999999994,45.1292,44.69243188127058,40.78212290502786,-0.13455441710696903,-0.21119773950285153,0.07664332239588251,0.03590561359054299,0
2023-10-02 21:00:00,NVDA,44.79,44.84,44.75,44.81,426500,44.618,45.104400000000005,44.7036288449591,45.96273291925468,-0.11053157852384743,-0.1910645073070507,0.08053292878320328,0.035577047532464504,1
2023-10-02 22:00:00,NVDA,44.82,44.85,44.81,44.85,277350,44.713,45.083,44.71756895496299,69.40639269406404,-0.0872597639242656,-0.1703035586304937,0.08304379470622811,0.035528518850207566,1
2023-10-02 23:00:00,NVDA,44.84,44.95,44.8,44.92,883970,44.748000000000005,45.059400000000004,44.73684810210938,69.68325791855219,-0.0624484018998146,-0.1487325272843579,0.0862841253845433,0.03553845551193508,1
2023-10-03 08:00:00,NVDA,44.77,45.13,44.7,45.06,385100,44.774,45.0364,44.76762447333705,70.86956521739141,-0.031129546730802815,-0.1252119311736469,0.09408238444284409,0.035516854321248334,0
2023-10-03 09:00:00,NVDA,45.03,45.03,44.91,44.95,155420,44.798,45.0292,44.78499357111447,70.86956521739141,-0.015012158245326646,-0.10317197658798286,0.08815981834265621,0.03561941150801036,1
2023-10-03 10:00:00,NVDA,44.93,45.1,44.93,45.01,250950,44.839,45.013000000000005,44.80642275481786,74.44933920704864,0.0025728288386801523,-0.08202301550265026,0.08459584434133041,0.03293075525304262,0
2023-10-03 11:00:00,NVDA,45.02,45.02,44.78,44.92,1506790,44.858000000000004,44.996,44.817239635311395,60.355029585799,0.009141433205485328,-0.06379012576102315,0.07293155896650848,0.0319232860081124,0
2023-10-03 12:00:00,NVDA,45.0,45.02,44.6,44.62,4121570,44.873000000000005,44.978,44.79845490813888,44.8863636363636,-0.009748024150503909,-0.0529817054389193,0.04323368128841539,0.0215068299187961,1
2023-10-03 13:00:00,NVDA,44.62,45.13,44.57,44.99,71660600,44.892,44.96939999999999,44.816697297839944,56.86274509803927,0.005079301558062355,-0.04136950403952297,0.046448805597585324,0.022807047255716605,0
2023-10-03 14:00:00,NVDA,45.0,45.02,43.68,43.72,98836570,44.785000000000004,44.9324,44.71224993614091,36.249999999999936,-0.08467227290454815,-0.050030057812528006,-0.034642215092020145,0.037125077082158446,0
2023-10-03 15:00:00,NVDA,43.73,43.94,43.6,43.68,65842050,44.672000000000004,44.895199999999996,44.61394041841321,33.11897106109329,-0.15721641502877048,-0.07146732925577651,-0.08574908577299398,0.037064817083968665,1
2023-10-03 16:00:00,NVDA,43.67,44.1,43.64,43.91,50473630,44.577999999999996,44.861000000000004,44.54689847380242,40.90909090909087,-0.19391377521123587,-0.0959566184468684,-0.09795715676436748,0.03742594630668283,0
2023-10-03 17:00:00,NVDA,43.91,44.03,43.5,43.57,46051620,44.443,44.82059999999999,44.453860523916475,30.097087378640794,-0.2475779317620379,-0.1262808811099023,-0.12129705065213561,0.0345391014709463,0
2023-10-03 18:00:00,NVDA,43.56,43.67,43.39,43.59,45302670,44.29600000000001,44.782,44.37158809306729,30.645161290322662,-0.28520565633304784,-0.1580658361545314,-0.12713982017851644,0.03395639455238394,0
2023-10-03 19:00:00,NVDA,43.58,43.71,43.25,43.53,66628130,44.153999999999996,44.7374,44.291436846108496,29.617834394904435,-0.3162221851982707,-0.18969710596327927,-0.12652507923499146,0.03394917575385891,0
2023-10-03 20:00:00,NVDA,43.52,43.58,43.48,43.51,3197270,44.004,44.690200000000004,44.217014289336255,28.525641025641008,-0.338514654420905,-0.21946061565480443,-0.11905403876610057,0.03393669347231067,0
2023-10-03 21:00:00,NVDA,43.5,43.52,43.32,43.33,753300,43.845,44.639399999999995,44.132536737970895,25.386996904024755,-0.3664815217101989,-0.2488647968658833,-0.11761672484431557,0.0337669965752829,1
2023-10-03 22:00:00,NVDA,43.34,43.42,43.32,43.42,436340,43.725,44.5862,44.06467609625938,24.21383647798747,-0.3770369701937213,-0.2744992315314509,-0.1025377386622704,0.03364287123535022,0
2023-10-03 23:00:00,NVDA,43.38,43.42,43.28,43.39,738060,43.565000000000005,44.528,44.00042122994897,24.838709677419388,-0.38340335324839714,-0.2962800558748402,-0.08712329737355695,0.032418993071576696,0
2023-10-04 08:00:00,NVDA,43.1,43.3,42.95,43.3,400420,43.523,44.5022,43.93371444614431,22.68370607028767,-0.39120147839666686,-0.31526434037920553,-0.07593713801746133,0.03239073700027361,1
2023-10-04 09:00:00,NVDA,43.27,43.45,43.24,43.43,118050,43.498,44.4784,43.88574164174961,26.498422712933902,-0.38248261373053793,-0.328707995049472,-0.05377461868106592,0.0326657730442404,0
2023-10-04 10:00:00,NVDA,43.44,43.5,43.3,43.34,134350,43.441,44.4534,43.83376624729727,28.378378378378585,-0.3784723053598569,-0.338660857111549,-0.0398114482483079,0.03256803481745139,1
2023-10-04 11:00:00,NVDA,43.35,43.69,43.35,43.62,994800,43.446000000000005,44.431000000000004,43.813407557078484,26.132404181184626,-0.3486810688260249,-0.34066489945444417,-0.008016169371580728,0.033439046852686824,1
2023-10-04 12:00:00,NVDA,43.62,43.93,42.73,43.7,5376360,43.457,44.4024,43.80260683735673,49.40476190476202,-0.31498501662627376,-0.3355289228888101,0.020543906262536327,0.03327926857926952,1
2023-10-04 13:00:00,NVDA,43.71,44.04,43.56,43.85,54887080,43.489000000000004,44.3788,43.80712047189418,54.748603351955346,-0.2730295909241818,-0.3230290564958844,0.04999946557170265,0.033621829567767214,0
2023-10-04 14:00:00,NVDA,43.85,43.9,43.29,43.6,75940790,43.498,44.3472,43.78739471266616,41.43646408839797,-0.2569901025145782,-0.3098212656996232,0.052831163185044994,0.03379682588242981,1
2023-10-04 15:00:00,NVDA,43.61,44.14,43.54,44.08,53782360,43.573,44.3258,43.815261882888436,63.07692307692297,-0.2032042913387926,-0.2884978708274571,0.0852935794886645,0.03604839685935988,0
2023-10-04 16:00:00,NVDA,44.08,44.09,43.69,43.94,36411580,43.625,44.3042,43.82714170356573,58.454106280193066,-0.1699167835362374,-0.26478165336921317,0.09486486983297576,0.0356263292993781,0
2023-10-04 17:00:00,NVDA,43.94,43.97,43.52,43.54,28034840,43.64,44.2738,43.79979487465471,50.207468879668006,-0.17380928558795716,-0.246587179812962,0.07277789422500483,0.035230197010362056,1
2023-10-04 18:00:00,NVDA,43.53,43.8,43.45,43.74,31970930,43.684000000000005,44.247600000000006,43.794100124687596,54.440154440154515,-0.15892381812890477,-0.22905450747615055,0.07013068934724578,0.021884318379356945,1
2023-10-04 19:00:00,NVDA,43.74,44.1,43.67,44.01,51319170,43.742000000000004,44.2312,43.81466201757449,62.6865671641791,-0.12391185566805518,-0.2080259771145315,0.08411412144647631,0.022693541263606013,0
2023-10-04 20:00:00,NVDA,44.02,44.04,43.98,43.99,2800840,43.807,44.2126,43.83136087304359,60.919540229885094,-0.09666417162416963,-0.18575361601645915,0.08908944439228952,0.022113040399034264,0
2023-10-04 21:00:00,NVDA,43.98,44.04,43.96,43.97,222370,43.842,44.1924,43.844564599420394,61.153846153846146,-0.07581012661401587,-0.1637649181359705,0.08795479152195462,0.020535877433899022,0
2023-10-04 22:00:00,NVDA,43.97,43.97,43.9,43.9,388870,43.862,44.17360000000001,43.84984416138036,61.627906976744256,-0.06419159987825651,-0.1438502544844277,0.07965865460617119,0.02063888510420183,1
2023-10-04 23:00:00,NVDA,43.9,43.98,43.9,43.96,402220,43.873,44.15560000000001,43.86033519362985,60.55776892430285,-0.0495709125510615,-0.12499438609775447,0.07542347354669297,0.020577522398784263,0
2023-10-05 08:00:00,NVDA,43.95,44.08,43.91,43.96,240470,43.909000000000006,44.1258,43.86982707995082,62.80991735537188,-0.03755104740809401,-0.10750571835982238,0.06995467095172837,0.020560055294338245,1
2023-10-05 09:00:00,NVDA,43.95,44.04,43.93,44.03,70640,43.903999999999996,44.105,43.88508164376503,59.276018099547585,-0.022121796399694915,-0.09042893396779689,0.06830713756810197,0.019982841815030586,1
2023-10-05 10:00:00,NVDA,44.01,44.17,44.01,44.13,198990,43.923,44.107600000000005,43.90840720150169,59.641255605381176,-0.001804043656363774,-0.07270395590551026,0.07089991224914649,0.019996723528661598,1
2023-10-05 11:00:00,NVDA,44.14,44.37,44.1,44.37,1025460,44.006,44.114,43.95236842040629,61.206896551724085,0.03328028164004593,-0.051507108396399034,0.08478739003644496,0.020443366078272872,0
2023-10-05 12:00:00,NVDA,44.22,44.42,43.94,44.12,3628780,44.044,44.114399999999996,43.96833333274855,61.206896551724085,0.0404457184775211,-0.033116543021615014,0.07356226149913611,0.021321402811699454,1
2023-10-05 13:00:00,NVDA,44.11,44.49,43.91,44.23,62973370,44.066,44.1192,43.99325396772488,53.84615384615381,0.054373673623949514,-0.015618499692502107,0.06999217331645162,0.0212758297665915,0
2023-10-05 14:00:00,NVDA,44.24,44.53,43.89,44.15,77952750,44.082,44.1242,44.00818216127489,55.5555555555556,0.058284479808484946,-0.0008379037923046968,0.05912238360078964,0.02123835899408193,1
2023-10-05 15:00:00,NVDA,44.15,44.46,44.09,44.32,46493320,44.117000000000004,44.1192,44.03787909829633,73.49397590361454,0.07424554471307943,0.014178785908772128,0.0600667588043073,0.02067678034326901,1
2023-10-05 16:00:00,NVDA,44.32,44.59,44.3,44.54,40158870,44.181,44.114000000000004,44.085700136553825,73.80952380952382,0.10345440702051434,0.03203391013112057,0.07142049688939377,0.021073587045698346,1
2023-10-05 17:00:00,NVDA,44.54,44.71,44.31,44.71,37889810,44.256,44.114000000000004,44.14515726640584,72.15189873417734,0.13872112926114966,0.05337135395712639,0.08534977530402327,0.02112443436148602,1
2023-10-05 18:00:00,NVDA,44.71,44.9,44.69,44.86,46388310,44.346,44.11919999999999,44.21323752674814,75.43859649122798,0.17673669649514778,0.07804442246473067,0.09869227403041711,0.020020791749364778,0
2023-10-05 19:00:00,NVDA,44.86,44.89,44.61,44.68,53387560,44.411,44.118199999999995,44.25769109562927,68.98395721925138,0.19014790505174517,0.10046511898213357,0.0896827860696116,0.017991759157864294,0
2023-10-05 20:00:00,NVDA,44.69,44.71,44.58,44.65,3918500,44.463,44.1218,44.295053848426484,70.49180327868854,0.19609517209692484,0.11959112960509184,0.076504042491833,0.017596120374219332,1
2023-10-05 21:00:00,NVDA,44.66,44.72,44.65,44.69,322500,44.495,44.1196,44.33266776762396,70.16574585635355,0.20171089217965488,0.13601508212000446,0.06569581005965042,0.014175351908234643,0
2023-10-05 22:00:00,NVDA,44.69,44.7,44.66,44.69,193950,44.552,44.117599999999996,44.36669940880263,70.16574585635355,0.20381197324526568,0.14957446034505673,0.05423751290020895,0.013794172286928924,0
2023-10-05 23:00:00,NVDA,44.68,44.71,44.64,44.65,479380,44.593999999999994,44.114399999999996,44.3936804174881,67.41573033707864,0.1999445926186567,0.15964848679977672,0.04029610581887999,0.012823632241207668,1
2023-10-06 08:00:00,NVDA,44.7,44.83,44.7,44.8,182080,44.659,44.1134,44.43237752058447,68.30601092896168,0.20660183466199555,0.1690391563722205,0.03756267828977505,0.01301971671942215,1
2023-10-06 09:00:00,NVDA,44.77,44.87,44.77,44.84,114730,44.711,44.111799999999995,44.47119870910023,64.4171779141106,0.212654068916315,0.17776213888103942,0.034891930035275576,0.01293979857961467,0
2023-10-06 10:00:00,NVDA,44.85,44.91,44.83,44.84,163290,44.741,44.1074,44.50632264156687,76.0869565217393,0.21497243969772484,0.18520419904437652,0.02976824065334832,0.012701923247518255,0
2023-10-06 11:00:00,NVDA,44.84,44.88,44.69,44.7,1097620,44.739999999999995,44.10240000000001,44.52476810427479,66.66666666666683,0.20317090752136124,0.18879754073977348,0.014373366781587765,0.01336509465857788,0
2023-10-06 12:00:00,NVDA,44.81,44.88,43.94,44.08,9697810,44.662,44.083800000000004,44.482409237201,48.205128205128204,0.14215066541713384,0.17946816567524557,-0.03731750025811173,0.01988759143061849,1
2023-10-06 13:00:00,NVDA,44.07,44.51,44.0,44.24,53769640,44.618,44.07019999999999,44.45932264318185,47.938144329896964,0.10548636558712587,0.16467180565762163,-0.059185440070495754,0.020146270948814986,1
2023-10-06 14:00:00,NVDA,44.23,45.05,44.08,44.88,85725050,44.641000000000005,44.0754,44.499387153355,57.20338983050851,0.12661278178199353,0.15706000088249603,-0.030447219100502493,0.024628297850013463,1
2023-10-06 15:00:00,NVDA,44.89,45.48,44.83,45.48,66291300,44.72,44.08520000000001,44.59277885303548,63.79928315412176,0.18958518442148176,0.16356503759029317,0.026020146831188584,0.0273117372802065,1
2023-10-06 16:00:00,NVDA,45.47,45.62,45.4,45.53,54449970,44.804,44.121399999999994,44.68203800988925,62.45353159851298,0.24075062598323882,0.1790021552688823,0.06174847071435652,0.026336721479434215,0
2023-10-06 17:00:00,NVDA,45.53,45.64,45.43,45.52,36763730,44.891,44.15820000000001,44.76184391370932,66.66666666666666,0.27729619272270156,0.19866096275964618,0.07863522996305539,0.02637854105870283,1
2023-10-06 18:00:00,NVDA,45.52,45.65,45.45,45.59,34701240,44.970000000000006,44.19179999999999,44.84071592192748,68.35937500000003,0.3083527342681691,0.22059931706135077,0.08775341720681834,0.026154023590352845,1
2023-10-06 19:00:00,NVDA,45.6,45.79,45.53,45.76,60014940,45.062,44.235600000000005,44.928266786505816,69.8884758364312,0.3427320447750901,0.24502586260409864,0.09770618217099147,0.026143397154009596,0
2023-10-06 20:00:00,NVDA,45.75,45.76,45.13,45.49,12438630,45.127,44.273599999999995,44.98176518779098,63.51351351351358,0.34422316218336135,0.2648653225199512,0.07935783966341015,0.026924715715770292,0
2023-10-06 21:00:00,NVDA,45.49,45.5,45.4,45.48,881230,45.205,44.3126,45.02921612228707,64.16382252559721,0.34067092468632865,0.2800264429532267,0.06064448173310194,0.02679398058949223,1
2023-10-06 22:00:00,NVDA,45.48,45.58,45.48,45.58,579410,45.355000000000004,44.354,45.081671729688296,63.54166666666664,0.34198275086744445,0.2924177045360703,0.04956504633137415,0.026705962331265775,0
2023-10-06 23:00:00,NVDA,45.58,45.59,45.51,45.52,592860,45.483,44.3978,45.12341727924179,61.724137931034484,0.33432697080003493,0.30079955778886325,0.03352741301117168,0.026326523853044084,0
2023-10-09 08:00:00,NVDA,44.99,45.01,44.73,44.8,1801750,45.475,44.425399999999996,45.09261563359971,49.44751381215462,0.2670829611084713,0.29405623845278483,-0.02697327734431354,0.031210941696911465,0
2023-10-09 09:00:00,NVDA,44.78,44.81,44.6,44.63,1027960,45.39,44.4502,45.048557001828314,49.04109589041096,0.1977939739015966,0.2748037855425472,-0.07700981164095061,0.03145094752919494,1
2023-10-09 10:00:00,NVDA,44.64,44.73,44.59,44.7,740670,45.307,44.478199999999994,45.015361096892285,60.00000000000009,0.14683771356683906,0.24921057114740558,-0.10237285758056652,0.03149232118203376,1
2023-10-09 11:00:00,NVDA,44.7,44.96,44.65,44.95,3035340,45.25,44.50860000000001,45.00913623052159,61.128526645768076,0.12518437326392018,0.22440533157070852,-0.09922095830678834,0.03195557712312911,0
2023-10-09 12:00:00,NVDA,44.7,44.97,44.6,44.85,4575830,45.176,44.5388,44.993980399043345,49.43396226415092,0.09881569498369913,0.19928740425330665,-0.10047170926960752,0.031891532062059524,0
2023-10-09 13:00:00,NVDA,44.86,45.05,44.46,44.78,80411130,45.077999999999996,44.562,44.97360131342017,33.49056603773593,0.07144632373869086,0.1737191881503835,-0.10227286441169264,0.03192007185067493,0
2023-10-09 14:00:00,NVDA,44.79,44.87,44.42,44.48,65723220,44.977,44.57759999999999,44.926591664523016,27.848101265822663,0.025257257108115994,0.14402680194193002,-0.11876954483381402,0.03260629664967046,1
2023-10-09 15:00:00,NVDA,44.48,44.66,44.37,44.63,39342880,44.892,44.593199999999996,44.89834483933035,32.27091633466138,0.0007472219176918315,0.11537088593708239,-0.11462366401939056,0.0326775838264883,1
2023-10-09 16:00:00,NVDA,44.63,44.87,44.59,44.86,34891820,44.82,44.6184,44.89469294987031,36.32958801498121,-0.00011673410805457252,0.092273361928055,-0.09239009603610958,0.02960313432683056,1
2023-10-09 17:00:00,NVDA,44.86,45.48,44.81,45.47,52522540,44.815,44.6462,44.94948409750171,45.33762057877815,0.04786867623197111,0.08339242478883824,-0.03552374855686713,0.032140804990533095,1
2023-10-09 18:00:00,NVDA,45.47,45.6,45.29,45.51,51112920,44.886,44.677600000000005,45.00286656440631,50.34722222222215,0.08810945440456663,0.08433583071198392,0.003773623692582717,0.029047943430405752,0
2023-10-09 19:00:00,NVDA,45.51,45.55,44.84,45.27,53474000,44.95,44.7122,45.02830784398666,46.62379421221875,0.09948773411922929,0.087366211393433,0.012121522725796294,0.026358682437721697,0
2023-10-09 20:00:00,NVDA,45.27,45.27,45.14,45.23,2820900,45.003,44.742,45.04751662074984,44.262295081967196,0.10407769419061452,0.0907085079528693,0.013369186237745218,0.0263291816947384,0
2023-10-09 21:00:00,NVDA,45.23,45.24,45.18,45.2,264950,45.028000000000006,44.7658,45.06203884734509,44.70198675496689,0.10409458377143466,0.09338572311658237,0.010708860654852284,0.02633124554462928,0
2023-10-09 22:00:00,NVDA,45.2,45.22,45.18,45.2,166110,45.063,44.790000000000006,45.0751780047408,58.69565217391318,0.10292155328608033,0.09529288915048197,0.007628664135598359,0.02626085326276463,0
2023-10-09 23:00:00,NVDA,45.2,45.2,45.15,45.17,420450,45.102000000000004,44.81399999999999,45.08420867095596,62.49999999999996,0.09843645472021478,0.09592160226442853,0.002514852455786254,0.02589641401648595,1
2023-10-10 08:00:00,NVDA,45.35,45.45,45.27,45.39,174730,45.193,44.8438,45.11333165467444,64.93506493506487,0.11135056319743342,0.0990073944510295,0.012343168746403912,0.025830000490325748,0
2023-10-10 09:00:00,NVDA,45.36,45.41,45.34,45.4,63140,45.27,44.87259999999999,45.140633401848305,60.869565217391205,0.1209972229650873,0.10340536015384108,0.017591862811246223,0.025831496332452335,0
2023-10-10 10:00:00,NVDA,45.4,45.49,45.4,45.41,150170,45.325,44.9016,45.16628736357704,64.14141414141403,0.12797398235040447,0.10831908459315376,0.01965489775725071,0.025723951466091896,0
2023-10-10 11:00:00,NVDA,45.42,45.47,45.27,45.28,977580,45.306,44.9266,45.17711713847447,62.25490196078436,0.12161134104430715,0.11097753588338445,0.010633805160922702,0.025842635813102106,0
2023-10-10 12:00:00,NVDA,45.44,45.47,45.1,45.3,1983320,45.285,44.95,45.18882026814357,73.29545454545476,0.11683592302905765,0.11214921331251909,0.004686709716538562,0.019982098879250204,1
2023-10-10 13:00:00,NVDA,45.28,45.57,45.09,45.57,54913300,45.315,44.974000000000004,45.22512309974894,75.00000000000018,0.13330149668629332,0.11637966998727395,0.01692182669901937,0.02012260813437191,0
2023-11-01 08:00:00,NVDA,40.72,40.72,40.45,40.46,130510,44.838,44.9008,44.771301852153805,17.455621301775082,-0.26295255810290286,0.04051322436923859,-0.30346578247214145,0.114934234344569,0
2023-11-01 09:00:00,NVDA,40.5,40.5,40.41,40.46,43690,44.364,44.8254,44.3607016757582,9.268292682926742,-0.5704114037855703,-0.0816717012617232,-0.48873970252384713,0.11454586955224494,1
2023-11-01 10:00:00,NVDA,40.45,40.56,40.45,40.56,45020,43.9,44.753600000000006,43.99873008759076,10.144927536231833,-0.7968203409581989,-0.22470142920101835,-0.5721189117571805,0.11475794322471486,0
2023-11-01 11:00:00,NVDA,40.52,40.54,40.42,40.48,237700,43.431,44.67679999999999,43.66361293639164,10.413223140495802,-0.9715074530910712,-0.37406263397902895,-0.5974448191120423,0.11474691218747173,1
2023-11-01 12:00:00,NVDA,40.52,40.89,40.42,40.71,2377360,42.963,44.600199999999994,43.3823164662591,13.782051282051285,-1.0789516867781828,-0.5150404445388597,-0.5639112422393231,0.11518675346875,1
2023-11-01 13:00:00,NVDA,40.7,41.58,40.6,41.23,56694220,42.54600000000001,44.53059999999999,43.177333945662994,20.505200594353582,-1.1093544147463987,-0.6339032385803676,-0.47545117616603116,0.11620604007158054,1
2023-11-01 14:00:00,NVDA,41.25,41.95,41.07,41.95,78021660,42.2,44.47240000000001,43.060444998456994,28.18791946308727,-1.063096102872528,-0.7197418114387998,-0.3433542914337283,0.1178238138683833,0
2023-11-01 15:00:00,NVDA,41.94,42.04,41.71,41.89,54825670,41.861000000000004,44.416599999999995,42.94897404622299,28.07486631016043,-1.0195251052178236,-0.7796984701946046,-0.239826635023219,0.1165477105182772,0
2023-11-01 16:00:00,NVDA,41.89,41.93,41.56,41.67,35700860,41.498000000000005,44.357,42.827166994201754,25.133689839572213,-0.9913196215257472,-0.8220227004608331,-0.169296921064914,0.11645284507329598,1
2023-11-01 17:00:00,NVDA,41.66,41.77,41.58,41.74,26307950,41.115,44.297999999999995,42.72362728046826,25.72944297082232,-0.9523401728037442,-0.8480861949294154,-0.10425397787432877,0.11658356929346098,1
2023-11-01 18:00:00,NVDA,41.74,41.98,41.4,41.82,64948280,41.251,44.2406,42.63756753947128,26.412614980289135,-0.9045660728329068,-0.8593821705101138,-0.04518390232279301,0.1166884605984097,1
2023-11-01 19:00:00,NVDA,41.82,42.38,41.81,42.31,87933600,41.436,44.1938,42.6063706309502,31.367628607277325,-0.8177394580656312,-0.8510536280212173,0.033314169955586115,0.11766506920726888,1
2023-11-01 20:00:00,NVDA,42.33,42.98,42.27,42.66,8097400,41.646,44.150999999999996,42.611478189907324,34.096385542168704,-0.7124737119309827,-0.8233376448031704,0.11086393287218765,0.11817270109596856,1
2023-11-01 21:00:00,NVDA,42.66,42.77,42.64,42.7,1927460,41.868,44.108200000000004,42.619908838487575,32.21809169764565,-0.6186903072735674,-0.7824081772972498,0.16371787002368232,0.11821018622549326,1
2023-11-01 22:00:00,NVDA,42.71,42.74,42.7,42.73,527980,42.07,44.066,42.630393711012566,87.9598662207356,-0.5357695166471146,-0.7330804451672228,0.19731092852010823,0.11801175356112702,1
2023-11-01 23:00:00,NVDA,42.73,42.97,42.73,42.9,1009350,42.237,44.03,42.65607050043994,88.6075949367087,-0.4511361961660256,-0.6766915953669834,0.2255553992009578,0.11816803407259263,1
2023-11-02 08:00:00,NVDA,42.9,43.3,42.9,43.21,727370,42.363,44.0126,42.708825690874235,89.31750741839747,-0.3549575411319452,-0.6123447845199758,0.25738724338803054,0.1185431226706982,0
2023-11-02 09:00:00,NVDA,43.22,43.3,43.2,43.2,237980,42.494,43.991800000000005,42.75560419650526,91.21212121212125,-0.2763565146393532,-0.5451471305438513,0.26879061590449815,0.11855500643153945,0
2023-11-02 10:00:00,NVDA,43.16,43.22,43.09,43.17,295430,42.644,43.9576,42.79507046350476,89.6774193548387,-0.21401831422903683,-0.47892136728088847,0.26490305305185163,0.11853591932152961,1
2023-11-02 11:00:00,NVDA,43.1,43.24,43.05,43.24,1735220,42.794,43.9128,42.83744470507573,87.92452830188681,-0.15715484309014016,-0.4145680624427388,0.25741321935259864,0.11830659717547906,1
2023-11-02 12:00:00,NVDA,42.96,43.47,42.89,43.44,5705680,42.956,43.871,42.894830923639944,84.9765258215962,-0.0948583361512334,-0.35062611718443776,0.25576778103320436,0.02493558411523036,0
2023-11-02 13:00:00,NVDA,43.44,43.59,43.0,43.22,79316320,43.047000000000004,43.825,42.92579940710281,79.03930131004373,-0.06251938243953958,-0.2930047702354581,0.23048538779591854,0.026182849913310408,1
2023-11-02 14:00:00,NVDA,43.23,43.45,42.89,43.32,75084580,43.11300000000001,43.7796,42.963342320712066,88.01843317972356,-0.02849291577151547,-0.2401023993426696,0.21160948357115414,0.026188715568103108,0
2023-11-02 15:00:00,NVDA,43.32,43.41,43.07,43.14,40822270,43.157,43.727199999999996,42.980166861596636,80.70175438596496,-0.015868271906022358,-0.19525557385534018,0.17938730194931782,0.026737646986626135,1
2023-11-02 16:00:00,NVDA,43.14,43.33,43.06,43.25,30344970,43.209,43.6824,43.00586525573029,80.95238095238102,0.0029785946200107105,-0.15560874016027001,0.15858733478028073,0.026615291370510236,1
2023-11-02 17:00:00,NVDA,43.25,43.42,43.2,43.39,21729570,43.257999999999996,43.640600000000006,43.04244951708931,77.55102040816331,0.028878805207412483,-0.11871123108673351,0.147590036294146,0.02457754300625563,1
2023-11-02 18:00:00,NVDA,43.39,43.71,43.23,43.68,48958010,43.305,43.6026,43.10316861069985,76.842105263158,0.07197579293021761,-0.0805738262833433,0.15254961921356092,0.01955227753286221,0
2023-11-02 19:00:00,NVDA,43.68,43.88,43.48,43.51,72885890,43.336,43.562400000000004,43.14191445729987,69.9507389162561,0.09135974863406915,-0.046187111299860806,0.13754685993392995,0.02015670754531962,0
2023-11-02 20:00:00,NVDA,43.51,43.62,43.38,43.48,2989750,43.367000000000004,43.536,43.174113080414166,68.47290640394087,0.10311230938626892,-0.016327227162634864,0.11943953654890378,0.018929660281830286,0
2023-11-02 21:00:00,NVDA,43.47,43.5,43.13,43.2,1451480,43.363,43.5074,43.1765785013271,57.00934579439265,0.08880890474042502,0.004699999217977112,0.0841089055224479,0.020786284533914175,1
2023-11-02 22:00:00,NVDA,43.2,43.32,43.19,43.26,798990,43.345,43.47860000000001,43.184523405962615,51.32275132275126,0.08137679107498741,0.02003535758937917,0.061341433485608235,0.02078801612326832,0
2023-11-02 23:00:00,NVDA,43.27,43.33,43.2,43.26,643320,43.349000000000004,43.444799999999994,43.19171165301379,51.595744680850956,0.07462653915961681,0.0309535939034267,0.043672945256190115,0.01795680532221423,1
2023-11-03 08:00:00,NVDA,43.39,43.39,43.26,43.36,55370,43.352999999999994,43.415,43.20773911463153,54.87179487179484,0.07646464333807046,0.040055803790355456,0.036408839547715004,0.016376980271851263,0
2023-11-03 09:00:00,NVDA,43.3,43.31,43.27,43.3,26960,43.369,43.3854,43.216525865619005,51.54639175257721,0.07224703671619181,0.04649405037552273,0.025752986340669082,0.01652337211308018,1
2023-11-03 10:00:00,NVDA,43.3,43.38,43.28,43.38,48560,43.382,43.3634,43.23209483079815,48.351648351648485,0.07450108239174824,0.05209545677876784,0.0224056256129804,0.016562862789680412,1
2023-11-03 11:00:00,NVDA,43.36,43.7,43.24,43.7,612390,43.413,43.344800000000006,43.276657227864995,62.50000000000009,0.10094512293651547,0.06186539001031737,0.0390797329261981,0.017575255139876254,1
2023-11-03 12:00:00,NVDA,43.35,44.18,43.23,44.06,7458470,43.451,43.3288,43.35126130140166,66.97247706422023,0.14923096526717927,0.07933850506168975,0.06989246020548952,0.017981172459491285,1
2023-11-03 13:00:00,NVDA,44.05,44.34,43.72,44.18,64699160,43.518,43.303000000000004,43.43018879650626,74.52830188679246,0.19493376520981087,0.10245755709131399,0.09247620811849688,0.01801401436582796,1
2023-11-03 14:00:00,NVDA,44.19,44.44,43.89,44.44,66251480,43.614,43.2816,43.52636129207709,76.21145374449338,0.24926007553283824,0.13181806077961886,0.11744201475321939,0.018507401337115557,1
2023-11-03 15:00:00,NVDA,44.44,44.71,44.32,44.62,51519080,43.756,43.2686,43.63051735949832,76.6233766233766,0.30334182777414753,0.1661228141785246,0.13721901359562294,0.01868836530709653,1
2023-11-03 16:00:00,NVDA,44.63,44.86,44.55,44.8,44207640,43.910000000000004,43.26,43.74189665859372,75.45454545454544,0.356615658415933,0.2042213830260063,0.15239427538992673,0.018596079413949203,1
2023-11-03 17:00:00,NVDA,44.8,45.05,44.65,44.99,48354660,44.083000000000006,43.2558,43.860763643489555,83.33333333333344,0.40944711366614683,0.2452665291540344,0.16418058451211243,0.017401461716043214,1
2023-11-03 18:00:00,NVDA,44.99,45.25,44.9,45.23,45086370,44.269999999999996,43.25639999999999,43.99116710601436,86.00823045267501,0.46531851463236507,0.2892769262497006,0.17604158838266448,0.01771522422867359,0
2023-11-03 19:00:00,NVDA,45.23,45.31,44.95,45.0,69684090,44.44,43.253,44.08724642925109,87.81512605042018,0.4854420508351538,0.32850995116679127,0.15693209966836252,0.018085138279331336,0
2023-11-03 20:00:00,NVDA,45.01,45.04,44.96,45.01,3505170,44.602999999999994,43.2454,44.17512772170337,87.55364806866956,0.49647397178225106,0.3621027552898832,0.13437121649236783,0.018176539185234285,0
2023-11-03 21:00:00,NVDA,45.01,45.07,45.01,45.03,927080,44.736000000000004,43.238,44.25654412916019,87.65957446808514,0.5010548332447087,0.38989317088084835,0.11116166236386033,0.01819168954024362,0
2023-11-03 22:00:00,NVDA,45.03,45.05,45.0,45.01,386910,44.831,43.23,44.328301831144934,86.34361233480168,0.4973383590828746,0.4113822085212536,0.08595615056162098,0.01759060568545707,1
2023-11-03 23:00:00,NVDA,45.01,45.09,45.01,45.09,408790,44.922,43.2262,44.400844513893034,89.08296943231444,0.4951406843511492,0.4281339036872328,0.06700678066391641,0.016646857441615266,1
2023-11-06 09:00:00,NVDA,45.25,45.56,45.23,45.52,486170,45.03,43.230599999999995,44.50743075066513,90.53030303030303,0.5220782248393832,0.4469227679176629,0.07515545692172027,0.018118316962704384,0
2023-11-06 10:00:00,NVDA,45.54,45.62,45.48,45.53,232430,45.120999999999995,43.2298,44.60481829822083,89.27038626609442,0.5380312468761588,0.46514446370936213,0.07288678316679664,0.015812974570782953,0
2023-11-06 11:00:00,NVDA,45.53,45.55,45.47,45.49,162530,45.19,43.33040000000001,44.68912131743789,85.57213930348261,0.5412077599035356,0.4803571229481968,0.06085063695533882,0.016159955662387968,1
2023-11-06 12:00:00,NVDA,45.53,45.74,45.46,45.55,1756270,45.245999999999995,43.4322,44.77110976339618,85.12820512820514,0.54231519592323,0.4927487375432035,0.04956645838002649,0.015996227050830064,0
2023-11-06 13:00:00,NVDA,45.5,45.78,45.0,45.24,3431980,45.247,43.5258,44.81576597640607,70.00000000000017,0.512273270344096,0.49665364410338203,0.015619626240713946,0.01855584762267274,1
2023-11-06 14:00:00,NVDA,45.25,45.94,45.2,45.67,86876390,45.314,43.6296,44.89712159770073,73.3333333333335,0.5172002714391368,0.500762969570533,0.016437301868603815,0.019551823445063714,0
2023-11-06 15:00:00,NVDA,45.67,45.76,45.31,45.61,67219070,45.374,43.7276,44.965014778872096,69.01408450704236,0.5103801125085994,0.5026863981581463,0.007693714350453074,0.019944637489085645,0
2023-11-06 16:00:00,NVDA,45.62,45.75,45.52,45.6,38512660,45.431,43.815,45.02548956183666,65.64102564102572,0.49842266477089936,0.5018336514806969,-0.003410986709797559,0.01943721994124403,0
2023-11-06 17:00:00,NVDA,45.6,45.62,45.17,45.34,41946740,45.464,43.882799999999996,45.05544293689984,52.79187817258901,0.46263352292773874,0.4939936257701053,-0.031360102842366566,0.019827807162979976,0
2023-11-06 18:00:00,NVDA,45.34,45.34,44.9,45.26,46951870,45.48100000000001,43.9502,45.07492456195699,57.14285714285709,0.4229396537010075,0.47978283135628574,-0.05684317765527824,0.02002941420754557,1
2023-11-06 19:00:00,NVDA,45.27,45.64,45.16,45.63,42169800,45.492000000000004,44.029399999999995,45.12778888938966,64.2201834862386,0.41653631281167947,0.4671335276473645,-0.05059721483568502,0.020710431441912917,1
2023-11-06 20:00:00,NVDA,45.63,45.77,45.48,45.76,54435120,45.515,44.10980000000001,45.187999471352555,65.93886462882091,0.417142968094268,0.4571354157367452,-0.039992447642477225,0.020578886144880303,0
2023-11-06 21:00:00,NVDA,45.75,45.77,45.66,45.7,2345010,45.536,44.1874,45.23676142646184,64.80686695278986,0.4080781770125981,0.44732396799191576,-0.039245790979317685,0.020517871411178543,0
2023-11-06 22:00:00,NVDA,45.69,45.7,45.62,45.67,389940,45.548,44.2546,45.27802224298928,62.71929824561407,0.3939325067689836,0.4366456757473294,-0.04271316897834576,0.020287997141795102,0
2023-11-06 23:00:00,NVDA,45.65,45.66,45.6,45.61,354690,45.585,44.31360000000001,45.3096391722284,52.3560209424083,0.37357413256935246,0.42403136711173406,-0.0504572345423816,0.01979336382025067,0
2023-11-07 00:00:00,NVDA,45.6,45.65,45.59,45.62,505950,45.58,44.372,45.33919734630189,52.3560209424083,0.354164305118708,0.41005795471312884,-0.055893649594420836,0.018930174948065863,0
2023-11-07 09:00:00,NVDA,45.5,45.53,45.42,45.45,167220,45.56400000000001,44.426399999999994,45.34974997998742,49.01960784313727,0.3213598613312385,0.3923183360367508,-0.07095847470551231,0.01943852400213943,0
2023-11-07 10:00:00,NVDA,45.42,45.51,45.35,45.44,201410,45.548,44.477199999999996,45.35834521998862,47.23618090452262,0.2911984325936885,0.3720943553481384,-0.0808959227544499,0.01945171232974331,0
2023-11-07 11:00:00,NVDA,45.46,45.46,45.3,45.36,180110,45.55,44.520199999999996,45.35850281808494,53.409090909090835,0.25786741654468415,0.34924896758744756,-0.09138155104276341,0.01956052329129938,1
2023-11-07 12:00:00,NVDA,45.37,45.54,45.34,45.54,892770,45.578,44.567,45.37578826398162,45.6953642384105,0.2431736869730159,0.32803391146456123,-0.08486022449154534,0.019843976757236266,1
2023-11-07 13:00:00,NVDA,45.36,45.68,45.32,45.68,2060910,45.583,44.6172,45.40476081026908,52.20125786163524,0.2400583867448134,0.3104388065206117,-0.07038041977579829,0.01768294074636203,0
2023-11-07 14:00:00,NVDA,45.69,45.97,45.16,45.52,60577640,45.559,44.662800000000004,45.415735971195836,47.701149425287404,0.22211838358317948,0.29277472193312526,-0.07065633834994578,0.018062487967199427,1
2023-11-07 15:00:00,NVDA,45.52,46.22,45.42,46.11,75486270,45.6,44.7162,45.48185635489147,68.59903381642509,0.25259708898550315,0.28473919534360087,-0.03214210635809772,0.02218766885880409,0
2023-11-07 16:00:00,NVDA,46.12,46.17,45.88,45.97,42910770,45.629999999999995,44.7712,45.52834622585419,66.66666666666677,0.26242972610715043,0.2802773014963108,-0.017847575389160375,0.022482924310340723,1
2023-11-07 17:00:00,NVDA,45.98,46.06,45.79,46.02,34670540,45.671,44.8252,45.57517039482046,60.773480662983516,0.2711313110188982,0.2784481034008283,-0.007316792381930115,0.02113920172657024,1
2023-11-07 18:00:00,NVDA,46.02,46.16,45.97,46.11,29469950,45.720000000000006,44.8846,45.626106547694704,59.887005649717615,0.28203846374442065,0.2791661754695468,0.0028722882748738465,0.019145571020740236,0
2023-11-07 19:00:00,NVDA,46.12,46.22,45.97,46.02,29528220,45.777,44.94,45.663620209819015,58.88888888888895,0.2801903530450929,0.279371010984656,0.0008193420604368784,0.01921927868445706,0
2023-11-07 20:00:00,NVDA,46.02,46.13,45.87,45.95,46693040,45.827999999999996,44.9912,45.690894475550536,57.608695652173985,0.269965305026588,0.2774898697930424,-0.007524564766454411,0.019311314676827347,0
2023-11-07 21:00:00,NVDA,45.95,45.98,45.91,45.92,2441030,45.884,45.036,45.71271404930763,58.56353591160233,0.2564845374334439,0.2732888033211227,-0.016804265887678804,0.018266218646662363,0
2023-11-07 22:00:00,NVDA,45.92,45.94,45.9,45.92,412880,45.922000000000004,45.0842,45.73245556842119,58.3333333333335,0.24299978177005954,0.2672309990109101,-0.024231217240850533,0.018105879455546994,1
2023-11-07 23:00:00,NVDA,45.92,46.05,45.92,46.04,400080,45.958,45.1354,45.761745514285835,66.85714285714282,0.23923822355207847,0.26163244391914375,-0.022394220367065287,0.016480436548569517,0
2023-11-08 00:00:00,NVDA,46.02,46.04,45.98,45.99,347520,46.005,45.1912,45.783484036734805,65.36312849162036,0.22957616826958827,0.25522118878923267,-0.0256450205196444,0.01634767574317855,0
2023-11-08 09:00:00,NVDA,45.95,46.0,45.85,46.0,144170,45.994,45.245999999999995,45.80410460466482,68.60465116279087,0.22018765010502506,0.24821448105239116,-0.028026830947366105,0.016264575982800976,1
2023-11-08 10:00:00,NVDA,45.99,46.14,45.99,46.12,123860,46.009,45.3032,45.83418988041103,67.46987951807242,0.2198953620831574,0.24255065725854444,-0.02265529517538703,0.01638270364468506,0
2023-11-08 11:00:00,NVDA,46.12,46.13,46.07,46.11,118050,46.018,45.3582,45.86045751084807,64.05228758169952,0.21636271064627977,0.23731306793609153,-0.02095035728981176,0.016291568339288864,0
2023-11-08 12:00:00,NVDA,46.1,46.12,46.03,46.09,613960,46.016,45.41400000000001,45.88231870029111,70.50359712230247,0.20953385028238358,0.23175722440534996,-0.022223374122966377,0.016318653169039868,1
2023-11-08 13:00:00,NVDA,46.12,46.15,45.8,46.12,2041360,46.025999999999996,45.4688,45.9049550145491,50.60240963855411,0.2041889158060286,0.2262435626854857,-0.0220546468794571,0.015695118289279098,1
2023-11-08 14:00:00,NVDA,46.11,46.61,45.97,46.46,59345770,46.077000000000005,45.523999999999994,45.957816441734906,73.78640776699086,0.2247968569905865,0.22595422154650585,-0.0011573645559193602,0.01699022529784558,0
2023-11-08 15:00:00,NVDA,46.46,46.51,46.08,46.27,60627800,46.112,45.5682,45.98754820918872,60.68376068376093,0.22322419715522557,0.2254082166682498,-0.0021840195130242435,0.017555704828772927,1
2023-11-08 16:00:00,NVDA,46.26,46.56,46.25,46.44,45286850,46.164,45.6134,46.03063885593265,63.20000000000023,0.23300944432518378,0.22692846219963664,0.006080982125547141,0.017505760441555968,0
2023-11-08 17:00:00,NVDA,46.44,46.47,46.15,46.41,34888840,46.201,45.6528,46.06676848870097,66.38655462184879,0.23562740784210234,0.2286682513281298,0.006959156513972553,0.01743382977163476,1
2023-11-08 18:00:00,NVDA,46.4,46.74,46.36,46.71,44847120,46.273,45.6946,46.12802863263421,76.76056338028198,0.25892493016626617,0.23471958709575708,0.02420534307050909,0.017691510917627055,0
2023-11-08 19:00:00,NVDA,46.71,46.87,46.55,46.56,38633070,46.329,45.7298,46.16916876285953,70.77922077922109,0.26226145130154066,0.24022795993691382,0.022033491364626845,0.013321162816837684,0
2023-11-08 20:00:00,NVDA,46.57,46.65,46.44,46.58,42232640,46.375,45.7616,46.208295547349096,71.1538461538464,0.26348224191975333,0.24487881633348174,0.018603425586271594,0.012795974440023452,0
2023-11-08 21:00:00,NVDA,46.57,46.63,46.54,46.56,1531760,46.42,45.7882,46.241791209506324,67.80821917808264,0.2598406135788167,0.24787117578254875,0.011969437796267968,0.01283287766423092,0
2023-11-08 22:00:00,NVDA,46.55,46.59,46.55,46.58,986370,46.469,45.81980000000001,46.274001570505725,70.62937062937091,0.2556217809632244,0.24942129681868389,0.0062004841445405245,0.012752080665438925,0
2023-11-08 23:00:00,NVDA,46.57,46.57,46.44,46.5,538820,46.507,45.8496,46.295525230457564,66.66666666666698,0.2430215926636734,0.24814135598768178,-0.005119763324008375,0.01270650321766926,0
2023-11-09 00:00:00,NVDA,46.51,46.53,46.41,46.42,465490,46.503,45.87740000000001,46.30737997041398,60.273972602740066,0.22399840704250096,0.2433127661986456,-0.019314359156144656,0.012741771728748654,1
2023-11-09 09:00:00,NVDA,46.7,47.0,46.7,46.87,917160,46.563,45.9146,46.360962830374554,70.00000000000026,0.24243894928184773,0.24313800281528603,-0.0006990535334382986,0.01562115376119892,0
2023-11-09 10:00:00,NVDA,46.92,46.99,46.79,46.8,352810,46.599000000000004,45.9488,46.402775894148405,68.20512820512829,0.2485397849476314,0.2442183592417551,0.004321425705876292,0.01579525144427137,0
2023-11-09 11:00:00,NVDA,46.8,46.8,46.6,46.73,515110,46.631,45.973,46.4339400947057,65.32663316582929,0.24490323414507031,0.24435533422241817,0.0005478999226521397,0.015875552956815135,1
2023-11-09 12:00:00,NVDA,46.73,47.23,46.7,47.18,3183120,46.678,46.006,46.50499341901944,67.14285714285728,0.2751606005060836,0.2505163874791513,0.024644213026932316,0.018039989186255555,1
2023-11-09 13:00:00,NVDA,46.7,47.55,46.49,47.48,9690020,46.769999999999996,46.0458,46.59785118863664,77.37556561085984,0.3196624049142116,0.2643455909661634,0.055316813948048216,0.018690705886134775,1
2023-11-09 14:00:00,NVDA,47.48,47.85,47.18,47.82,96183730,46.894,46.0912,46.714246313528385,78.99159663865566,0.37800812170219444,0.2870780971133696,0.09093002458882482,0.019488466395829924,0
2023-12-01 09:00:00,NVDA,46.76,46.99,46.76,46.9,283800,46.928,46.124399999999994,46.7319371408114,57.49235474006122,0.34602247962209276,0.2988669736151143,0.04715550600697849,0.028691867209176762,0
2023-12-01 10:00:00,NVDA,46.89,46.94,46.85,46.92,94180,46.962,46.14940000000001,46.74984788930555,53.51170568561876,0.3186146691077951,0.30281651271365045,0.01579815639414467,0.028663623147916463,0
2023-12-01 11:00:00,NVDA,46.89,46.98,46.89,46.9,239110,47.001999999999995,46.175200000000004,46.76414809032407,55.94405594405589,0.29191493529621937,0.30063619723016427,-0.008721261933944902,0.028694190436571856,0
2023-12-01 12:00:00,NVDA,46.88,46.9,46.44,46.46,1285410,47.006,46.192400000000006,46.735181605531295,48.17073170731711,0.23256995940059255,0.2870229496642499,-0.05445299026365735,0.029568654940131205,1
2023-12-01 13:00:00,NVDA,46.51,46.94,46.44,46.55,1676060,46.974000000000004,46.2166,46.71754526214736,49.850746268656636,0.19060372518720214,0.2677391047688404,-0.07713537958163824,0.029299737281029956,1
2023-12-01 14:00:00,NVDA,46.52,46.99,46.19,46.59,65869100,46.952999999999996,46.243199999999995,46.705398094323805,50.148367952522335,0.15874295792385595,0.24593987539984352,-0.08719691747598757,0.029095269768588058,0
2023-12-01 15:00:00,NVDA,46.6,46.83,46.22,46.54,72260780,46.934000000000005,46.2614,46.6896458948644,50.59880239520956,0.12798317778393198,0.22234853587666123,-0.09436535809272925,0.029111190162347988,1
2023-12-01 16:00:00,NVDA,46.54,47.08,46.41,47.0,55091970,46.916000000000004,46.2862,46.71920342868683,57.79569892473113,0.13912029388189495,0.20570288747770799,-0.06658259359581303,0.030075633831627736,1
2023-12-01 17:00:00,NVDA,47.01,47.2,46.78,47.1,39307990,46.878,46.3142,46.7554697688119,53.41246290801191,0.15423774616512276,0.19540985921519094,-0.04117211305006818,0.029886989258300814,0
2023-12-01 18:00:00,NVDA,47.11,47.13,46.75,46.81,32164470,46.777,46.336999999999996,46.76066312416315,50.13927576601678,0.1411903056899888,0.1845659485101505,-0.04337564282016171,0.030642332132227165,0
2023-12-01 19:00:00,NVDA,46.82,46.88,46.68,46.82,35979830,46.769000000000005,46.3612,46.76631425519523,51.2747875354108,0.1301566665064442,0.17368409210940927,-0.043527425602965075,0.030633658058479417,0
2023-12-01 20:00:00,NVDA,46.82,46.84,46.25,46.75,39586450,46.751999999999995,46.3838,46.76476051660521,43.174603174603206,0.11444476496371436,0.1618362266802703,-0.04739146171655595,0.030685562557819585,0
2023-12-01 21:00:00,NVDA,46.77,46.77,46.73,46.75,2058430,46.737,46.409800000000004,46.763354753119,37.19298245614047,0.1008306567468864,0.14963511269359353,-0.048804455946707126,0.030620315062432263,0
2023-12-01 22:00:00,NVDA,46.75,46.77,46.73,46.73,3531180,46.763999999999996,46.4356,46.76017810996481,28.458498023715478,0.08741982373658885,0.1371920549021926,-0.04977223116560375,0.030558177804763737,0
2023-12-01 23:00:00,NVDA,46.75,46.76,46.74,46.75,192980,46.784,46.4634,46.759208766158636,45.39877300613506,0.07751196512468539,0.12525603694669116,-0.04774407182200577,0.02893928134662813,1
2023-12-02 00:00:00,NVDA,46.76,46.81,46.75,46.81,302450,46.806,46.4888,46.76404602652448,46.706586826347355,0.07365239538459178,0.11493530863427129,-0.041282913249679504,0.028932586519675743,0
2023-12-04 09:00:00,NVDA,46.6,46.63,46.3,46.58,278300,46.809999999999995,46.506800000000005,46.74651783352215,41.48936170212773,0.051441594073864394,0.10223656572218992,-0.050794971648325526,0.029321636598128826,0
2023-12-04 10:00:00,NVDA,46.55,46.57,46.47,46.5,125530,46.76,46.526399999999995,46.72303994461528,51.31578947368418,0.027071973741257693,0.08720364732600347,-0.060131673584745776,0.02747950351695294,0
2023-12-04 11:00:00,NVDA,46.49,46.49,46.25,46.33,392010,46.68300000000001,46.5308,46.685607568937634,43.125000000000135,-0.005890799724362239,0.06858475791593034,-0.07447555764029258,0.026578852049411458,1
2023-12-04 12:00:00,NVDA,46.35,46.43,46.28,46.39,854480,46.641000000000005,46.5392,46.65745446713405,43.827160493827144,-0.026862878083754538,0.04949523071599336,-0.0763581087997479,0.025248577270215244,0
2023-12-04 13:00:00,NVDA,46.48,46.77,46.15,46.15,2671580,46.574,46.541799999999995,46.60912547026414,39.22651933701666,-0.06213316308802064,0.027169551955190566,-0.0893027150432112,0.0176097802842312,0
2023-12-04 14:00:00,NVDA,46.15,46.17,45.27,45.62,88346160,46.461,46.53200000000001,46.51492304452469,13.297872340425798,-0.131337709309733,-0.004531900297794145,-0.12680580901193883,0.020524573020597948,0
2023-12-04 15:00:00,NVDA,45.63,45.92,45.01,45.11,90688920,46.297000000000004,46.51379999999999,46.381120849808056,6.550218340611565,-0.2247448300326198,-0.048574486244759275,-0.17617034378786053,0.02269319498374981,1
2023-12-04 16:00:00,NVDA,45.11,45.49,45.07,45.46,54121560,46.17,46.504,46.293395054588245,21.276595744681003,-0.2674456245587251,-0.09234871390755245,-0.17509691065117267,0.02323655556607609,1
2023-12-04 17:00:00,NVDA,45.47,45.71,45.41,45.6,40270080,46.055,46.49759999999999,46.22735743034175,25.403225806451815,-0.28668475845172736,-0.13121592281638744,-0.15546883563533992,0.02341978836228433,0
2023-12-04 18:00:00,NVDA,45.61,45.65,45.26,45.26,34743380,45.9,46.484399999999994,46.13522815126158,22.90909090909109,-0.3256135983000661,-0.1700954579131232,-0.1555181403869429,0.024182213422286998,0
2023-12-04 19:00:00,NVDA,45.26,45.33,45.12,45.24,35185010,45.766000000000005,46.468399999999995,46.049968327331904,22.743682310469524,-0.35399814691856335,-0.20687599571421122,-0.14712215120435213,0.024200338858097314,1
2023-12-04 20:00:00,NVDA,45.24,45.61,45.13,45.51,57943370,45.667,46.458800000000004,45.99854277234791,29.80132450331135,-0.35066412493114285,-0.23563362155759754,-0.11503050337354531,0.022537836217061746,0
2023-12-04 21:00:00,NVDA,45.51,45.51,45.33,45.38,2157210,45.571999999999996,46.446400000000004,45.9396339368862,28.11501597444095,-0.3544261974489089,-0.2593921367358598,-0.0950340607130491,0.022219567667951953,1
2023-12-04 22:00:00,NVDA,45.36,45.51,45.36,45.41,1011430,45.474000000000004,46.4322,45.88919260956371,27.419354838709538,-0.3509414827839237,-0.27770200594547256,-0.07323947683845111,0.02187060485951708,0
2023-12-04 23:00:00,NVDA,45.42,45.43,45.36,45.36,277320,45.394999999999996,46.4172,45.83879331341478,29.10958904109583,-0.3482005640830437,-0.2918017175729868,-0.05639884651005689,0.02180121766790915,0
2023-12-05 00:00:00,NVDA,45.36,45.39,45.3,45.31,535670,45.364,46.4016,45.788432045470515,29.411764705882305,-0.3460736270486393,-0.30265609946811733,-0.043417527580521975,0.021806203235897388,0
2023-12-05 09:00:00,NVDA,45.13,45.2,45.12,45.16,149730,45.369,46.3824,45.72858137447332,29.61672473867587,-0.35242917635731885,-0.31261071484595765,-0.0398184615113612,0.021809514613100905,0
2023-12-05 10:00:00,NVDA,45.16,45.17,45.07,45.07,143100,45.33,46.3546,45.6658593388092,27.241379310344698,-0.3605717956007908,-0.3222029309969243,-0.03836886460386646,0.021768225577629755,0
2023-12-05 11:00:00,NVDA,45.07,45.09,45.02,45.07,234060,45.277,46.330600000000004,45.60911083035118,29.699248120300652,-0.3628422603003685,-0.33033079685761313,-0.03251146344275535,0.021726374045986284,0
2023-12-05 12:00:00,NVDA,45.07,45.16,45.0,45.09,1234220,45.260000000000005,46.303599999999996,45.55967170365106,37.67441860465121,-0.35889071828094643,-0.3360427811422798,-0.02284793713866662,0.021616192015250942,1
2023-12-05 13:00:00,NVDA,45.06,45.31,45.0,45.2,3243800,45.256,46.2794,45.525417255684296,52.57142857142868,-0.3429299293109551,-0.3374202107760149,-0.0055097185349402,0.02177251706274544,1
2023-12-05 14:00:00,NVDA,45.22,46.12,45.21,46.09,71669870,45.314,46.266999999999996,45.57918704085722,63.75545851528399,-0.2555198532881846,-0.3210401392784489,0.06552028599026427,0.03036675719487587,1
2023-12-05 15:00:00,NVDA,46.09,46.59,46.07,46.46,78841950,45.422000000000004,46.265,45.66307398934701,67.06349206349218,-0.15460859881692102,-0.28775383118614334,0.13314523236922232,0.031290192365584335,0
2023-12-05 16:00:00,NVDA,46.46,46.5,45.75,45.89,51396170,45.47,46.25120000000001,45.68468599036158,61.45454545454559,-0.11925523877457067,-0.2540541127038288,0.13479887392925816,0.03362635043214506,1
2023-12-05 17:00:00,NVDA,45.9,46.18,45.9,46.11,35299520,45.545,46.2422,45.725192086517616,64.74576271186444,-0.07264784570692484,-0.21777285930444806,0.14512501359752322,0.033650051047778615,1
2023-12-05 18:00:00,NVDA,46.1,46.27,46.02,46.25,26219890,45.639,46.2356,45.77517379256356,63.12056737588662,-0.024136095061827234,-0.1790455064559239,0.15490941139409667,0.03150567041169375,1
2023-12-05 19:00:00,NVDA,46.25,46.42,46.14,46.4,28886220,45.763,46.233599999999996,45.834681050414645,67.95774647887323,0.026112553962818197,-0.13801389437217548,0.16412644833499368,0.028976441217053332,1
2023-12-05 20:00:00,NVDA,46.41,46.6,46.31,46.57,49214130,45.913,46.236599999999996,45.904711426565626,69.46308724832224,0.07874482822472118,-0.09466214985279615,0.17340697807751732,0.02831691173132201,1
2023-12-05 21:00:00,NVDA,46.57,46.66,46.34,46.63,2344920,46.069,46.23179999999999,45.973786528797476,71.23745819397998,0.12386988836467339,-0.05095574220930224,0.17482563057397563,0.028250052654370306,0
2023-12-05 22:00:00,NVDA,46.63,46.64,46.61,46.61,336900,46.221,46.228,46.034378287959626,71.95945945945935,0.15621721595734783,-0.009521150575972224,0.16573836653332005,0.02683894867076051,1
2023-12-05 23:00:00,NVDA,46.6,46.69,46.57,46.69,1104560,46.37,46.2272,46.09681845101109,76.47058823529413,0.18616207699483311,0.029615494938188842,0.15654658205664426,0.026762284186422926,1
2023-12-06 00:00:00,NVDA,46.69,46.88,46.68,46.85,1254620,46.446000000000005,46.2206,46.16855002710527,80.06756756756751,0.22026517806984458,0.06774543156452,0.15251974650532457,0.026443983428386813,1
2023-12-06 09:00:00,NVDA,47.13,47.23,46.97,47.12,520480,46.512,46.21339999999999,46.2591643102381,81.73374613003088,0.26601244896257725,0.10739883504413145,0.1586136139184458,0.026364696037172144,1
2023-12-06 10:00:00,NVDA,47.13,47.24,47.1,47.23,263960,46.646,46.2016,46.35162485212019,82.22891566265051,0.3075977757422095,0.14743862318374706,0.16015915255846241,0.0263350442775006,0
2023-12-06 11:00:00,NVDA,47.22,47.22,47.0,47.08,365600,46.742999999999995,46.205200000000005,46.42099391382303,77.97619047619041,0.3247076724984126,0.18289243304668018,0.1418152394517324,0.026670434956037648,0
2023-12-06 12:00:00,NVDA,47.07,47.12,46.87,46.97,1384360,46.815,46.206199999999995,46.47328020774465,67.0542635658914,0.32563756115358444,0.21144145866806105,0.11419610248552339,0.02684366637912115,1
2023-12-06 13:00:00,NVDA,47.12,47.23,46.87,47.2,4320270,46.894999999999996,46.212199999999996,46.542491616530874,65.16393442622952,0.3410027153859403,0.2373537100116369,0.10364900537430338,0.02644491276496305,0
2023-12-06 14:00:00,NVDA,47.22,47.39,46.6,46.65,70877090,46.903000000000006,46.215999999999994,46.5527305101946,65.70247933884288,0.305280226931103,0.25093901339553015,0.05434121353557286,0.029639169328001876,0
2023-12-06 15:00:00,NVDA,46.65,46.82,46.36,46.53,59004660,46.893,46.2156,46.550565699699874,59.05172413793104,0.26424089578351584,0.2535993898731273,0.010641505910388538,0.029908993497510014,0
2023-12-06 16:00:00,NVDA,46.52,46.57,46.21,46.42,39590600,46.874,46.2122,46.53813087115703,53.71179039301313,0.2203013526247588,0.2469397824234536,-0.026638429798694796,0.030155663040326706,0
2023-12-06 17:00:00,NVDA,46.42,46.47,46.05,46.08,33527430,46.813,46.203,46.49449935961826,43.54838709677422,0.15624272077531032,0.22880037009382495,-0.07255764931851463,0.03138303305378035,0
2023-12-06 18:00:00,NVDA,46.08,46.14,45.71,45.99,42771130,46.727,46.1828,46.446451801559384,37.91666666666673,0.09709430299269428,0.20245915667359884,-0.10536485368090456,0.02451850537313885,0
2023-12-06 19:00:00,NVDA,45.99,46.01,45.76,45.78,34611270,46.592999999999996,46.156400000000005,46.382980201410874,33.33333333333333,0.0328943254935794,0.16854619043759497,-0.13565186494401557,0.023332820000389165,0
2023-12-06 20:00:00,NVDA,45.78,45.84,45.41,45.5,59638210,46.42,46.1302,46.298886848895556,30.249110320284714,-0.0401158486210349,0.126813782625869,-0.1669296312469039,0.02080243407802826,0
2023-12-06 21:00:00,NVDA,45.5,45.52,45.33,45.4,3192410,46.251999999999995,46.101800000000004,46.21327857757217,27.20848056537109,-0.10483759929635283,0.08048350624142464,-0.18532110553777748,0.02012291026682775,0
2023-12-06 22:00:00,NVDA,45.38,45.4,45.23,45.31,6816060,46.086,46.073,46.12725204637482,22.101449275362313,-0.16153028031779115,0.03208074892958148,-0.19361102924737264,0.019747055793435383,1
2023-12-06 23:00:00,NVDA,45.31,45.46,45.27,45.43,839480,45.909000000000006,46.0466,46.06084708957722,17.624521072796966,-0.19453417251045124,-0.013242235358425065,-0.18129193715202618,0.019620531853165903,0
2023-12-07 00:00:00,NVDA,45.42,45.45,45.3,45.3,597020,45.774,46.018,45.98838546199844,13.30798479087457,-0.2285453795273753,-0.05630286419221512,-0.1722425153351602,0.019048249760144447,1
2023-12-07 09:00:00,NVDA,45.5,45.53,45.25,45.5,300900,45.67100000000001,45.993,45.941872560855735,20.522388059701598,-0.2366334148879119,-0.09236897433135449,-0.1442644405565574,0.019751685157210767,1
2023-12-07 10:00:00,NVDA,45.52,45.74,45.5,45.55,303110,45.583999999999996,45.9678,45.90455136458376,22.900763358778647,-0.2362849136474381,-0.12115216219457123,-0.11513275145286686,0.019874523236382207,1
2023-12-07 11:00:00,NVDA,45.61,45.67,45.55,45.63,205710,45.539,45.9488,45.878403615575785,18.21862348178145,-0.22693739941462354,-0.1423092096385817,-0.08462818977604183,0.01988060536166696,1
2023-12-07 12:00:00,NVDA,45.65,45.72,45.52,45.7,971530,45.510000000000005,45.9328,45.86141279504476,26.13065326633179,-0.21144362160355712,-0.1561360920315768,-0.05530752957198032,0.01950975119417065,1
2023-12-07 13:00:00,NVDA,45.53,45.79,45.34,45.73,6273410,45.505,45.9208,45.84889729075478,28.947368421052502,-0.1945018455794667,-0.16380924274115477,-0.030692602838311933,0.018207054986141436,0
2023-12-07 14:00:00,NVDA,45.73,46.25,45.6,45.72,60149300,45.527,45.907399999999996,45.83662135830194,30.555555555555443,-0.1798095498844603,-0.16700930416981588,-0.012800245714644415,0.017817653835832534,1
2023-12-07 15:00:00,NVDA,45.73,46.44,45.69,46.31,66762600,45.618,45.9106,45.88170503846366,55.60975609756108,-0.11918385325864023,-0.15744421398758074,0.03826036072894051,0.02287436626874379,0
2023-12-07 16:00:00,NVDA,46.31,46.36,46.02,46.26,36036930,45.713,45.923399999999994,45.91773313003854,56.71641791044765,-0.07431547153461082,-0.14081846549698676,0.06650299396237594,0.022820649366865706,1
2023-12-07 17:00:00,NVDA,46.27,46.45,46.2,46.38,29335490,45.808,45.9488,45.96175854622535,65.62499999999997,-0.028742631476923464,-0.11840329869297411,0.08966066721605065,0.02233193686627505,1
2023-12-07 18:00:00,NVDA,46.39,46.51,46.28,46.43,29030490,45.921,45.9682,46.00635297039436,77.51479289940819,0.011278740436949874,-0.09246689086698932,0.1037456313039392,0.019277929153422517,0
2023-12-07 19:00:00,NVDA,46.43,46.52,46.36,46.43,32103590,46.014,45.98480000000001,46.04670030654728,82.38993710691821,0.04250598349840118,-0.06547231599391123,0.10797829949231241,0.019119551015183207,1
2023-12-07 20:00:00,NVDA,46.43,46.63,46.39,46.6,43086830,46.119,46.0116,46.09939551544754,88.62275449101773,0.08004862711067062,-0.03636812737299487,0.1164167544836655,0.019316566271838132,0
2023-12-07 21:00:00,NVDA,46.6,46.67,46.45,46.55,16947690,46.211,46.037800000000004,46.142310228262055,84.99999999999957,0.1045615401731439,-0.008182193863767118,0.11274373403691101,0.017696061048493052,1
2023-12-07 22:00:00,NVDA,46.55,46.6,46.5,46.59,2696140,46.3,46.0594,46.184947349379954,92.71523178807912,0.1257661126275238,0.018607467434491067,0.10715864519303273,0.017505632568382907,0
2023-12-07 23:00:00,NVDA,46.6,46.62,46.53,46.56,379890,46.383,46.083,46.220666649439,89.55223880596971,0.13855298719859377,0.04259657138731161,0.09595641581128216,0.016694700163389205,1
2023-12-08 00:00:00,NVDA,46.56,46.65,46.56,46.63,469200,46.474000000000004,46.1074,46.259650778063865,89.70588235294076,0.15257628793435174,0.06459251469671964,0.0879837732376321,0.014999924580311378,1
2023-12-08 09:00:00,NVDA,46.49,47.0,46.49,46.94,401230,46.537,46.138999999999996,46.324445942057785,91.1949685534587,0.18655378807850553,0.08898476937307682,0.09756901870542871,0.015471337498713926,0
2023-12-08 10:00:00,NVDA,46.92,46.92,46.85,46.87,84200,46.598,46.170199999999994,46.376403471385615,86.79245283018827,0.20546432194552722,0.11228067988756692,0.0931836420579603,0.015356499638680505,0
2023-12-08 11:00:00,NVDA,46.86,46.86,46.63,46.65,156480,46.625,46.2,46.4024602836346,75.84269662921331,0.2003889359787152,0.12990233110579658,0.07048660487291863,0.016585024182642065,0
2023-12-08 12:00:00,NVDA,46.7,46.8,46.6,46.6,545870,46.642,46.230599999999995,46.42127358995511,74.17582417582406,0.1901402553952778,0.14194991596369283,0.04819033943158496,0.01620074083072389,0
2023-12-08 13:00:00,NVDA,46.69,46.77,46.23,46.54,6653490,46.653,46.26,46.432580867102246,58.91472868217033,0.17515749704192274,0.14859143217933882,0.02656606486258392,0.016095014643804615,1
2023-12-08 14:00:00,NVDA,46.54,47.28,46.44,47.11,62183530,46.704,46.300399999999996,46.49709697499727,73.48066298342533,0.20689285734009388,0.16025171721148984,0.04664114012860404,0.019556406877479116,1
2023-12-08 15:00:00,NVDA,47.12,47.74,47.12,47.72,84207950,46.821000000000005,46.3508,46.61356392975944,79.13043478260856,0.2780599589145609,0.18381336555210406,0.09424659336245686,0.022565022371699574,0
2023-12-08 16:00:00,NVDA,47.72,47.74,47.33,47.42,45247930,46.903999999999996,46.37740000000001,46.69036736502044,69.41176470588236,0.3067172611861366,0.2083941446789106,0.09832311650722603,0.02412870053816645,1
2023-12-08 17:00:00,NVDA,47.41,47.59,47.16,47.58,36575720,47.00599999999999,46.399800000000006,46.77509428263754,71.21771217712174,0.33843774289535844,0.23440286432220017,0.10403487857315827,0.024138727239680927,0
2023-12-08 18:00:00,NVDA,47.58,47.63,47.48,47.55,24005450,47.098,46.433,46.84889482714826,68.48249027237347,0.35703996938668325,0.25893028533509677,0.09810968405158649,0.024182023322291052,1
2023-12-08 19:00:00,NVDA,47.55,47.7,47.53,47.65,26412040,47.169,46.4638,46.925190557896045,70.99236641221378,0.37552273977861006,0.28224877622379946,0.0932739635548106,0.02128313213575237,0
2023-12-08 20:00:00,NVDA,47.64,47.65,47.43,47.51,48055360,47.233,46.489000000000004,46.98088669523928,66.9117647058823,0.3745559902021611,0.3007102190194718,0.07384577118268931,0.021593413897735024,0
2023-12-08 21:00:00,NVDA,47.51,47.51,47.48,47.5,1970610,47.318,46.511,47.03032605759744,67.40740740740745,0.36873240018981335,0.31431465525354013,0.054417744936273216,0.021604778838932127,0
2023-12-08 22:00:00,NVDA,47.5,47.51,47.41,47.48,615830,47.40599999999999,46.5292,47.07315214735007,66.03773584905655,0.35837223821216924,0.323126171845266,0.03524606636690325,0.021665960534304172,0
2023-12-08 23:00:00,NVDA,47.48,47.51,47.47,47.5,139200,47.501999999999995,46.546600000000005,47.11380432379293,61.86440677966107,0.3477667296745537,0.3280542834111235,0.01971244626343016,0.021646924069036778,0
2023-12-09 00:00:00,NVDA,47.5,47.52,47.49,47.5,269930,47.541,46.564400000000006,47.15058486438408,63.755458515283905,0.3354944169493592,0.32954231011877066,0.005952106830588555,0.02150915434598359,0
2023-12-11 09:00:00,NVDA,47.47,47.57,47.44,47.45,162290,47.513999999999996,46.5796,47.179100591585595,68.86792452830201,0.31806745493447863,0.3272473390819123,-0.009179884147433648,0.021507133425230834,0
2023-12-11 10:00:00,NVDA,47.45,47.46,47.31,47.32,168660,47.504000000000005,46.589000000000006,47.192519582863156,66.36363636363632,0.2904187815047692,0.3198816275664837,-0.02946284606171451,0.021825213532556533,0
2023-12-11 11:00:00,NVDA,47.31,47.31,47.2,47.29,281850,47.475,46.592400000000005,47.20180343211428,67.2811059907834,0.26305393729055027,0.308516089511297,-0.04546215222074673,0.02182452931620768,1
2023-12-11 12:00:00,NVDA,47.32,47.62,47.32,47.53,1004000,47.473,46.5984,47.23306024810339,61.413043478260896,0.2577617780082875,0.29836522721069514,-0.04060344920240766,0.02223590681281129,1
2023-12-11 13:00:00,NVDA,47.53,47.82,47.25,47.72,6544700,47.48,46.6112,47.27943546256974,50.0,0.26583473836539895,0.2918591294416359,-0.02602439107623694,0.021674065432707258,0
2023-12-11 14:00:00,NVDA,47.72,47.77,46.62,46.89,73488410,47.418,46.6096,47.24234637089643,36.4102564102564,0.20291942538746355,0.27407118863080143,-0.07115176324333788,0.028293596176540096,0
2023-12-11 15:00:00,NVDA,46.9,46.92,46.18,46.3,100086230,47.297999999999995,46.59160000000001,47.152599097477726,23.109243697479073,0.10424880210972987,0.24010671132658712,-0.13585790921685725,0.03068202351313337,0
2023-01-03 09:00:00,SPY,384.0,386.83,384.0,386.83,146402,386.83,386.83,386.83,0.0,0.0,0.0,0.0,,0
2023-01-03 10:00:00,SPY,386.63,386.64,385.62,386.06,115731,386.445,386.445,386.75666666666666,0.0,-0.06142450142448297,-0.012284900284896594,-0.049139601139586375,,0
2023-01-03 11:00:00,SPY,385.9,386.0,383.52,383.96,129478,385.6166666666666,385.6166666666666,386.49031746031744,0.0,-0.27637048400578124,-0.06510201702907352,-0.2112684669767077,0.010906792097744918,1
2023-01-03 12:00:00,SPY,383.95,384.44,383.34,384.31,401021,385.28999999999996,385.28999999999996,386.28266817838244,10.869565217391909,-0.41370570700814824,-0.13482275502488847,-0.27888295198325974,0.014219083660122806,1
2023-01-03 13:00:00,SPY,383.53,386.72,382.77,384.69,897999,385.16999999999996,385.16999999999996,386.130985494727,20.277777777778155,-0.4862765431836351,-0.2051135126566378,-0.2811630305269973,0.013592937618485193,0
2023-01-03 14:00:00,SPY,384.66,386.43,381.66,381.71,9847162,384.5933333333333,384.5933333333333,385.70993925713395,11.094224924012366,-0.7753132206068472,-0.3191534542466797,-0.4561597663601675,0.017337264618172057,1
2023-01-03 15:00:00,SPY,381.77,382.58,380.07,382.04,12417780,384.2285714285714,384.2285714285714,385.36042123264497,15.340086830680846,-0.9666061932819616,-0.4486440020537361,-0.5179621912282255,0.01678573377202188,0
2023-01-03 16:00:00,SPY,382.05,382.33,378.65,379.07,10173982,383.58375,383.58375,384.7613334962026,10.728744939271735,-1.3423872266509989,-0.6273926469731888,-0.7149945796778101,0.018105422237992733,0
2023-01-03 17:00:00,SPY,379.11,380.02,377.83,378.61,6329921,383.0311111111111,383.0311111111111,384.17549221085,10.251450676983069,-1.6581998627474945,-0.8335540901280499,-0.8246457726194446,0.016969109063943742,1
2023-01-03 18:00:00,SPY,378.63,379.99,378.34,379.83,5667761,382.711,382.711,383.76163580981665,19.723183391003616,-1.7894126133900272,-1.0247257947804456,-0.7646868186095817,0.018144961031865015,1
2023-01-03 19:00:00,SPY,379.84,380.75,378.09,380.04,7717424,382.03200000000004,382.4681818181818,383.4071943041198,21.155480033985086,-1.855070322715278,-1.190794700367412,-0.6642756223478661,0.017489807984296803,1
2023-01-03 20:00:00,SPY,380.02,381.3,379.82,380.84,13545784,381.51,382.3325,383.16269960848933,26.173428798727187,-1.8215534816143304,-1.3169464566167957,-0.5046070249975347,0.017392495892595783,0
2023-01-03 21:00:00,SPY,380.84,380.93,380.16,380.69,5530349,381.183,382.2061538461539,382.9272044076808,25.864779874213937,-1.7865012160040123,-1.4108574084942391,-0.3756438075097732,0.016634983642749228,0
2023-01-03 22:00:00,SPY,380.61,380.7,380.48,380.61,37817,380.813,382.09214285714285,382.706518273616,25.703125000000142,-1.7450613929075303,-1.4776982053768974,-0.2673631875306328,0.015986816744627288,0
2023-01-03 23:00:00,SPY,380.58,380.79,380.31,380.79,103833,380.423,382.00533333333334,382.5239927237478,26.733436055470136,-1.6783485811606624,-1.5178282805336505,-0.16052030062701195,0.015495521356691438,0
2023-01-04 00:00:00,SPY,380.79,381.11,380.63,380.77,116968,380.329,381.928125,382.3569457976766,28.372853638593668,-1.608549670747493,-1.5359725585764192,-0.07257711217107388,0.014982445142990793,1
2023-01-04 09:00:00,SPY,382.5,382.62,382.0,382.38,35003,380.363,381.9547058823529,382.3591414359931,43.27086882453162,-1.4070998159138526,-1.510198010043906,0.1030981941300535,0.015629854255893947,0
2023-01-04 10:00:00,SPY,382.38,382.87,381.87,382.08,13869,380.664,381.96166666666664,382.3325565373271,40.4619332763045,-1.2571650314611134,-1.4595914143273476,0.20242638286623427,0.015133717939480264,1
2023-01-04 11:00:00,SPY,382.3,382.81,382.26,382.38,23453,381.041,381.9836842105263,382.33707496234354,40.05167958656336,-1.101436467784879,-1.387960425018854,0.28652395723397506,0.014767468026826295,0
2023-01-04 12:00:00,SPY,382.28,382.39,381.4,381.84,419962,381.24199999999996,381.9765,382.2897344897394,50.70883315158121,-1.009951849887159,-1.3123587099925151,0.3024068601053562,0.01437339670078325,1
2023-01-04 13:00:00,SPY,382.17,383.28,381.3,382.92,538098,381.53,382.02142857142854,382.34975977643086,54.43548387096769,-0.8406125982592698,-1.2180094876458663,0.37739688938659643,0.014422812299027801,1
2023-01-04 14:00:00,SPY,382.97,384.17,381.9,383.23,6957914,381.769,382.0763636363636,382.43359217867555,78.65013774104682,-0.6736304199380925,-1.1091336741043116,0.43550325416621916,0.014390566857851816,0
2023-01-04 15:00:00,SPY,383.16,384.27,380.0,382.98,12505958,381.998,382.115652173913,382.4856310188017,80.99290780141817,-0.5550702469520843,-0.9983209886738662,0.4432507417217819,0.01337314969299993,1
2023-01-04 16:00:00,SPY,382.97,385.88,382.31,385.48,9564297,382.485,382.2558333333333,382.77080901701106,83.91356542617028,-0.2564254362428642,-0.8499418781876659,0.5935164419448017,0.014920490929595525,0
2023-01-04 17:00:00,SPY,385.5,385.74,384.33,384.34,5492398,382.84000000000003,382.3392,382.9202557772957,73.21814254859561,-0.11046240293796927,-0.7020459831377266,0.5915835801997573,0.015208068158774807,0
2023-01-04 18:00:00,SPY,384.35,385.33,383.65,384.14,5834923,383.177,382.40846153846155,383.03642189374375,69.05311778290968,-0.01079948621264748,-0.5637966837527109,0.5529971975400634,0.01289434855435961,0
2023-01-04 19:00:00,SPY,384.26,385.56,381.14,383.23,15159187,383.262,382.4388888888889,383.05485790386336,63.48195329087041,-0.0051855259723652125,-0.4520744521966417,0.4468889262242765,0.013153765153014415,1
2023-01-04 20:00:00,SPY,383.26,384.08,381.22,383.74,18092611,383.428,382.48535714285714,383.12010953206686,65.8883248730962,0.03995573092208815,-0.35366841557289574,0.3936241464949839,0.01019049679776176,0
2023-01-04 21:00:00,SPY,383.7,383.95,383.15,383.42,8783450,383.532,382.51758620689657,383.14867052901286,63.16316316316298,0.04934041104257858,-0.2730666502498009,0.3224070612923795,0.010125669154152363,0
2023-01-04 22:00:00,SPY,383.31,383.88,383.29,383.61,173955,383.709,382.55400000000003,383.19260666910685,63.976377952755946,0.07128749192281703,-0.20419582181527735,0.27548331373809437,0.009752188570768499,0
2023-01-04 23:00:00,SPY,383.45,383.87,383.38,383.63,114351,383.78000000000003,382.58870967741933,383.234263176811,57.292882147024464,0.08926554683552013,-0.14550354808511787,0.234769094920638,0.009762046583538443,0
2023-01-05 00:00:00,SPY,383.55,383.75,383.34,383.37,71728,383.794,382.613125,383.2471904933052,57.56154747948426,0.08159290556392307,-0.10008425735530968,0.18167716291923275,0.009668351705757887,1
2023-01-05 09:00:00,SPY,383.0,383.6,382.52,383.6,29930,383.85600000000005,382.6430303030303,383.28079139870465,57.210401891253085,0.0929993215982563,-0.061467541564596495,0.1544668631628528,0.009640706158751367,1
2023-01-05 10:00:00,SPY,383.64,384.32,383.59,384.08,31679,383.716,382.68529411764706,383.3569065035899,63.33333333333342,0.13916674929924966,-0.021340683391827264,0.16050743269107692,0.00965681255188016,1
2023-01-05 11:00:00,SPY,384.12,384.71,384.08,384.29,75003,383.711,382.73114285714286,383.44577255086705,59.09694555112888,0.19050400177951587,0.021028253642441368,0.1694757481370745,0.009657230274043745,0
2023-01-05 12:00:00,SPY,384.28,384.92,383.8,383.88,218120,383.68500000000006,382.7630555555555,383.4871275460226,54.25950196592383,0.19584795740615846,0.0559921943951848,0.13985576301097366,0.00976653055389144,0
2023-01-05 13:00:00,SPY,384.24,384.9,381.4,381.71,1027125,383.533,382.7345945945946,383.31787730354426,43.35078534031394,0.024697518567734278,0.049733259229694696,-0.025035740661960418,0.010657049783732477,0
2023-01-05 14:00:00,SPY,381.66,381.76,378.89,380.12,10127331,383.171,382.6657894736842,383.01331756034955,18.981481481481353,-0.23651376563407212,-0.007516145743058665,-0.22899761989101344,0.011400990659345994,0
2023-01-05 15:00:00,SPY,380.13,381.84,379.28,379.39,13637011,382.768,382.5817948717949,382.6682396974591,19.927095990279398,-0.49670478584198463,-0.10535387376284386,-0.39135091207914074,0.011462268719720432,0
2023-01-05 16:00:00,SPY,379.4,380.34,378.76,379.3,7698136,382.337,382.49975,382.3474549643678,20.19704433497533,-0.7020771830323156,-0.22469853561673822,-0.47737864741557734,0.011412007145643862,0
2023-01-05 17:00:00,SPY,379.29,380.45,379.1,379.42,4900893,381.916,382.4246341463415,382.0686497296661,24.01091405184168,-0.8454079536739414,-0.3488404192281789,-0.4965675344457625,0.01094705480416779,1
2023-01-05 18:00:00,SPY,379.44,381.47,379.04,380.57,9119797,381.636,382.3804761904762,381.92592118398363,30.112923462986032,-0.8563319710863198,-0.4503387295998071,-0.40599324148651267,0.011432051839637882,1
2023-01-05 19:00:00,SPY,380.58,381.71,380.06,380.8,5627099,381.35600000000005,382.3437209302325,381.8186905950328,33.37563451776646,-0.8367843269383002,-0.5276278490675057,-0.3091564778707945,0.011465523172773969,0
2023-01-05 20:00:00,SPY,380.82,380.82,378.92,379.4,14470406,380.888,382.2768181818182,381.5883391097916,26.842684268426723,-0.9236141290795103,-0.6068251050699066,-0.31678902400960374,0.009449216992303531,1
2023-01-05 21:00:00,SPY,379.44,379.84,379.27,379.76,6181049,380.435,382.22088888888885,381.4142115755257,29.480381760339455,-0.9523997104827231,-0.67594002615247,-0.27645968433025314,0.00931359791585999,0
2023-01-05 22:00:00,SPY,379.74,379.85,379.4,379.77,70517,380.024,382.1676086956522,381.25761999690417,30.39215686274511,-0.96330123767342,-0.73341226845666,-0.22988896921676005,0.009334365200463275,1
2023-01-05 23:00:00,SPY,379.85,380.2,379.38,380.0,351195,379.853,382.1214893617021,381.1378466638657,30.39215686274511,-0.9425169500003676,-0.7752332047654016,-0.16728374523496603,0.009203911466862544,1
2023-01-06 00:00:00,SPY,380.0,380.38,380.0,380.34,42220,379.875,382.08437499999997,381.06186126730705,29.314159292035527,-0.8883695229060891,-0.7978604683935391,-0.09050905451254998,0.009126547542021388,0
2023-01-06 09:00:00,SPY,380.0,380.0,378.99,379.48,42229,379.884,382.0312244897959,380.9112078132778,25.180598555211546,-0.9044264444372629,-0.8191736636022839,-0.085252780834979,0.009300844342508337,0
2023-01-06 10:00:00,SPY,379.38,379.93,379.17,379.38,23876,379.89199999999994,381.9782,380.76537849772757,26.012793176972266,-0.9146770075236645,-0.83827433238656,-0.07640267513710453,0.009244900817406634,1
2023-01-06 11:00:00,SPY,379.38,380.04,379.3,379.66,78198,379.91600000000005,381.8348,380.66010435508684,36.31508678237682,-0.8899482235312348,-0.848609110615495,-0.04133911291573977,0.009317261481735947,0
2023-01-06 12:00:00,SPY,379.55,379.66,379.13,379.44,252865,379.803,381.70239999999995,380.5439039403167,44.444444444444436,-0.8779818175710261,-0.8544836520066014,-0.023498165564424744,0.009316005320082593,1
2023-01-06 13:00:00,SPY,379.43,384.04,378.43,383.73,3430620,380.096,381.6978000000001,380.84734166028653,72.41735537190084,-0.5163787152652048,-0.7868626646583221,0.27048394939311726,0.015049773714343863,0
2023-01-06 14:00:00,SPY,383.77,383.96,379.45,380.74,9756541,380.23,381.6264,380.8371186450212,55.72337042925273,-0.46570530217354644,-0.722631192161367,0.2569258899878205,0.01687831957791126,1
2023-01-06 15:00:00,SPY,380.76,385.57,379.41,385.27,19209548,380.781,381.63800000000003,381.25929782168583,67.21600941730412,-0.059329205851895495,-0.5899707948994727,0.5306415890475772,0.020906076742658528,1
2023-01-06 16:00:00,SPY,385.3,386.72,385.0,386.26,11282587,381.43,381.7289999999999,381.73555517200145,66.90433749257268,0.33870709987991177,-0.4042352159435958,0.7429423158235076,0.021001575137389848,0
2023-01-06 17:00:00,SPY,386.26,386.51,385.06,385.46,6496003,381.976,381.79740000000004,382.0902642032394,63.390804597700985,0.5828813325771307,-0.2068119062394505,0.7896932388165812,0.02022031243597825,1
2023-01-06 18:00:00,SPY,385.45,386.85,385.21,386.72,5961489,382.61400000000003,381.9504,382.5311914219785,71.2050984936269,0.8680562290484204,0.008161720818123691,0.8598945082302967,0.01977704884447512,1
2023-01-06 19:00:00,SPY,386.72,388.79,386.72,388.52,11808768,383.518,382.1486,383.10155414369484,73.42245989304804,1.2251812194000422,0.2515656205345074,0.9736155988655348,0.019893014597154837,0
2023-01-06 20:00:00,SPY,388.51,389.25,387.73,388.03,22489706,384.383,382.31260000000003,383.5709299395334,71.53284671532836,1.4519295027877774,0.4916383969851614,0.960291105802616,0.01999692012886711,0
2023-01-06 21:00:00,SPY,388.04,390.0,387.58,387.78,8993916,385.195,382.4674,383.97179375481596,70.26041666666654,1.5930920666637576,0.7119291309208806,0.881162935742877,0.020061936883218105,0
2023-01-06 22:00:00,SPY,387.79,388.0,387.6,387.83,225718,386.034,382.6071999999999,384.339241968643,69.80433632998407,1.6895232256359805,0.9074479498639006,0.7820752757720798,0.01997760976246795,0
2023-01-06 23:00:00,SPY,387.83,387.88,387.75,387.78,77253,386.43899999999996,382.749,384.6669332097246,72.92817679557982,1.7418322735414336,1.0743248145994073,0.6675074589420262,0.020004586712073127,0
2023-01-07 00:00:00,SPY,387.79,387.83,386.38,387.58,81729,387.123,382.8884,384.9443681421318,72.52747252747237,1.7470107894384341,1.2088620095672127,0.5381487798712214,0.019483348876967017,1
2023-01-09 09:00:00,SPY,388.37,389.8,388.37,389.4,45236,387.53599999999994,383.06059999999997,385.3687140333573,74.67071935157021,1.87634426155779,1.3423584599653282,0.5339858015924619,0.019815062421709294,1
2023-01-09 10:00:00,SPY,389.35,389.9,389.31,389.68,36657,387.878,383.2388,385.77931269684706,75.8585858585858,1.978627246704832,1.4696122173132289,0.5090150293916031,0.019781617399699882,0
2023-01-09 11:00:00,SPY,389.65,389.8,389.22,389.31,27884,388.26300000000003,383.37739999999997,386.11556863048065,67.56926952141046,2.006699360461539,1.577029645942891,0.4296697145186481,0.01989969587564165,1
2023-01-09 12:00:00,SPY,389.3,390.05,389.3,389.65,319764,388.556,383.5288,386.45218114186343,83.67346938775493,2.032947320123185,1.66821318077895,0.36473413934423493,0.01990007589705735,0
2023-01-09 13:00:00,SPY,389.5,390.29,388.5,389.66,489625,388.66999999999996,383.67440000000005,386.7576876997812,75.20091848450055,2.0311421908538705,1.7407989827939343,0.2903432080599362,0.01960833311087525,1
2023-01-09 14:00:00,SPY,389.67,391.67,389.35,391.6,7407529,389.027,383.8696,387.21886029980203,77.63975155279496,2.161338830989223,1.8249069524329922,0.3364318785562308,0.01985802881809401,1
2023-01-09 15:00:00,SPY,391.62,393.25,391.21,392.6,9742244,389.509,384.0632,387.731349795059,86.2068965517241,2.3184861834486696,1.9236227986361278,0.3948633848125418,0.01985848396952407,1
2023-01-09 16:00:00,SPY,392.6,393.7,392.6,393.38,7226491,390.06399999999996,384.2662,388.2693164812438,85.50106609808087,2.477408055792182,2.0343798500673387,0.44302820572484336,0.019715548567976138,0
2023-01-09 17:00:00,SPY,393.38,393.38,391.86,392.32,6279567,390.518,384.45300000000003,388.6550958639824,71.9907407407407,2.4891285192430814,2.1253295839024875,0.36379893534059393,0.017463227435834377,0
2023-01-09 18:00:00,SPY,392.32,392.47,389.87,390.49,8650506,390.80899999999997,384.5532,388.8298486388412,62.32464929859735,2.3239621755737403,2.165056102236738,0.15890607333700224,0.01600323279611654,0
2023-01-09 19:00:00,SPY,390.49,391.12,388.76,388.95,8250756,390.764,384.6454,388.8412916256182,55.19077196095835,2.0452254427777916,2.141089970344949,-0.09586452756715724,0.012355179368782436,0
2023-01-09 20:00:00,SPY,388.95,389.22,387.67,387.87,17100404,390.58299999999997,384.72,388.74878766127364,50.16260162601634,1.717380704059849,2.056348117087929,-0.33896741302808,0.012558003947027356,0
2023-01-09 21:00:00,SPY,387.88,387.95,387.51,387.79,6823094,390.431,384.81120000000004,388.65747455067617,50.04055150040571,1.4345692340779124,1.9319923404859258,-0.49742310640801346,0.01233768543505063,0
2023-01-09 22:00:00,SPY,387.82,387.94,387.6,387.81,113402,390.24699999999996,384.8926,388.576762688707,50.94650205761325,1.1982403703133286,1.7852419464514067,-0.587001576138078,0.011937112152526146,0
2023-01-09 23:00:00,SPY,387.83,387.92,387.38,387.54,73905,390.03499999999997,384.975,388.4780233850206,41.2264150943398,0.9778888061637758,1.6237713183938807,-0.6458825122301048,0.010968893051722155,0
2023-01-10 00:00:00,SPY,387.6,387.66,386.8,387.15,130279,389.59000000000003,385.04580000000004,388.3515449673996,38.188608776843914,0.7629935487114494,1.4516157644573944,-0.688622215745945,0.010943999089455224,1
2023-01-10 09:00:00,SPY,387.86,387.86,386.91,387.67,50584,389.09700000000004,385.12660000000005,388.28663592288535,42.44935543278092,0.6274147168189188,1.2867755549296993,-0.6593608381107805,0.011022174969737408,0
2023-01-10 10:00:00,SPY,387.82,387.95,387.4,387.63,25107,388.52200000000005,385.2118,388.2240991683248,40.435606060606204,0.5108510768254746,1.1315906593088545,-0.6207395824833799,0.011021510296095535,0
2023-01-10 11:00:00,SPY,387.63,387.63,386.5,386.76,119264,387.966,385.275,388.0846611522939,37.30297723292456,0.34430291356193266,0.9741331101594701,-0.6298301965975375,0.011243715016095182,0
2023-01-10 12:00:00,SPY,386.71,386.75,385.74,386.28,501956,387.545,385.319,387.9127886615992,23.2931726907629,0.17160218264535843,0.8136269246566479,-0.6420247420112895,0.011293284915486998,1
2023-01-10 13:00:00,SPY,386.25,387.74,385.75,386.6,576809,387.31,385.36519999999996,387.78776117001837,17.672413793103743,0.0598668272816667,0.6628749051816517,-0.603008077899985,0.010144918017626074,1
2023-01-10 14:00:00,SPY,386.6,389.23,386.3,388.45,7046067,387.368,385.4566,387.85083153477854,26.18357487922721,0.11922098672863513,0.5541441214910484,-0.4349231347624133,0.011343572991801616,0
2023-01-10 15:00:00,SPY,388.46,389.99,386.27,388.37,10346688,387.42600000000004,385.58979999999997,387.9002761505139,28.922091782284085,0.15798312319873276,0.4749119218325853,-0.31692879863385254,0.011313082712795257,0
2023-01-10 16:00:00,SPY,388.39,388.8,387.35,388.12,5676112,387.457,385.74980000000005,387.92120223141734,34.788189987163165,0.16660892102345315,0.4132513216707589,-0.24664240064730575,0.011274826375733493,1
2023-01-10 17:00:00,SPY,388.12,389.19,387.19,388.78,5345548,387.581,385.93760000000003,388.00299249509186,48.76989869753969,0.22411792021915744,0.37542464138043863,-0.1513067211612812,0.011432418922080887,1
2023-01-10 18:00:00,SPY,388.78,389.61,388.53,389.52,5200084,387.818,386.142,388.1474694003212,62.55707762557051,0.3256521170793576,0.3654701365202224,-0.03981801944086483,0.010354331932017838,0
2023-01-10 19:00:00,SPY,389.57,390.22,389.24,389.49,5922411,388.0,386.3434,388.2753294574335,63.036809815950754,0.399097403883502,0.3721955899928784,0.026901813890623627,0.009926205362980497,1
2023-01-10 20:00:00,SPY,389.49,390.65,388.76,390.63,13737836,388.3,386.5446,388.49958379482075,68.45549738219881,0.5430320598823641,0.4063628839707756,0.13666917591158856,0.010204313592776466,0
2023-01-10 21:00:00,SPY,390.64,390.82,390.37,390.62,6380379,388.68600000000004,386.741,388.701528195314,70.86720867208646,0.6488152569198746,0.4548533585605954,0.19396189835927924,0.00990290140489571,0
2023-01-10 22:00:00,SPY,390.69,390.72,390.53,390.65,166914,389.123,386.966,388.8870969386174,74.928774928775,0.7266930864288383,0.509221304134244,0.2174717822945943,0.00872531208802342,1
2023-02-01 09:00:00,SPY,405.23,405.32,404.85,404.87,39359,390.95,387.4682,390.40927818255864,91.50579150579154,1.9137860515833154,0.7901342536240583,1.123651797959257,0.03697241568707999,0
2023-02-01 10:00:00,SPY,404.96,405.15,404.61,404.8,24960,392.58500000000004,387.96880000000004,391.779823117553,91.37349397590377,2.816451069278969,1.1953976167550406,1.6210534525239284,0.03670610569443556,1
2023-02-01 11:00:00,SPY,404.8,405.32,404.69,405.25,63099,394.27299999999997,388.47380000000004,393.06269710635746,95.47466797835729,3.5274683786498713,1.6618117691340069,1.8656566095158644,0.036639907709143646,1
2023-02-01 12:00:00,SPY,405.22,405.9,405.11,405.76,228439,396.037,388.98220000000003,394.2719640486091,97.83889980353662,4.085017913015633,2.146452997910332,1.9385649151053013,0.03658401483038906,0
2023-02-01 13:00:00,SPY,405.38,405.93,404.83,405.07,451476,397.66600000000005,389.494,395.30034842493205,94.54896285576484,4.420248825546992,2.601212163437664,1.8190366621093275,0.036684126209524576,1
2023-02-01 14:00:00,SPY,405.06,406.43,404.81,406.2,6433277,399.334,390.0304,396.3384104797004,94.35282358820616,4.722663371541103,3.025502405058352,1.6971609664827505,0.03652595536948395,0
2023-02-01 15:00:00,SPY,406.21,406.36,403.96,404.13,8995691,400.798,390.51980000000003,397.0804666244909,85.81818181818198,4.740650114168602,3.3685319468804025,1.3721181672881997,0.037288292780514515,1
2023-02-01 16:00:00,SPY,404.15,405.54,403.93,404.57,6800984,402.19199999999995,391.02240000000006,397.7937555173965,87.0662460567825,4.735817503814985,3.641989058267319,1.0938284455476661,0.03723271247389813,0
2023-02-01 17:00:00,SPY,404.56,404.66,403.76,404.13,4457429,403.543,391.43039999999996,398.3972073728826,84.93400091033246,4.64296212528933,3.8421836716717213,0.8007784536176086,0.03710598845257294,1
2023-02-01 18:00:00,SPY,404.13,405.41,403.96,404.73,4990365,404.95099999999996,391.91020000000003,399.0003304802271,84.83737975263419,4.565164183421132,3.9867797740216036,0.5783844093995283,0.03693724037015459,1
2023-02-01 19:00:00,SPY,404.72,410.28,402.35,409.12,27248429,405.376,392.3872,399.9641085297293,87.47613592974426,4.802386147103675,4.149901048638018,0.6524850984656574,0.03784533562520734,1
2023-02-01 20:00:00,SPY,409.18,413.67,409.13,410.79,32853797,405.975,392.87780000000004,400.9951458126122,87.72455089820369,5.0667351369164635,4.333267866293707,0.7334672706227563,0.037814353932438455,1
2023-02-01 21:00:00,SPY,410.79,412.02,410.15,411.63,5971262,406.613,393.40119999999996,402.0079890685539,88.13067150635213,5.283114144468698,4.523237121928705,0.7598770225399925,0.03769072967896673,1
2023-02-01 22:00:00,SPY,411.63,412.15,411.55,412.05,219066,407.242,393.9078,402.96437106202495,88.29634931997143,5.425939701445884,4.703777637832141,0.7221620636137427,0.037560429598122766,1
2023-02-01 23:00:00,SPY,412.04,412.72,411.92,412.4,247991,407.975,394.3854,403.86300238945114,76.75906183368872,5.503926223847429,4.863807355035199,0.6401188688122303,0.03760173175706846,0
2023-02-02 00:00:00,SPY,412.43,412.44,411.61,412.12,384105,408.567,394.8671999999999,404.6493831142653,75.63025210084047,5.4799677872806,4.98703944148428,0.4929283457963205,0.03776831549655762,1
2023-02-02 09:00:00,SPY,413.32,413.34,412.24,412.84,182583,409.438,395.36839999999995,405.42944186528763,76.08247422680422,5.456183054502844,5.080868164087993,0.37531489041485155,0.037663049793272584,0
2023-02-02 10:00:00,SPY,412.96,413.1,412.57,412.71,33350,410.25200000000007,395.86600000000004,406.12282835430784,74.52364149611869,5.364999197716827,5.13769437081376,0.22730482690306708,0.03780424283790867,0
2023-02-02 11:00:00,SPY,412.62,413.0,412.21,412.5,36908,411.08900000000006,396.3604,406.7301780348499,77.13659605551523,5.215667125332118,5.153288921717432,0.06237820361468582,0.03784514314453645,1
2023-02-02 12:00:00,SPY,412.55,413.11,412.07,413.08,340010,411.924,396.8704,407.33492298391184,76.17960426179629,5.085499067192131,5.139730950812373,-0.05423188362024156,0.03776913031018945,1
2023-02-02 13:00:00,SPY,412.22,414.83,411.95,414.66,1247268,412.47799999999995,397.37559999999996,408.03254936639644,91.62055335968418,5.051601026573223,5.122104965964543,-0.07050393939131983,0.013611667909840175,0
2023-02-02 14:00:00,SPY,414.63,415.08,413.33,413.56,9428225,412.755,397.8532,408.55897323626345,83.77160030052609,4.879725342024756,5.073629041176586,-0.19390369915183037,0.014092323417843727,1
2023-02-02 15:00:00,SPY,413.57,417.14,412.88,416.64,14045367,413.25600000000003,398.3998,409.3285948328098,89.21630094043901,4.935153505503649,5.045933934041999,-0.1107804285383498,0.015466603583076588,0
2023-02-02 16:00:00,SPY,416.65,417.07,415.83,415.86,10731696,413.637,398.92400000000004,409.95063342016124,84.50092994420359,4.86011684149986,5.0087705155335716,-0.14865367403371188,0.015808227202027143,1
2023-02-02 17:00:00,SPY,415.87,416.95,415.6,416.68,8520815,414.06499999999994,399.4644,410.591525475384,80.09554140127416,4.811354590881535,4.969287330603164,-0.15793273972162858,0.015513965858872526,1
2023-02-02 18:00:00,SPY,416.67,418.07,416.39,418.06,9137815,414.659,399.9936,411.30280876344267,79.62510187449087,4.828405766711853,4.941111017824902,-0.11270525111304863,0.015571197314957106,0
2023-02-02 19:00:00,SPY,418.06,418.31,413.67,413.8,14122718,414.755,400.4176,411.5406365002577,56.915232632249946,4.446911323083555,4.8422710788766326,-0.3953597557930779,0.018400110633003956,1
2023-02-02 20:00:00,SPY,413.81,416.8,413.23,416.78,21055757,415.162,400.88559999999995,412.0396235002331,62.958904109589064,4.33506341057614,4.740829545216534,-0.4057661346403938,0.019354945636617847,0
2023-02-02 21:00:00,SPY,416.76,418.13,412.97,414.0,9577739,415.312,401.31919999999997,412.22632602402047,53.86847195357843,3.9762644658984527,4.587916529352918,-0.6116520634544651,0.02088425048224338,1
2023-02-02 22:00:00,SPY,413.94,416.0,413.75,415.31,497341,415.535,401.81559999999996,412.52000925982804,57.34684477199452,3.754342050941318,4.421201633670598,-0.6668595827292796,0.0209742085096846,0
2023-02-02 23:00:00,SPY,415.25,415.25,413.86,413.99,205283,415.468,402.3164,412.6600083779396,52.57731958762895,3.4323875429157056,4.22343881551962,-0.7910512726039141,0.018835711157077217,1
2023-02-03 00:00:00,SPY,414.07,414.55,414.06,414.45,78683,415.55699999999996,402.848,412.8304837705168,53.84275618374562,3.1777236116374183,4.01429577474318,-0.8365721631057612,0.018488761907580246,0
2023-02-03 09:00:00,SPY,413.6,413.82,412.93,413.45,61760,415.238,403.36120000000005,412.8894853161819,52.02731540759708,2.8622151342924553,3.783879646653035,-0.9216645123605796,0.01862134814482782,0
2023-02-03 10:00:00,SPY,413.42,413.54,412.93,413.44,20239,414.996,403.87379999999996,412.94191528606933,50.787401574803184,2.5816063257254314,3.5434249824675144,-0.961818656742083,0.01860390216616921,0
2023-02-03 11:00:00,SPY,413.03,413.89,412.96,413.5,25359,414.678,404.39300000000003,412.99506621120554,47.28209934395494,2.3371224292615125,3.3021644718263143,-0.9650420425648019,0.018590418371720936,1
2023-02-03 12:00:00,SPY,413.59,414.59,413.58,414.52,226918,414.32399999999996,404.9404,413.14029800061456,52.2577610536218,2.200308864461988,3.081793350353449,-0.8814844858914612,0.01871005555871349,0
2023-02-03 13:00:00,SPY,414.5,414.95,411.13,411.9,3364096,414.134,405.42499999999995,413.0221743815084,38.60576923076911,1.8590411556936033,2.8372429114214803,-0.978201755727877,0.01976241587053564,1
2023-02-03 14:00:00,SPY,411.86,414.43,410.84,413.58,9528172,413.81399999999996,405.944,413.0753006308886,44.746543778801744,1.7044976100124245,2.6106938511396693,-0.9061962411272448,0.020196831950549526,1
2023-02-03 15:00:00,SPY,413.46,416.7,412.43,415.65,16291032,413.979,406.5218,413.3205100946135,47.75599128540298,1.7291202154187317,2.4343791239954817,-0.70525890857675,0.020762313969597476,0
2023-02-03 16:00:00,SPY,415.67,416.97,414.61,414.8,10076018,413.928,407.0922,413.4614138951265,42.72970561998213,1.660900088994424,2.2796833169952704,-0.6187832280008463,0.020871185835935273,0
2023-02-03 17:00:00,SPY,414.77,416.54,413.92,414.11,6488616,413.93999999999994,407.64240000000007,413.52318400035256,50.82228116710876,1.5334809006108117,2.1304428337183787,-0.5969619331075671,0.02059257515512157,0
2023-02-03 18:00:00,SPY,414.12,414.27,411.69,412.98,11193131,413.79299999999995,408.13300000000004,413.47145219079516,38.82352941176476,1.3260330362007267,1.9695608742148485,-0.6435278380141218,0.02060279558595738,0
2023-02-03 19:00:00,SPY,412.96,413.24,411.56,411.82,7786526,413.63,408.60200000000003,413.31417102976707,42.91287386215859,1.0558555579739846,1.7868198109666757,-0.7309642529926912,0.019171891562734154,1
2023-02-03 20:00:00,SPY,411.82,413.01,411.09,412.36,15241131,413.52200000000005,409.0868,413.22329759836066,39.904175222450384,0.8752224276485094,1.6045003343030426,-0.7292779066545332,0.01920906320615624,0
2023-02-03 21:00:00,SPY,412.36,413.0,411.94,412.19,12058800,413.39099999999996,409.555,413.1248883032787,43.31352154531941,0.7101654460242912,1.4256333566472925,-0.7154679106230013,0.01904464791779742,0
2023-02-03 22:00:00,SPY,412.19,412.35,411.85,412.0,641034,413.139,410.0046,413.0177560839188,40.71266110689921,0.557597549355421,1.2520261951889182,-0.6944286458334972,0.018611667352457714,0
2023-02-03 23:00:00,SPY,412.04,412.15,411.9,411.93,35118,413.142,410.45340000000004,412.91416026640275,43.80097879282226,0.426125863368668,1.0868461288248683,-0.6607202654562003,0.015718212864783587,0
2023-02-04 00:00:00,SPY,411.93,411.96,411.42,411.5,60562,412.934,410.87080000000003,412.77947833626916,42.350157728706634,0.2839628516882726,0.9262694733975492,-0.6423066217092765,0.01364588620263283,0
2023-02-06 09:00:00,SPY,410.25,410.95,409.04,409.08,107701,412.27700000000004,411.24,412.4271470661483,35.30585106382975,-0.023702902211653054,0.7362749982757087,-0.7599779004873618,0.013296671406526284,0
2023-02-06 10:00:00,SPY,409.04,409.09,408.39,408.93,75921,411.68999999999994,411.6056,412.0940854408008,30.275229357798267,-0.2764472632190973,0.5337305459767475,-0.8101778091958448,0.012701828135411833,1
2023-02-06 11:00:00,SPY,408.84,409.31,408.44,409.29,67136,411.20799999999997,411.694,411.8270296845341,39.04282115869038,-0.44259800459855114,0.3384648358616878,-0.7810628404602389,0.012539154666502001,1
2023-02-06 12:00:00,SPY,409.24,410.13,409.21,410.01,284593,410.91099999999994,411.7982,411.65397923838805,33.69863013698631,-0.5102933375358134,0.16871320118218758,-0.679006538718001,0.012646725129062624,0
2023-02-06 13:00:00,SPY,409.98,411.15,408.86,409.36,424308,410.6650000000001,411.88039999999995,411.4355050252083,16.99895068205676,-0.6093675347083831,0.013097054004073447,-0.6224645887124566,0.012544014270148519,1
2023-02-06 14:00:00,SPY,409.36,410.89,409.18,410.29,6684637,410.45799999999997,411.971,411.32640930852176,26.534859521332024,-0.605857375402536,-0.11069383187724846,-0.4951635435252876,0.012840996824286409,0
2023-02-06 15:00:00,SPY,410.32,410.69,408.1,410.27,9922016,410.26599999999996,412.075,411.2257988981863,28.523489932885866,-0.597798334631193,-0.20811473242803738,-0.3896836022031557,0.012834138213357818,0
2023-02-06 16:00:00,SPY,410.27,411.29,409.6,409.72,7035731,410.038,412.1454,411.0823894793115,30.502392344497693,-0.6285463985894921,-0.29220106566032833,-0.3363453329291638,0.012503117694922202,1
2023-02-06 17:00:00,SPY,409.72,410.48,409.33,409.95,4771038,409.84,412.2618,410.9745428622342,37.41588156123811,-0.6271262618207629,-0.35918610489241526,-0.26794015692834766,0.010977065363760467,0
2023-02-06 18:00:00,SPY,409.94,410.34,409.18,409.97,4505184,409.687,412.36979999999994,410.87887211345003,32.70622286541247,-0.6172714394313061,-0.41080317180019343,-0.2064682676311127,0.010007210204662663,1
2023-02-06 19:00:00,SPY,409.96,411.05,409.7,410.26,6081101,409.805,412.49240000000003,410.81993191216907,36.273115220483426,-0.5793820892466783,-0.4445189552894904,-0.1348631339571879,0.008329818471627028,0
2023-02-06 20:00:00,SPY,410.24,410.33,408.72,409.9,11925516,409.90200000000004,412.59579999999994,410.73231934910535,35.41666666666637,-0.5718120047516209,-0.4699775651819165,-0.10183443956970434,0.008205002192975378,0
2023-02-06 21:00:00,SPY,409.91,410.15,409.81,410.02,6639901,409.975,412.61379999999997,410.66447941109533,36.82758620689628,-0.5497920011757174,-0.48594045238067674,-0.06385154879504062,0.008169320253345581,0
2023-02-06 22:00:00,SPY,410.02,410.17,409.9,410.08,161559,409.98199999999997,412.5996,410.60881470527676,39.68023255813933,-0.5214881009247847,-0.49304998208949835,-0.028438118835286352,0.007840975271653526,1
2023-02-06 23:00:00,SPY,410.08,410.65,410.05,410.65,200378,410.11100000000005,412.58,410.612737114298,65.60636182902604,-0.4478997106891711,-0.4840199278094329,0.03612021712026181,0.00757515155370789,1
2023-02-07 00:00:00,SPY,410.67,410.99,410.54,410.97,111936,410.179,412.55840000000006,410.6467621510315,69.61538461538485,-0.3596136532602259,-0.45913867289959154,0.09952501963936566,0.007485957391951884,0
2023-02-07 09:00:00,SPY,410.0,411.04,409.96,410.84,111988,410.236,412.5272,410.66516575569517,65.59356136820871,-0.2967158743257414,-0.42665411318482155,0.12993823885908012,0.007483269527750156,0
2023-02-07 10:00:00,SPY,410.77,411.02,410.2,410.23,85685,410.287,412.48940000000005,410.6237213980099,52.26337448559698,-0.29271657887193214,-0.3998666063222437,0.10715002745031155,0.007595419701752119,0
2023-02-07 11:00:00,SPY,410.2,410.55,409.96,410.25,131889,410.317,412.43760000000003,410.58812888391367,60.52009456264755,-0.28465198466875563,-0.3768236819915461,0.09217169732279046,0.007599898110000713,1
2023-02-07 12:00:00,SPY,410.26,410.74,410.18,410.51,187929,410.371,412.39359999999994,410.5806880378267,53.089887640449014,-0.25434893240515066,-0.352328732074267,0.09797979966911635,0.007589654632604237,0
2023-02-07 13:00:00,SPY,410.29,411.07,409.26,409.47,748923,410.29200000000003,412.33299999999997,410.47490822470036,41.266375545851886,-0.3106716244219001,-0.3439973105437937,0.03332568612189357,0.005310619905184224,0
2023-02-07 14:00:00,SPY,409.49,409.58,408.53,409.01,5164555,410.203,412.25160000000005,410.3353931556813,42.09354120267222,-0.38795382900008235,-0.3527886142350515,-0.03516521476503087,0.005425536687039782,0
2023-02-07 15:00:00,SPY,408.99,409.41,408.36,408.75,6005896,410.076,412.13340000000005,410.1844033313307,36.7256637168144,-0.46482217926501335,-0.3751953272410439,-0.08962685202396947,0.005381309354595695,1
2023-02-07 16:00:00,SPY,408.78,410.7,408.75,410.24,6407080,410.092,412.06699999999995,410.18969825215635,52.25375626043391,-0.40088915250089485,-0.38033409229301407,-0.020555060207880782,0.006305589382722426,1
2023-02-07 17:00:00,SPY,410.23,415.16,408.56,414.33,10895687,410.46000000000004,412.0208,410.58401270433194,70.78651685393251,-0.019962830648694307,-0.30825983996415013,0.2882970093154558,0.011576278339308391,0
2023-02-07 18:00:00,SPY,414.33,414.95,407.57,408.9,18391622,410.253,411.88159999999993,410.4236305420146,46.63526244952894,-0.1544511787058127,-0.2774981077124827,0.12304692900666997,0.017792352628401686,1
2023-02-07 19:00:00,SPY,408.92,413.73,408.87,413.56,12789636,410.525,411.81919999999997,410.72233239515606,59.12371134020623,0.11367847656231334,-0.1992627908575235,0.31294126741983685,0.02122007982401419,1
2023-02-07 20:00:00,SPY,413.58,416.49,412.68,415.18,20114165,411.02,411.76160000000004,411.14687216704596,62.16603053435117,0.4516868563130174,-0.06907286142341532,0.5207597177364327,0.021413954279063476,0
2023-02-07 21:00:00,SPY,415.12,415.19,414.13,414.33,7499476,411.428,411.77219999999994,411.45002719875583,58.66290018832391,0.6435545400913725,0.07345261887954224,0.5701019212118302,0.021586472681675326,0
2023-02-07 22:00:00,SPY,414.37,414.6,414.29,414.44,124828,411.821,411.72540000000004,411.73478651316003,58.25011887779355,0.7953191978654104,0.2178259346767159,0.5774932631886944,0.021582341924629066,0
2023-02-07 23:00:00,SPY,414.45,414.93,414.39,414.5,197995,412.32399999999996,411.7354,411.99814017857335,58.730916030534424,0.9099459901627824,0.3562499457739292,0.5536960443888532,0.021585450212260156,1
2023-02-08 00:00:00,SPY,414.54,414.77,414.31,414.76,50110,412.899,411.7244,412.2611744472806,60.98981077147008,1.0101242919324136,0.4870248150056261,0.5230994769267875,0.021534903236752796,0
2023-02-08 09:00:00,SPY,414.35,414.76,413.95,414.3,19640,413.454,411.7306,412.4553483094444,59.61995249406178,1.0404050207612272,0.5977008561567463,0.4427041646044809,0.021601516127627094,0
2023-02-08 10:00:00,SPY,414.32,414.32,413.84,414.26,29266,413.85600000000005,411.7268,412.6272198990211,59.001440230436856,1.0490818878406571,0.6879770624935284,0.36110482534712873,0.021607426875369897,0
2023-02-08 11:00:00,SPY,414.33,414.38,413.56,413.81,38286,413.804,411.7339999999999,412.73986562292384,60.7213438735177,1.0080272180271663,0.7519870936002561,0.25604012442691026,0.02164413333890539,0
2023-02-08 12:00:00,SPY,413.89,414.43,413.24,413.57,165166,414.271,411.73659999999995,412.81892603978827,61.38861138861137,0.945229089620284,0.7906354928042617,0.15459359681602225,0.021661370667449577,0
2023-02-08 13:00:00,SPY,414.09,415.7,413.13,413.38,525326,414.253,411.7342,412.8723616550465,61.60401002506262,0.8700997401320478,0.8065283422698191,0.06357139786222876,0.02166631268945442,1
2023-02-08 14:00:00,SPY,413.35,414.42,412.77,414.09,8085143,414.14399999999995,411.7256,412.9883272117088,60.04173187271769,0.8579602242637066,0.8168147186685966,0.04114550559510999,0.021622233609927342,0
2023-02-08 15:00:00,SPY,414.07,414.53,412.01,412.45,8962896,413.95599999999996,411.7366,412.93705795345085,44.37799043062203,0.7078456722384772,0.7950209093825727,-0.08717523714409559,0.022073300774611525,0
2023-02-08 16:00:00,SPY,412.44,412.53,410.15,411.44,10889924,413.65600000000006,411.69379999999995,412.79448100550314,60.325203252032594,0.5015981380620929,0.7363363551184767,-0.23473821705638387,0.0222357946612494,1
2023-02-08 17:00:00,SPY,411.44,412.0,410.56,411.89,8108714,413.395,411.61859999999996,412.70833995736,39.67861557478356,0.37018940743325857,0.6631069655814331,-0.29291755814817455,0.022074589961521784,0
2023-02-08 18:00:00,SPY,411.89,412.61,410.94,411.41,7477916,413.06000000000006,411.55080000000004,412.58468853284955,22.877697841726487,0.22472456825187237,0.575430486115521,-0.3507059178636486,0.022077489942767408,0
2023-02-08 19:00:00,SPY,411.41,412.15,410.49,411.35,6827098,412.765,411.49559999999997,412.4670991487686,25.811688311688286,0.10340910087899147,0.4810262090682151,-0.3776171081892236,0.022060967962244514,0
2023-03-01 09:00:00,SPY,397.38,397.97,396.52,397.48,77393,411.087,411.18559999999997,411.0397563726955,7.429718875501848,-1.099255827699551,0.16496980171466188,-1.264225629414213,0.04027198566677631,1
2023-03-01 10:00:00,SPY,397.5,397.89,397.28,397.86,40212,409.492,410.9064,409.7845414800578,8.893280632410892,-1.9986741526234937,-0.26775898915296925,-1.7309151634705244,0.038531497836504267,0
2023-03-01 11:00:00,SPY,397.78,398.08,397.68,397.79,87502,407.914,410.615,408.64220419624274,7.680798004987395,-2.6861537615796465,-0.7514379436383047,-1.9347158179413417,0.03673269070815692,0
2023-03-01 12:00:00,SPY,397.73,397.73,397.23,397.56,384331,406.332,410.32239999999996,407.58675617755296,7.76992936427834,-3.2125135262994036,-1.2436530601705247,-1.9688604661288789,0.03422726826369604,0
2023-03-01 13:00:00,SPY,397.52,398.05,395.37,395.42,5623061,404.46500000000003,409.99080000000004,406.4280174939765,7.025547445255356,-3.7590060653099613,-1.7467236611984123,-2.012282404111549,0.03381227335538588,1
2023-03-01 14:00:00,SPY,395.41,396.69,395.03,396.08,10822050,402.828,409.67379999999997,405.44249201835964,9.941256213284873,-4.091682486867455,-2.215715426332221,-1.8759670605352343,0.034057298033502666,0
2023-03-01 15:00:00,SPY,396.11,396.58,394.03,395.85,18797664,401.26900000000006,409.36080000000004,404.5289213499444,9.945750452079338,-4.324045124989539,-2.6373813660636847,-1.686663758925854,0.034002718993838686,0
2023-03-01 16:00:00,SPY,395.85,396.13,393.38,395.74,14522547,399.654,409.094,403.69188122137825,9.981851179673086,-4.465593686196314,-3.0030238300902106,-1.4625698561061036,0.03397381692448642,0
2023-03-01 17:00:00,SPY,395.74,396.44,395.44,395.62,7977566,398.075,408.8278000000001,402.92313062886603,6.946386946386767,-4.5351762491225145,-3.3094543138966714,-1.225721935225843,0.033902521322921875,0
2023-03-01 18:00:00,SPY,395.62,395.63,394.3,394.81,7014132,396.421,408.5382,402.15045152135497,7.22599418040717,-4.602624966524843,-3.5680884444223055,-1.0345365221025373,0.033879881253634746,0
2023-03-01 19:00:00,SPY,394.79,394.95,393.64,394.06,10133162,396.07900000000006,408.2192,401.379932328845,7.3182711198426205,-4.6628468964950684,-3.7870401348368583,-0.8758067616582101,0.03379992749172261,1
2023-03-01 20:00:00,SPY,394.07,395.18,393.97,394.78,15724740,395.771,407.92760000000004,400.75136734514547,8.531265147842689,-4.599455566454651,-3.949523221160417,-0.6499323452942338,0.03404999380822937,1
2023-03-01 21:00:00,SPY,394.78,395.3,394.5,395.16,6726348,395.508,407.625,400.21885616941734,10.423770092547429,-4.467061156121531,-4.0530308081526405,-0.4140303479688905,0.03416784961038929,0
2023-03-01 22:00:00,SPY,395.16,395.18,394.76,394.9,125730,395.242,407.3176,399.71229843899664,10.323203087313004,-4.333167402656841,-4.109058127053481,-0.22410927560336003,0.03415749743293409,0
2023-03-01 23:00:00,SPY,394.95,395.07,394.83,395.0,108672,395.2,407.0232,399.26350811147313,32.18390804597698,-4.17090685617984,-4.121427872878753,-0.049478983301087354,0.034009261215645445,0
2023-03-02 00:00:00,SPY,395.17,395.56,394.53,394.53,167913,395.045,406.71479999999997,398.8126978151423,26.382978723404193,-4.03374082282977,-4.103890462868957,0.07014964003918678,0.033982202618134755,0
2023-03-02 09:00:00,SPY,392.88,393.07,392.5,392.58,45870,394.71799999999996,406.367,398.2191075470335,20.82866741321388,-4.035861556554607,-4.090284681606088,0.05442312505148017,0.03409347667626561,1
2023-03-02 10:00:00,SPY,392.29,392.97,391.94,392.95,60495,394.43899999999996,406.02079999999995,397.7172877806494,24.58654906284461,-3.9620147062643127,-4.064630686537733,0.1026159802734199,0.03407789092832066,1
2023-03-02 11:00:00,SPY,393.09,393.63,393.09,393.59,79513,394.236,405.6946,397.32421275392085,37.912813738441024,-3.8079521915780674,-4.0132949875458,0.20534279596773253,0.034291654297778064,0
2023-03-02 12:00:00,SPY,393.59,393.96,392.95,393.12,333821,394.067,405.3566,396.9238115392617,29.945799457994852,-3.681345353102188,-3.9469050606570777,0.2655597075548899,0.03424208622318359,0
2023-03-02 13:00:00,SPY,393.76,393.96,391.96,392.44,886645,393.905,405.00379999999996,396.4967818688558,28.224776500638683,-3.594444321782248,-3.876412912882112,0.2819685910998637,0.008694941351371763,1
2023-03-02 14:00:00,SPY,392.45,393.58,392.33,393.22,9110342,393.74899999999997,404.65520000000004,396.1847074051552,35.1764705882356,-3.4231749175084474,-3.7857653138073792,0.36259039629893186,0.008951174616417696,1
2023-03-02 15:00:00,SPY,393.23,394.47,392.81,394.27,11456139,393.66,404.32120000000003,396.00235431895,42.84199363732761,-3.1662182626784556,-3.6618559035815945,0.4956376409031389,0.009522199833458977,0
2023-03-02 16:00:00,SPY,394.27,394.72,393.47,393.91,8536684,393.56100000000004,403.98260000000005,395.80308247905,44.98886414253911,-2.957534635530351,-3.5209916499713456,0.5634570144409947,0.009533118401434663,1
2023-03-02 17:00:00,SPY,393.93,394.58,393.45,394.4,6190982,393.50100000000003,403.666,395.6694555762833,51.94954128440354,-2.7212436497530916,-3.3610420499276947,0.6397984001746031,0.008130202064365115,1
2023-03-02 18:00:00,SPY,394.4,396.18,394.01,396.14,8653856,393.662,403.38379999999995,395.714269330923,56.981519507186924,-2.3663006420956094,-3.1620937683612778,0.7957931262656683,0.009164952137857355,1
2023-03-02 19:00:00,SPY,396.14,397.17,394.72,396.81,12344139,394.085,403.1098,395.8186246327399,58.225324027916166,-2.007797708550868,-2.931234556399196,0.9234368478483281,0.009291666478611384,1
2023-03-02 20:00:00,SPY,396.81,398.69,396.43,397.79,20045971,394.569,402.87620000000004,396.006374667717,63.44186046511655,-1.6258618180693816,-2.670160008733233,1.0442981906638513,0.009568929740788308,0
2023-03-02 21:00:00,SPY,397.79,397.96,397.41,397.53,5644987,394.963,402.6466,396.15148184222016,61.59486709440871,-1.328836697970587,-2.401895346580704,1.0730586486101168,0.009597033512911149,0
2023-03-02 22:00:00,SPY,397.59,397.6,397.42,397.51,83616,395.402,402.4218,396.28086452391346,64.24474187380517,-1.0825767127311678,-2.1380316198107967,1.0554549070796289,0.009298464554801553,0
2023-03-02 23:00:00,SPY,397.51,397.51,397.0,397.1,181343,395.868,402.159,396.3588774263979,75.33632286995565,-0.9100074740081254,-1.8924267906502625,0.9824193166421371,0.009116811665545533,0
2023-03-03 00:00:00,SPY,397.1,397.38,396.85,397.2,124313,396.266,401.8164,396.4389843381695,74.5664739884397,-0.7564559909743025,-1.6652326307150707,0.9087766397407682,0.00898996132464332,1
2023-03-03 09:00:00,SPY,397.56,398.42,397.56,398.17,34540,396.65600000000006,401.6018,396.60384297262954,75.5011135857466,-0.5501526240279304,-1.4422166293776428,0.8920640053497124,0.009222186126975595,1
2023-03-03 10:00:00,SPY,398.23,398.79,398.23,398.63,46026,397.128,401.3032,396.79681030856955,80.71348940914183,-0.34555422970782956,-1.2228841494436802,0.8773299197358506,0.009185235564804847,1
2023-03-03 11:00:00,SPY,398.72,399.1,398.7,398.99,41182,397.587,400.97939999999994,397.00568551727724,87.86127167630099,-0.152600453762318,-1.0088274103074077,0.8562269565450897,0.009191916826094276,0
2023-03-03 12:00:00,SPY,399.05,399.4,398.59,398.65,321507,397.838,400.6658,397.16228689658413,83.06942752740561,-0.02680931359122951,-0.8124237909641722,0.7856144773729427,0.00913239219058735,1
2023-03-03 13:00:00,SPY,399.27,399.9,397.0,399.87,645725,398.144,400.3743999999999,397.4201643350047,83.41288782816244,0.1693724550738125,-0.6160645417565753,0.7854369968303878,0.007442184739193314,1
2023-03-03 14:00:00,SPY,399.87,400.92,399.15,400.55,9748174,398.41999999999996,400.0954,397.7182439221471,88.1609195402296,0.37539096379913417,-0.4177734406454334,0.7931644044445676,0.007482911167585416,0
2023-03-03 15:00:00,SPY,400.52,401.5,399.03,400.71,15194852,398.73799999999994,399.81440000000003,398.0031730724188,87.69414575866162,0.5452870493953128,-0.22516134263728418,0.770448392032597,0.007468161825738821,1
2023-03-03 16:00:00,SPY,400.75,402.15,400.52,401.92,9535044,399.179,399.5668,398.37620420837897,86.86224489795896,0.7687066372624827,-0.02638774665733082,0.7950943839198135,0.007414079978949289,1
2023-03-03 17:00:00,SPY,401.93,403.0,401.84,402.95,8695722,399.764,399.3406,398.81180380758093,87.43902439024362,1.0171555264773247,0.18232090796960027,0.8348346185077244,0.006909576228172741,0
2023-03-03 18:00:00,SPY,402.96,403.24,402.65,402.88,7441332,400.332,399.12200000000007,399.19925106400177,84.91083676268835,1.1946336530533017,0.3847834569863406,0.8098501960669611,0.007027916326964001,1
2023-03-03 19:00:00,SPY,402.89,403.89,402.58,403.85,8377979,400.9,398.92760000000004,399.64217953409684,89.50000000000031,1.3974483259769386,0.5873164307844603,0.8101318951924783,0.0069754038399632515,1
2023-03-03 20:00:00,SPY,403.85,404.45,403.48,404.14,19466059,401.451,398.7428,400.07054338799236,90.08464328899643,1.5635572768319435,0.782564599993957,0.7809926768379865,0.006637230878074491,1
2023-03-03 21:00:00,SPY,404.12,405.0,403.89,404.44,7561774,401.996,398.5498,400.48668211294546,94.97549019607814,1.6998129246318285,0.9660142649215313,0.7337986597102972,0.0066593217076140986,0
2023-03-03 22:00:00,SPY,404.47,404.62,404.38,404.48,112908,402.579,398.3904,400.86699810218875,94.93827160493801,1.790385720775646,1.1308885560923543,0.6594971646832917,0.005858217335835,0
2023-03-03 23:00:00,SPY,404.49,404.65,404.41,404.59,19127,403.051,398.25340000000006,401.2215697115041,94.33701657458529,1.8497189858936167,1.2746546420526068,0.5750643438410099,0.005864835791205393,0
2023-03-04 00:00:00,SPY,404.6,404.95,404.57,404.73,65369,403.469,398.1102,401.5557059294561,94.07514450867022,1.8862938347934914,1.396982480600784,0.48931135419270744,0.005675453869634039,0
2023-03-06 09:00:00,SPY,404.58,404.71,404.0,404.1,36394,403.80800000000005,397.96399999999994,401.7980196504603,85.53546592489552,1.843196706896947,1.4862253258600167,0.3569713810369304,0.005992898672002778,1
2023-03-06 10:00:00,SPY,404.13,404.41,403.89,404.38,17738,404.054,397.8246,402.04392254089265,90.18232819074349,1.8107622425119416,1.5511327091904017,0.25962953332153993,0.005924882410595382,0
2023-03-06 11:00:00,SPY,404.37,404.57,403.62,403.78,76086,404.137,397.95059999999995,402.2092632512838,80.03072196620563,1.716851910101866,1.5842765493726947,0.1325753607291713,0.006091636915408341,1
2023-03-06 12:00:00,SPY,403.73,404.39,403.68,404.39,296126,404.288,398.0812,402.41695246544725,79.8136645962731,1.6723711435686255,1.6018954682118811,0.07047567535674437,0.006094784273502356,1
2023-03-06 13:00:00,SPY,403.72,405.63,403.69,405.13,655802,404.416,398.22799999999995,402.67533794492846,81.48148148148142,1.6774945185802608,1.6170152782855571,0.06047924029470364,0.005960829580760138,1
2023-03-06 14:00:00,SPY,405.14,405.85,404.76,405.76,7868263,404.578,398.39200000000005,402.9691152835067,79.8136645962731,1.7126482224375081,1.6361418671159476,0.07650635532156058,0.005994445177027739,1
2023-03-06 15:00:00,SPY,405.77,407.37,405.24,406.65,11877593,404.799,398.61659999999995,403.3196757326965,79.36507936507923,1.7916700904460185,1.6672475117819618,0.1244225786640567,0.006135164259908414,0
2023-03-06 16:00:00,SPY,406.65,407.45,406.23,406.79,7282873,405.03,398.8308,403.65018280577306,80.69073783359488,1.8443320087952202,1.7026644111846134,0.14166759761060677,0.00587596460076747,0
2023-03-06 17:00:00,SPY,406.79,407.38,405.57,405.85,6874347,405.15600000000006,399.03079999999994,403.8596892052232,65.77287066246049,1.7895875629571378,1.7200490415391183,0.06953852141801953,0.006341448757289475,0
2023-03-06 18:00:00,SPY,405.85,405.92,404.6,404.86,7986634,405.169,399.2132,403.95495689996386,55.113636363636495,1.6473280961272394,1.7055048524567427,-0.058176756329503254,0.007000770562342637,0
2023-03-06 19:00:00,SPY,404.88,405.36,404.57,404.72,7504684,405.231,399.3952,404.02781814758634,52.03488372093043,1.5059301879713303,1.6655899195596604,-0.15965973158833013,0.007055573609849532,0
2023-03-06 20:00:00,SPY,404.72,405.02,404.03,404.46,15955838,405.23900000000003,399.5882,404.06897832400665,49.859154929577194,1.3572460127725208,1.6039211382022325,-0.2466751254297117,0.006615139373782887,0
2023-03-06 21:00:00,SPY,404.45,404.74,404.43,404.62,5383834,405.323,399.79939999999993,404.12145657886316,50.20979020979042,1.2380519038530338,1.5307472913323927,-0.29269538747935897,0.006181148142420341,0
2023-03-06 22:00:00,SPY,404.61,404.63,404.45,404.55,41818,405.33900000000006,399.99480000000005,404.16227023801906,48.728813559322006,1.1249733067924126,1.4495924944243967,-0.32461918763198416,0.0061811016090413205,0
2023-03-06 23:00:00,SPY,404.56,404.76,404.4,404.69,72930,405.29499999999996,400.1854,404.2125302153506,54.47647951441554,1.0347268469096207,1.3666193649214415,-0.33189251801182085,0.005736562860070838,0
2023-03-07 00:00:00,SPY,404.69,404.9,404.58,404.75,50066,405.194,400.38239999999996,404.26371781388866,52.90423861852431,0.9570154968942575,1.284698591316005,-0.3276830944217475,0.0057006129025351975,1
2023-03-07 09:00:00,SPY,405.33,405.73,405.1,405.1,16463,405.03900000000004,400.58439999999996,404.34336373637547,60.7843137254904,0.9131446044675045,1.210387793946305,-0.2972431894788006,0.005716961080654361,1
2023-03-07 10:00:00,SPY,405.11,405.38,405.09,405.35,12247,404.89500000000004,400.80080000000004,404.43923385672065,58.33333333333349,0.8883096362759488,1.1459721624122339,-0.25766252613628504,0.005741977931575024,0
2023-03-07 11:00:00,SPY,405.42,405.53,404.97,405.03,38292,404.813,401.04979999999995,404.4954972989377,49.06367041198482,0.8332017878491911,1.0834180874996253,-0.25021629965043424,0.005807839694621309,0
2023-03-07 12:00:00,SPY,405.0,405.07,404.75,404.97,119479,404.824,401.2902,404.5406880323722,41.719077568134715,0.775744621271599,1.02188339425402,-0.24613877298242093,0.005802808393089564,0
2023-03-07 13:00:00,SPY,404.98,405.63,404.77,404.88,247106,404.84000000000003,401.5160000000001,404.5730034578606,27.707808564232764,0.7147084409469926,0.9604484035926146,-0.24573996264562203,0.00556730116970249,0
2023-03-07 14:00:00,SPY,404.87,404.89,404.08,404.36,5502282,404.83,401.7407999999999,404.5527174142548,22.068965517241807,0.617261764727516,0.891811075819595,-0.2745493110920789,0.005694248028633823,0
2023-03-07 15:00:00,SPY,404.31,404.32,400.35,400.42,23219741,404.40999999999997,401.9004,404.15912527956385,13.061224489796274,0.2195783373221616,0.7573645281201083,-0.5377861907979468,0.011243883374728902,0
2023-03-07 16:00:00,SPY,400.44,401.32,399.78,399.89,12884873,403.9440000000001,402.0338,403.7525419196054,13.933236574746346,-0.13677851705318744,0.5785359190854492,-0.7153144361386367,0.011089152111022207,1
2023-03-07 17:00:00,SPY,399.87,402.02,399.78,400.34,10636411,403.509,402.1552,403.427537927262,19.5833333333334,-0.37851931729539956,0.38712487180927946,-0.765644189104679,0.010951068946302865,0
2023-03-07 18:00:00,SPY,400.33,400.39,398.16,398.39,11616282,402.873,402.24479999999994,402.9477724103799,15.860517435320787,-0.7191593252653092,0.16586803239436174,-0.885027357659671,0.011496830696589692,0
2023-03-07 19:00:00,SPY,398.38,398.94,397.62,397.75,11718084,402.138,402.3118,402.4527464665342,13.340448239060834,-1.0289011055805304,-0.0730857952006167,-0.9558153103799136,0.011034767339268283,1
2023-03-07 20:00:00,SPY,397.75,399.17,397.69,398.26,22464024,401.429,402.35420000000005,402.05343727924526,17.940876656472895,-1.219167160179893,-0.302302068196472,-0.916865091983421,0.011202834203855311,0
2023-03-07 21:00:00,SPY,398.28,398.56,398.11,398.3,6973082,400.75600000000003,402.384,401.6959670621743,17.095777548918832,-1.3511514803340106,-0.5120719506239797,-0.8390795297100309,0.011178020055960478,0
2023-03-07 22:00:00,SPY,398.28,398.4,398.21,398.31,60742,400.09000000000003,402.39439999999996,401.3734940086339,16.66666666666677,-1.438362540507967,-0.6973300686007772,-0.7410324719071898,0.011100415027931458,0
2023-03-07 23:00:00,SPY,398.32,398.6,398.31,398.47,52591,399.44899999999996,402.4132,401.09697076971634,14.994720168954714,-1.4775351655387112,-0.853371087988364,-0.6241640775503472,0.011158495718834208,0
2023-03-08 00:00:00,SPY,398.47,398.53,397.4,398.24,200835,398.83700000000005,402.4278,400.8248783154576,12.380952380952493,-1.5097355393886005,-0.9846439782684113,-0.5250915611201892,0.011159501133436084,1
2023-03-08 09:00:00,SPY,398.74,398.82,398.06,398.72,68064,398.66700000000003,402.4602,400.6244137139855,17.169614984391586,-1.4794681908164193,-1.083608820778013,-0.3958593700384063,0.011277402691518279,1
2023-03-08 10:00:00,SPY,398.79,399.05,398.58,399.04,17928,398.582,402.49699999999996,400.4735171697964,19.959473150962665,-1.4133673542904148,-1.1495605274804934,-0.2638068268099214,0.011370042813338187,0
2023-03-08 11:00:00,SPY,399.01,399.41,398.75,398.78,55630,398.42600000000004,402.50919999999996,400.312229820292,19.621513944223224,-1.3662129398693423,-1.1928910099582632,-0.1733219299110791,0.011318708505278342,0
2023-03-08 12:00:00,SPY,398.78,398.87,397.64,398.23,193943,398.41,402.50120000000004,400.1139222183594,19.563058589871076,-1.3575738637288737,-1.2258275807123855,-0.13174628301648816,0.011296674642739583,1
2023-03-08 13:00:00,SPY,398.22,399.1,397.66,398.49,539485,398.48400000000004,402.49120000000005,399.959262959468,34.89827856025043,-1.3145936888185474,-1.243580802333618,-0.07101288648492954,0.011265586916708046,1
2023-03-08 14:00:00,SPY,398.48,399.1,397.94,398.75,6235447,398.533,402.4932,399.84409505856627,40.686274509804036,-1.2451978972070492,-1.2439042213083042,-0.0012936758987449615,0.01127038308701207,0
2023-03-08 15:00:00,SPY,398.74,399.69,396.83,398.37,13393567,398.53999999999996,402.4632,399.70370505298854,33.719008264463085,-1.2069510758909132,-1.236513592224826,0.029562516333912825,0.011271141840808536,1
2023-03-08 16:00:00,SPY,398.37,399.71,397.72,399.31,9857094,398.64,402.43839999999994,399.6662093336563,59.12698412698425,-1.088245434393741,-1.206859960658609,0.1186145262648679,0.01170060765414403,0
2023-03-08 17:00:00,SPY,399.33,399.5,397.22,397.95,8534394,398.588,402.3832,399.502760825689,51.736111111111,-1.0913308100367658,-1.1837541305342403,0.09242332049747448,0.011993167110913536,0
2023-03-08 18:00:00,SPY,397.95,398.17,396.59,397.01,8785650,398.465,402.285,399.26535503276625,39.90306946688215,-1.1562970637737067,-1.1782627171821336,0.021965653408426933,0.012081464776525892,1
2023-03-08 19:00:00,SPY,396.99,398.01,396.91,397.33,6245843,398.326,402.17260000000005,399.08103550583616,42.503863987635064,-1.168492310276747,-1.1763086358010564,0.007816325524309331,0.007818824414032597,1
2023-03-08 20:00:00,SPY,397.33,399.16,396.95,398.92,13720970,398.314,402.0934,399.0656987909946,53.788819875776454,-1.037893232063766,-1.1486255550535984,0.11073232298983249,0.008887025529811918,1
2023-03-08 21:00:00,SPY,398.91,399.2,398.76,399.16,5895399,398.352,401.9996,399.0746798585189,54.24354243542431,-0.9045988746939315,-1.099820218981665,0.19522134428773352,0.00882502248023672,0
2023-03-08 22:00:00,SPY,399.14,399.3,399.14,399.2,98955,398.44899999999996,401.9008,399.08661511008853,56.0453400503777,-0.7866662713449841,-1.037189429454329,0.2505231581093448,0.007289865638141477,0
2023-03-08 23:00:00,SPY,399.19,399.19,398.8,398.88,115246,398.488,401.7896,399.0669374805563,51.02827763496124,-0.7108311402727736,-0.9719177716180178,0.26108663134524424,0.007133978112127904,1
2023-04-03 08:00:00,SPY,409.0,409.32,408.36,408.67,88440,399.48,401.87339999999995,399.9815148633605,77.91304347826086,0.13765314920283345,-0.7500035874538477,0.8876567366566811,0.025451469628022777,0
2023-04-03 09:00:00,SPY,408.72,409.0,408.72,408.84,21107,400.52700000000004,401.9584,400.825180114469,79.31235431235447,0.8144125993709395,-0.4371203500888903,1.2515329494598297,0.02543768691719227,1
2023-04-03 10:00:00,SPY,408.98,409.35,408.95,409.24,73894,401.52,402.0486,401.6265915321386,82.36331569664902,1.3672650164613742,-0.07624327677883741,1.4435082932402117,0.025404371402134335,0
2023-04-03 11:00:00,SPY,409.24,409.36,408.76,409.01,211649,402.62600000000003,402.1468,402.32977329098253,80.97762073027081,1.7664825510311744,0.29230188878316493,1.4741806622480094,0.02546123619162094,0
2023-04-03 12:00:00,SPY,409.05,409.33,408.1,409.0,360080,403.825,402.2392,402.9650329775556,80.6335923490735,2.058331245625425,0.6455077601516169,1.4128234854738078,0.02542382111387305,1
2023-04-03 13:00:00,SPY,409.0,410.7,408.78,410.11,7572161,405.10299999999995,402.36580000000004,403.6455060273122,83.61970217640317,2.3520778724940783,0.9868217826201092,1.3652560898739692,0.025459578803672077,0
2023-04-03 14:00:00,SPY,410.15,411.37,408.96,409.0,11549987,406.111,402.45799999999997,404.1554578342349,77.48156551332946,2.4668699263371536,1.2828314113635182,1.1840385149736354,0.02578950852662958,1
2023-04-03 15:00:00,SPY,409.0,409.5,408.44,409.49,8646491,407.144,402.5452,404.6635094690697,84.42720763723146,2.5677825619538908,1.5398216414815928,1.027960920472298,0.025712237160013286,0
2023-04-03 16:00:00,SPY,409.49,409.89,409.22,409.28,5942968,408.152,402.6156,405.1031752339202,88.27199001871465,2.600830552115667,1.7520234236084078,0.8488071285072594,0.025630203783568443,0
2023-04-03 17:00:00,SPY,409.29,409.77,408.9,409.22,5895197,409.18600000000004,402.66700000000003,405.49525378307067,87.69816106531394,2.5922974327027077,1.9200782254272677,0.67221920727544,0.02566667962035998,1
2023-04-03 18:00:00,SPY,409.23,410.46,409.1,410.38,6338636,409.35699999999997,402.73879999999997,405.9604677084925,87.35332464146023,2.648605701735846,2.0657837206889833,0.5828219810468629,0.02569746315943771,1
2023-04-03 19:00:00,SPY,410.38,411.19,410.31,410.93,13030854,409.566,402.8404,406.43375649815994,87.60383386581469,2.7064129700469266,2.1939095705605722,0.5125033994863544,0.025573389903970664,0
2023-04-03 20:00:00,SPY,410.95,411.09,410.79,410.9,5955482,409.73199999999997,402.9612,406.8591130221447,87.40409207161112,2.718468089435305,2.298821274335519,0.4196468150997861,0.025609859367715003,0
2023-04-03 21:00:00,SPY,410.9,410.95,410.67,410.75,357574,409.90599999999995,403.0818,407.2296736867023,88.36457659987066,2.6849674782503143,2.3760505151184783,0.30891696313183603,0.025180247667036734,0
2023-04-03 22:00:00,SPY,410.75,410.76,410.4,410.47,189948,410.053,403.20200000000006,407.5382761927307,65.10067114093974,2.6057864583390256,2.421997703762588,0.18378875457643762,0.024957069136061917,0
2023-04-03 23:00:00,SPY,410.46,410.7,410.46,410.58,99483,410.1,403.32120000000003,407.8279641743754,64.74576271186454,2.5228294033277052,2.4421640436756116,0.08066535965209365,0.02498275781318608,1
2023-04-04 08:00:00,SPY,410.7,411.47,410.65,411.1,30401,410.31000000000006,403.4522,408.1395866339587,65.44850498338886,2.4705658485088406,2.4478444046422574,0.022721443866583257,0.024861876998033713,1
2023-04-04 09:00:00,SPY,411.24,412.39,411.16,412.24,38791,410.58500000000004,403.6032,408.53010219262933,73.3044733044736,2.4924041933259105,2.456756362378988,0.035647830946922365,0.024872325998594246,0
2023-04-04 10:00:00,SPY,412.13,412.75,412.0,412.42,51859,410.899,403.75660000000005,408.90056865047416,74.08450704225375,2.4954695154095816,2.464498992985107,0.030970522424474733,0.0248528416273345,0
2023-04-04 11:00:00,SPY,412.4,412.5,412.01,412.14,130522,411.191,403.89740000000006,409.20908592185754,66.18819776714497,2.4470965396585598,2.4610185023197975,-0.013921962661237686,0.02484042948488428,0
2023-04-04 12:00:00,SPY,412.37,412.74,410.75,412.03,193128,411.35599999999994,404.031,409.4777444054901,78.7476280834913,2.372535415754953,2.443321885006829,-0.0707864692518756,0.00607088070798003,0
2023-04-04 13:00:00,SPY,412.01,412.06,409.73,411.01,5950000,411.36400000000003,404.15060000000005,409.62367350972914,63.103448275862014,2.2057136187848414,2.3958002317624314,-0.19008661297759,0.006721782485967875,0
2023-04-04 14:00:00,SPY,411.03,411.92,409.54,409.72,12298120,411.246,404.24559999999997,409.63284746118353,53.19767441860511,1.9469704602607862,2.3060342774621025,-0.3590638172013163,0.007480355115036146,0
2023-04-04 15:00:00,SPY,409.71,409.72,408.21,408.3,10119351,411.00100000000003,404.31399999999996,409.5059096077375,44.41747572815521,1.6087874105879791,2.1665849040872778,-0.5577974934992986,0.008257706147635489,0
2023-04-04 16:00:00,SPY,408.3,408.54,407.24,408.33,7889237,410.787,404.39340000000004,409.3939182165244,35.5836849507734,1.327888583515687,1.9988456399729597,-0.6709570564572727,0.008259045578185742,1
2023-04-04 17:00:00,SPY,408.35,409.29,408.11,408.68,5461481,410.59700000000004,404.5586,409.3259260054269,33.71924746743842,1.120598749387682,1.8231962618559043,-0.7025975124682224,0.007793366096925206,0
2023-04-04 18:00:00,SPY,408.69,408.98,407.68,407.85,6000127,410.27199999999993,404.7178,409.18536162395765,30.220492866407355,0.8792110018584367,1.6343992098564109,-0.7551882079979741,0.00758877109462575,1
2023-04-04 19:00:00,SPY,407.84,411.02,407.48,408.7,13086000,409.918,404.885,409.1391367073902,37.81212841854916,0.7478763164511406,1.4570946311753568,-0.7092183147242161,0.0078018840557859724,1
2023-04-04 20:00:00,SPY,408.72,409.01,408.63,408.97,4167560,409.573,405.0966,409.12302844954354,41.07142857142855,0.6579944254175416,1.2972745900237939,-0.6392801646062523,0.007823965338510628,0
2023-04-04 21:00:00,SPY,408.99,409.05,408.91,409.05,47436,409.264,405.3226,409.1160733591108,40.86021505376361,0.5864573948308021,1.1551111509851955,-0.5686537561543934,0.007826376711828778,0
2023-04-04 22:00:00,SPY,409.04,409.09,408.88,408.95,142678,408.956,405.5364,409.10025684871937,36.47798742138342,0.5157493806123625,1.027238796910629,-0.5114894162982664,0.007227214360654632,0
2023-04-04 23:00:00,SPY,409.04,409.18,408.95,409.09,62494,408.764,405.7522,409.0992800059842,27.338129496402587,0.46564196912373745,0.9149194313532506,-0.44927746222951315,0.007074520093349643,0
2023-04-05 08:00:00,SPY,408.43,408.67,407.76,407.95,59830,408.587,405.945,408.989824767319,21.74462705436129,0.330137393522989,0.7979630237871983,-0.4678256302642093,0.00752030148966476,0
2023-04-05 09:00:00,SPY,407.94,408.34,407.78,407.86,59176,408.543,406.1328,408.88222240852673,22.279792746113856,0.21303110331126618,0.6809766396920119,-0.46794553638074576,0.007521563119233898,1
2023-04-05 10:00:00,SPY,407.86,408.36,407.74,408.35,15747,408.545,406.335,408.83153456009563,27.283950617284006,0.15794177504506024,0.5763696667626216,-0.41842789171756134,0.007668862004374835,0
2023-04-05 11:00:00,SPY,408.32,408.66,408.2,408.28,141559,408.505,406.5262,408.77900745913416,30.90909090909072,0.10739666856807162,0.4825750671237116,-0.37517839855564,0.007649734205903031,0
2023-04-05 12:00:00,SPY,408.43,409.04,407.64,407.94,499347,408.514,406.70419999999996,408.6991019868357,35.64516129032231,0.03944940088877047,0.39394993387672345,-0.354500532987953,0.0074895267893625595,1
2023-04-05 13:00:00,SPY,407.89,408.62,407.77,408.35,6257605,408.479,406.89560000000006,408.6658541785656,50.48169556840088,0.018471348993216452,0.3188542169000221,-0.30038286790680563,0.0068895894892065015,0
2023-04-05 14:00:00,SPY,408.37,408.7,406.23,406.35,12267359,408.217,407.05799999999994,408.44529663774983,36.17318435754222,-0.15771910589933213,0.22353955234015127,-0.3812586582394834,0.008106098435410427,1
2023-04-05 15:00:00,SPY,406.35,407.4,406.15,407.06,7643072,408.018,407.2294,408.3133636246308,39.22872340425526,-0.2373245152208483,0.13136673882795136,-0.36869125404879965,0.008479668731357377,0
2023-04-05 16:00:00,SPY,407.05,407.12,405.88,406.16,6228240,407.739,407.37760000000003,408.108281374666,38.86693017127797,-0.36878374457279506,0.03133664214780209,-0.40012038672059713,0.00861663062579112,1
2023-04-05 17:00:00,SPY,406.17,407.23,405.98,407.16,6659159,407.54600000000005,407.5534,408.017968862793,40.05167958656356,-0.3878041237565526,-0.05249151103306886,-0.3353126127234837,0.00896270293753474,1
2023-04-05 18:00:00,SPY,407.17,407.77,407.05,407.5,6326803,407.50100000000003,407.7172,407.96863849490796,40.58898847631218,-0.37116420290328733,-0.11622604940711256,-0.25493815349617477,0.008589722260338817,0
2023-04-05 19:00:00,SPY,407.51,407.86,406.84,407.65,12141606,407.47999999999996,407.9112,407.9382919715834,41.11675126903525,-0.3419316244239212,-0.1613671644104743,-0.18056446001344692,0.007917490326592603,0
2023-04-05 20:00:00,SPY,407.66,407.74,407.42,407.43,5507126,407.38800000000003,408.1196,407.889883212385,40.49999999999998,-0.3326818079580107,-0.19563009311998159,-0.13705171483802914,0.007928862607027697,0
2023-04-05 21:00:00,SPY,407.55,407.55,407.17,407.25,49718,407.285,408.318,407.8289419540626,38.557213930348276,-0.33600252943961095,-0.22370458038390745,-0.1122979490557035,0.007868452387995639,0
2023-04-05 22:00:00,SPY,407.25,407.41,407.06,407.37,118160,407.228,408.487,407.7852331965329,45.86894586894594,-0.32520249607688356,-0.24400416352250268,-0.08119833255438089,0.00763074786430496,0
2023-04-05 23:00:00,SPY,407.32,407.4,407.21,407.28,42627,407.121,408.6494,407.737115749244,45.868945868945566,-0.3202144073046611,-0.25924621227893435,-0.06096819502572676,0.0072903346948248945,1
2023-04-06 08:00:00,SPY,407.62,407.79,407.46,407.67,21607,407.253,408.81880000000007,407.7307237731256,45.086705202312096,-0.2815460823998137,-0.2637061863031102,-0.0178398960967035,0.007331993556419998,0
2023-04-06 09:00:00,SPY,407.71,407.73,407.22,407.25,15587,407.272,408.98620000000005,407.68494055663746,42.91609353507582,-0.28154615739009614,-0.26727418052050744,-0.014271976869588698,0.007372145762394382,1
2023-04-06 10:00:00,SPY,407.19,407.65,406.85,407.56,161469,407.412,408.964,407.6730414560053,47.375690607734846,-0.2536083681956711,-0.2645410180555402,0.010932649859869081,0.007436826618785374,1
2023-04-06 11:00:00,SPY,407.65,408.25,407.62,408.25,133682,407.521,408.9522,407.72798988876673,49.335106382978566,-0.17378692802117257,-0.24639020004866669,0.07260327202749411,0.007654045277714214,0
2023-04-06 12:00:00,SPY,408.1,408.33,406.55,407.08,567650,407.479,408.909,407.666276566027,55.455904334827814,-0.20260161816338496,-0.23763248367161036,0.0350308655082254,0.0076836531312970665,0
2023-04-06 13:00:00,SPY,407.05,407.15,405.68,406.14,6393823,407.32800000000003,408.8516,407.52091689307207,43.35260115606927,-0.297854134734564,-0.2496768138842011,-0.048177320850362915,0.007994203269204329,1
2023-04-06 14:00:00,SPY,406.15,407.29,406.07,406.44,10242768,407.229,408.8004,407.4179724270652,52.215189873417486,-0.34515620173783645,-0.26877269145492816,-0.0763835102829083,0.007921281585928159,1
2023-04-06 15:00:00,SPY,406.43,408.14,406.23,408.12,7382785,407.316,408.76059999999995,407.48483219591617,56.857142857142655,-0.24426572771761812,-0.2638712987074662,0.019605570989848053,0.009046312985890544,1
2023-04-06 16:00:00,SPY,408.12,409.15,408.12,408.59,7015644,407.438,408.75239999999997,407.59008627249557,57.643758765778166,-0.12494395202980968,-0.2360858293719349,0.11114187734212522,0.009075699417400688,1
2023-04-06 17:00:00,SPY,408.61,409.22,408.42,408.86,5043781,407.596,408.73979999999995,407.7110304370198,58.34482758620702,-0.008495906097493844,-0.1905678447170467,0.18207193861955287,0.009045305794374504,0
2023-04-06 18:00:00,SPY,408.87,409.48,408.76,408.93,5048454,407.72200000000004,408.7328,407.8271227763513,60.56338028168993,0.08841918295036066,-0.13477043918356524,0.2231896221339259,0.007386389276475778,1
2023-04-06 19:00:00,SPY,408.94,409.26,407.76,409.2,13882611,407.91700000000003,408.7324,407.9578729881274,63.56050069541,0.1848806437946564,-0.07084022258792091,0.2557208663825773,0.007243556238080047,0
2023-04-06 20:00:00,SPY,409.2,409.22,409.01,409.01,6114887,408.062,408.705,408.0580755606867,61.29476584022013,0.2431922653245806,-0.008033725005420607,0.2512259903300012,0.006813297287922233,0
2023-04-06 21:00:00,SPY,409.02,409.02,408.85,408.85,610152,408.12199999999996,408.6634,408.1334969358594,60.709413369713786,0.27334305409789295,0.048241630815242104,0.22510142328265084,0.0064714637817291166,0
2023-04-06 22:00:00,SPY,408.85,409.02,408.72,408.9,220347,408.304,408.62339999999995,408.2064972276823,58.79828326180236,0.29783905038351577,0.09816111472889684,0.19967793565461894,0.00643794454126995,0
2023-04-06 23:00:00,SPY,408.87,408.88,408.68,408.76,41466,408.566,408.5836,408.25921177742686,61.25186289120722,0.30246880188497016,0.1390226521601115,0.16344614972485866,0.006454403262313394,1
2023-04-10 08:00:00,SPY,409.07,409.2,408.95,409.2,36093,408.842,408.5582,408.3488106557672,61.988304093567294,0.3377488772563879,0.1787678971793668,0.1589809800770211,0.006478346523254133,0
2023-04-10 09:00:00,SPY,409.22,409.49,409.18,409.34,11948,408.964,408.53340000000003,408.4432096409322,58.66454689984095,0.3727090630629277,0.217556130356079,0.1551529327068487,0.006441661120453437,0
2023-04-10 10:00:00,SPY,409.35,409.46,409.31,409.33,10361,409.03799999999995,408.49799999999993,408.5276658656053,71.92982456140402,0.39505440450045626,0.2530557851849545,0.14199861931550178,0.006447595760814023,0
2023-04-10 11:00:00,SPY,409.29,409.32,408.25,408.45,115638,408.997,408.42220000000003,408.5202691165,72.78106508875797,0.3378599636951094,0.27001662088698547,0.06784334280812393,0.006867904791774272,0
2023-04-10 12:00:00,SPY,408.96,409.31,406.75,406.81,350284,408.78499999999997,408.31,408.3573863435,52.886115444617886,0.1583730375518826,0.2476879042199649,-0.0893148666680823,0.007961469088325204,0
2023-04-10 13:00:00,SPY,406.78,406.99,405.97,406.2,9238556,408.485,408.1912,408.1519209774524,32.02247191011175,-0.0327164121335386,0.19160704094926423,-0.22432345308280283,0.008032438832566489,1
2023-04-10 14:00:00,SPY,406.2,407.39,406.02,406.68,9720891,408.25199999999995,408.0842,408.0117380272188,32.14953271028037,-0.14376693354370218,0.12453224605067097,-0.26829917959437316,0.008092194517825124,1
2023-04-10 15:00:00,SPY,406.71,407.79,406.71,407.01,5726513,408.068,408.00419999999997,407.91633440557894,32.902033271718366,-0.20280917187312753,0.05906396246591127,-0.2618731343390388,0.007932277180035672,1
2023-04-10 16:00:00,SPY,407.02,408.34,406.29,408.3,7800276,408.008,407.9758,407.952873986,45.248868778280496,-0.14385013726655416,0.018481142519418185,-0.16233127978597234,0.008052692994369509,1
2023-04-10 17:00:00,SPY,408.31,408.9,408.19,408.64,7101010,407.996,407.98260000000005,408.0183145587619,45.820895522387964,-0.06889533650905832,0.001005846713722884,-0.06990118322278122,0.0076448416370636894,1
2023-04-10 18:00:00,SPY,408.62,409.13,408.36,409.07,5304900,407.983,407.99739999999997,408.1184750769751,50.43227665706054,0.02491706108168046,0.005788089587314399,0.01912897149436606,0.00766981837094752,1
2023-04-10 19:00:00,SPY,409.08,409.69,408.64,409.66,12165195,408.015,408.017,408.265286974406,55.495251017639134,0.14519837473727648,0.033670146617306815,0.11152822811996967,0.006669733422972576,1
2023-04-10 20:00:00,SPY,409.67,410.07,409.45,409.89,5159546,408.071,408.0578,408.4200215482721,56.556291390728575,0.25612876720549593,0.07816187073494464,0.1779668964705513,0.006605913824984913,0
2023-04-10 21:00:00,SPY,409.85,410.0,409.61,409.8,99941,408.206,408.07980000000003,408.5514480674842,56.933333333333515,0.33294170982640026,0.12911783855323578,0.20382387127316448,0.006594295297892534,0
2023-04-10 22:00:00,SPY,409.77,410.04,409.72,409.94,67881,408.519,408.0992,408.68369110867616,55.13888888888899,0.40049667387609134,0.1833936056178069,0.21710306825828443,0.00659800207803321,1
2023-04-10 23:00:00,SPY,409.93,410.19,409.93,410.18,33957,408.91700000000003,408.1218,408.82619671737365,55.753424657534495,0.46800558674834747,0.24031600184391502,0.22768958490443245,0.006592027912155241,0
2023-04-11 08:00:00,SPY,409.9,410.36,409.9,410.34,27590,409.283,408.14959999999996,408.97036845857616,56.778523489932894,0.5283273209160484,0.2979182656583417,0.23040905525770672,0.00656754392104467,1
2023-04-11 09:00:00,SPY,410.36,410.84,410.34,410.8,17392,409.662,408.18379999999996,409.1446190815689,66.71408250355643,0.6062622713789096,0.3595870668024553,0.24667520457645437,0.0066071131724433855,0
2023-04-11 10:00:00,SPY,410.85,410.85,410.25,410.43,27461,409.875,408.2334,409.26703631189565,81.4236111111112,0.6308977764836641,0.413849208738697,0.21704856774496706,0.006704603411505089,0
2023-04-11 11:00:00,SPY,410.4,410.48,409.36,409.54,195885,409.965,408.26700000000005,409.2930328536199,77.64900662251699,0.5720122288992684,0.44548181277081134,0.12653041612845706,0.007093980994528929,0
2023-04-11 12:00:00,SPY,410.45,410.83,409.36,409.73,360935,410.03100000000006,408.2946,409.33464877232274,76.52173913043515,0.5345148656476795,0.463288423346185,0.0712264423014945,0.007031085764228159,0
2023-04-11 13:00:00,SPY,409.73,410.28,409.41,409.52,5070882,410.017,408.31940000000003,409.3523012701968,72.29129662522196,0.48229311534350927,0.46708936174564986,0.015203753597859415,0.007047665502280506,0
2023-04-11 14:00:00,SPY,409.54,410.03,408.92,409.38,7275870,409.966,408.3482,409.35493924446376,62.05357142857136,0.42471432960263655,0.4586143553170472,-0.03390002571441064,0.007057064429958689,1
2023-04-11 15:00:00,SPY,409.4,410.12,409.35,410.03,4907234,409.9889999999999,408.3818,409.41923074499107,64.50939457202502,0.42661454784439456,0.4522143938225167,-0.02559984597812215,0.0068409131283115,1
2023-04-11 16:00:00,SPY,410.03,410.54,409.83,410.41,4701685,410.03599999999994,408.463,409.51358972165855,64.13502109704672,0.45355500888462075,0.45248251683493756,0.0010724920496831825,0.005237023929284943,1
2023-04-11 17:00:00,SPY,410.42,410.88,410.14,410.81,5013276,410.099,408.53799999999995,409.6370573672149,62.637362637362514,0.5014023215641146,0.462266477780773,0.03913584378334156,0.004841383511973035,0
2023-04-11 18:00:00,SPY,410.83,411.12,410.54,410.95,7358376,410.15999999999997,408.63379999999995,409.7620995227182,61.88340807174896,0.5443436369504866,0.4786819096147158,0.0656617273357708,0.00480149288265497,0
2023-04-11 19:00:00,SPY,410.95,411.18,409.23,409.71,16176534,410.05100000000004,408.68479999999994,409.7571376634117,49.19786096256656,0.4728663924589114,0.4775188061835549,-0.004652413724643534,0.005948842833094892,0
2023-04-11 20:00:00,SPY,409.71,410.03,409.61,409.8,7150064,409.988,408.73080000000004,409.7612197907058,48.74100719424474,0.41865639871241456,0.46574632468932686,-0.047089925976912306,0.005144508853980387,0
2023-04-11 21:00:00,SPY,409.86,409.9,409.65,409.75,54389,410.009,408.77279999999996,409.76015123921,45.99627560521414,0.3674245643102836,0.44608197261351823,-0.07865740830323464,0.005106229068650751,0
2023-04-11 22:00:00,SPY,409.74,409.94,409.74,409.85,72393,410.021,408.82120000000003,409.7687082640472,45.386064030132374,0.3310756961683978,0.42308071732449415,-0.09200502115609632,0.0050167908011731115,0
2023-04-11 23:00:00,SPY,409.85,410.05,409.81,409.94,40639,410.063,408.875,409.78502176270933,41.29554655870441,0.3060037829953899,0.3996653304586733,-0.09366154746328342,0.004816356602469617,0
2023-04-12 08:00:00,SPY,409.91,410.48,409.9,410.07,21907,410.13199999999995,408.92900000000003,409.8121625472132,46.170212765957345,0.2932436939510694,0.37838100315715256,-0.08513730920608314,0.004794377585901951,1
2023-04-12 09:00:00,SPY,409.97,410.5,409.92,410.43,14214,410.172,408.99199999999996,409.87100420938333,60.67146282973586,0.3086226134297476,0.3644293252116716,-0.05580671178192398,0.004861193559738951,0
2023-04-12 10:00:00,SPY,410.48,410.67,410.26,410.26,22676,410.157,409.0438,409.9080514275373,56.385542168674235,0.30359330403638296,0.3522621209766139,-0.04866881694023095,0.004876678110938811,1
2023-05-01 08:00:00,SPY,416.15,416.15,415.58,415.7,227166,410.646,409.2128,410.45966557729565,82.94243070362458,0.7301533231266149,0.4278403614066141,0.3023129617200008,0.014106335435281616,1
2023-05-01 09:00:00,SPY,415.81,416.14,415.79,416.0,77220,411.151,409.38160000000005,410.98731647469606,84.69601677148822,1.07996355662317,0.5582650004499253,0.5216985561732447,0.01410322423262181,0
2023-05-01 10:00:00,SPY,415.99,416.04,415.62,415.9,58463,411.77,409.5346,411.45519109615356,82.64738598442672,1.3337469184040174,0.7133613840407438,0.6203855343632736,0.014125107628517134,0
2023-05-01 11:00:00,SPY,415.9,415.95,415.4,415.42,173064,412.332,409.7014,411.83279194413893,77.55775577557742,1.4790900432362264,0.8665071158798403,0.6125829273563861,0.014156102691865204,1
2023-05-01 12:00:00,SPY,415.91,416.34,415.27,415.73,312467,412.93,409.8932,412.20395461612566,77.33333333333324,1.600836479577879,1.013372988619448,0.5874634909584309,0.013850877051937998,1
2023-05-01 13:00:00,SPY,415.69,416.73,415.2,416.39,6331541,413.584,410.0922,412.60262560506607,78.57142857142844,1.7306282860612328,1.1568240481078051,0.5738042379534276,0.0138715938915785,1
2023-05-01 14:00:00,SPY,416.36,417.07,415.77,416.96,8447202,414.28600000000006,410.26899999999995,413.01761364267884,90.96045197740102,1.8580648491343368,1.2970722083131114,0.5609926408212254,0.013810079512476868,0
2023-05-01 15:00:00,SPY,416.96,417.14,415.57,416.35,7182206,414.91400000000004,410.42420000000004,413.3349837719475,84.95197438633963,1.8880728133752882,1.4152723293255467,0.4728004840497415,0.013961316440271897,1
2023-05-01 16:00:00,SPY,416.33,417.62,416.3,417.16,5506079,415.587,410.59020000000004,413.69927103176207,86.57453109575553,1.9546822119871194,1.5231543058578614,0.43152790612925807,0.013985800219324138,0
2023-05-01 17:00:00,SPY,417.19,417.33,416.62,417.03,5524328,416.264,410.7522,414.01648331445136,85.3346456692912,1.9742231116176754,1.6133680670098243,0.3608550446078511,0.014034967394329126,0
2023-05-01 18:00:00,SPY,417.03,417.13,415.42,416.08,8105607,416.302,410.88980000000004,414.21300871307506,77.85843920145189,1.8912511884037713,1.6689446912886137,0.2223064971151576,0.014366582559065158,0
2023-05-01 19:00:00,SPY,416.08,416.22,415.26,415.53,14342651,416.255,411.02020000000005,414.338436454687,73.86363636363627,1.7608173318868694,1.687319219408265,0.0734981124786045,0.014498926102028535,0
2023-05-01 20:00:00,SPY,415.53,416.29,414.93,415.05,4533290,416.16999999999996,411.14419999999996,414.40620441138344,69.98269896193783,1.6002686712894274,1.6699091097844976,-0.06964043849507018,0.014130265481979657,0
2023-05-01 21:00:00,SPY,414.97,415.15,414.96,415.01,172783,416.129,411.2664,414.4637087531564,70.77865266841654,1.4530551204363178,1.6265383119148615,-0.17348319147854374,0.014143980862424813,0
2023-05-01 22:00:00,SPY,415.0,415.1,414.78,415.04,46190,416.06000000000006,411.392,414.5185936338082,44.518272425249414,1.3235509980249844,1.5659408491368862,-0.2423898511119018,0.014134342714967546,0
2023-05-01 23:00:00,SPY,415.0,415.13,414.96,415.0,33974,415.921,411.508,414.56444185915984,41.31944444444443,1.2038135688078455,1.4935153930710783,-0.28970182426323277,0.014148633216283247,0
2023-05-02 08:00:00,SPY,415.16,415.28,414.96,415.05,25944,415.73,411.62219999999996,414.6106854916208,42.55691768826647,1.1002721234804085,1.4148667391529446,-0.3145946156725361,0.014152000822511486,0
2023-05-02 09:00:00,SPY,415.06,415.4,414.89,415.2,88868,415.61500000000007,411.7396,414.666810682895,47.955390334572236,1.0185770067881776,1.335608792679991,-0.31703178589181347,0.01415105821955716,0
2023-05-02 10:00:00,SPY,415.08,415.19,414.7,415.13,116737,415.412,411.8732,414.71092395119075,44.163424124513384,0.9373791004704799,1.255962854238089,-0.31858375376760906,0.014170173190648639,0
2023-05-02 11:00:00,SPY,415.13,415.37,414.91,415.06,124989,415.215,412.0382,414.7441692891726,35.3846153846156,0.8574960787063333,1.176269499131738,-0.3187734204254047,0.014154260909808255,0
2023-05-02 12:00:00,SPY,415.1,416.1,414.57,414.76,330535,415.08299999999997,412.2094,414.74567697591806,24.299065420561064,0.761206006626594,1.093256800630709,-0.3320507940041151,0.0047737780745538685,0
2023-05-02 13:00:00,SPY,414.72,414.88,413.65,413.84,6282012,414.91400000000004,412.3526,414.6594220258306,22.657952069716785,0.6037000412464408,0.9953454487538556,-0.3916454075074147,0.0051252171598916915,0
2023-05-02 14:00:00,SPY,413.89,414.11,408.98,409.09,22811253,414.3179999999999,412.39419999999996,414.12900088051344,2.696365767878248,0.09450078015089503,0.8151765150332635,-0.7206757348823685,0.012332616880051052,0
2023-05-02 15:00:00,SPY,409.07,409.43,407.82,408.71,19757005,413.688,412.4024,413.6129055585598,2.6195899772211533,-0.33583483216216337,0.5849742455941781,-0.9208090777563415,0.012328278515908932,1
2023-05-02 16:00:00,SPY,408.69,409.85,408.43,409.67,9010396,413.151,412.423,413.23739074345883,13.538111490330422,-0.5925839890209659,0.3494625986711493,-0.9420465876921151,0.012641452066187405,1
2023-05-02 17:00:00,SPY,409.66,411.29,408.83,410.82,9912402,412.733,412.458,413.0071630536056,24.920127795527378,-0.6952497502177835,0.1405201288933628,-0.8357698791111463,0.012932298388269179,1
2023-05-02 18:00:00,SPY,410.83,411.18,409.79,411.08,9486903,412.33599999999996,412.4864,412.823623715167,28.353326063249753,-0.7470220730902497,-0.03698831150335971,-0.71003376158689,0.012830746639358017,0
2023-05-02 19:00:00,SPY,411.08,411.58,410.46,410.87,19500480,411.90299999999996,412.5060000000001,412.6375643137225,27.837259100642555,-0.795823499009316,-0.188755349004551,-0.607068150004765,0.012806918036643192,0
2023-05-02 20:00:00,SPY,410.88,411.08,410.51,410.51,4722448,411.441,412.5202,412.43493914098707,26.577042399172583,-0.8537069694700108,-0.32174567309764296,-0.5319612963723679,0.012510451749746831,0
2023-05-02 21:00:00,SPY,410.64,410.64,410.38,410.4,84525,410.975,412.5294,412.24113541327404,26.386036960985535,-0.8981033412613897,-0.43701720673039235,-0.46108613453099734,0.0125123202195846,0
2023-05-02 22:00:00,SPY,410.5,410.69,410.47,410.56,47727,410.55499999999995,412.537,412.0810272786765,27.208121827411176,-0.9098884947588886,-0.5315914643360916,-0.37829703042279694,0.012464300725934185,1
2023-05-02 23:00:00,SPY,410.51,411.0,410.49,411.0,169175,410.271,412.55019999999996,411.9780722997549,29.289940828402507,-0.8736530623736485,-0.600003783943603,-0.2736492784300455,0.012560737370142726,1
2023-05-03 08:00:00,SPY,411.34,411.62,411.26,411.46,22021,410.508,412.56339999999994,411.92873208073064,32.57359924026588,-0.798612161645849,-0.6397254594840522,-0.1588867021617968,0.012649876427178887,0
2023-05-03 09:00:00,SPY,411.44,411.62,411.21,411.34,11680,410.771,412.5816,411.8726623587563,32.419659735349654,-0.7402910894330148,-0.6598385854738448,-0.08045250395917003,0.01264595471213868,0
2023-05-03 10:00:00,SPY,411.49,411.92,411.39,411.4,134242,410.94399999999996,412.61879999999996,411.8276468960176,33.75241779497097,-0.6813752512099995,-0.6641459186210757,-0.017229332588923785,0.012649307057386476,1
2023-05-03 11:00:00,SPY,411.41,412.02,411.4,411.72,215009,411.034,412.6586,411.8173948106826,39.117043121150246,-0.6019240930443175,-0.6517015535057241,0.04977746046140663,0.012704142351393022,0
2023-05-03 12:00:00,SPY,411.76,412.19,411.25,411.26,395208,411.052,412.69339999999994,411.7643095906176,69.90825688073372,-0.5695116575236625,-0.6352635743093118,0.06575191678564929,0.012711794040647097,1
2023-05-03 13:00:00,SPY,411.26,412.65,411.07,412.19,5520569,411.184,412.74960000000004,411.80485153436825,78.9999999999996,-0.4634391036824468,-0.6008986801839389,0.1374595765014921,0.012979360602100705,0
2023-05-03 14:00:00,SPY,412.21,412.48,410.51,410.89,8769230,411.22200000000004,412.7668,411.7177228168094,59.621451104100586,-0.4787561728531955,-0.5764701787177902,0.09771400586459467,0.01327308037287558,1
2023-05-03 15:00:00,SPY,410.87,411.55,410.3,411.49,5776112,411.33099999999996,412.78839999999997,411.6960349294942,55.78583765112263,-0.43743756695727143,-0.5486636563656865,0.11122608940841505,0.013416221137811744,1
2023-05-03 16:00:00,SPY,411.5,412.15,411.06,412.15,4162897,411.48999999999995,412.81520000000006,411.73926969811384,58.642972536348736,-0.34743082368322575,-0.5084170898291944,0.16098626614596867,0.01356327034709287,0
2023-05-03 17:00:00,SPY,412.16,412.58,411.91,412.12,5461094,411.602,412.8386,411.7755297268649,60.39933444259549,-0.27534655674560327,-0.46180298321247626,0.186456426466873,0.01341461894573705,0
2023-05-03 18:00:00,SPY,412.11,413.87,410.3,412.18,22363623,411.674,412.88800000000003,411.8140507052587,64.62346760070042,-0.21094610194552388,-0.4116316069590858,0.20068550501356192,0.006259270263711282,0
2023-05-03 19:00:00,SPY,412.2,413.07,407.77,407.99,28309581,411.33900000000006,412.8518,411.44985539999595,37.691521961185146,-0.4923309752281284,-0.4277714806128944,-0.06455949461523403,0.012243003892711275,0
2023-05-03 20:00:00,SPY,407.96,408.94,406.75,406.93,7362040,410.892,412.7953999999999,411.01939298094874,33.02151543498607,-0.7917370044355607,-0.5005645853774277,-0.29117241905813307,0.012207382418973949,0
2023-05-03 21:00:00,SPY,406.96,408.02,406.1,406.13,953333,410.33299999999997,412.721,410.55373650657265,27.96380090497749,-1.08110939763867,-0.6166735478296761,-0.464435849808994,0.011843112057312193,0
2023-05-03 22:00:00,SPY,406.1,410.16,405.03,406.17,487168,409.82399999999996,412.64560000000006,410.13623779166096,25.117591721543235,-1.2923144419129926,-0.7518017266463395,-0.5405127152666531,0.0117979211751316,1
2023-05-03 23:00:00,SPY,406.15,406.6,405.88,406.59,199102,409.264,412.57599999999996,409.7985008591218,28.27081427264423,-1.4095569758383704,-0.8833527764847457,-0.5262041993536246,0.011910450522032158,1
2023-05-04 08:00:00,SPY,408.73,408.77,407.85,407.92,60812,408.967,412.5258,409.6195960153959,35.73770491803306,-1.3792534685053965,-0.982532914888876,-0.3967205536165206,0.01248797216503363,0
2023-05-04 09:00:00,SPY,408.2,408.33,407.52,407.69,29479,408.587,412.4744,409.43582496631063,33.36085879438478,-1.3581409944580969,-1.0576545308027203,-0.30048646365537657,0.012490361443551635,0
2023-05-04 10:00:00,SPY,407.65,407.9,406.74,407.03,168674,408.075,412.301,409.20669877904294,32.81884646628758,-1.3787720647121091,-1.121878037584598,-0.2568940271275111,0.01253038533060571,0
2023-05-04 11:00:00,SPY,407.11,407.18,406.53,406.84,324543,407.54699999999997,412.1178,408.9812988953246,26.87986171132239,-1.3943802016380005,-1.1763784703952787,-0.21800173124272182,0.012430620341931807,0
2023-05-04 12:00:00,SPY,406.84,409.06,406.15,406.96,998726,407.025,411.939,408.788794238627,31.08758421559196,-1.3811457767038178,-1.2173319316569866,-0.16381384504683116,0.012344290114416208,0
2023-05-04 13:00:00,SPY,406.95,407.42,404.89,405.6,9837337,406.78599999999994,411.7425999999999,408.48509954923395,23.587443946188344,-1.4635274007387693,-1.2665710254733433,-0.19695637526542598,0.012651147744571854,0
2023-05-04 14:00:00,SPY,405.61,405.97,403.86,404.87,17784297,406.58000000000004,411.5254,408.1408043540688,17.55793226381482,-1.569626651469946,-1.327182150672664,-0.24244450079728197,0.012664052940354529,0
2023-05-04 15:00:00,SPY,404.86,406.52,404.21,404.36,11448801,406.40299999999996,411.2848,407.7807277489194,16.837606837606998,-1.6755491225388823,-1.396855545045908,-0.2786935774929744,0.012561025387646007,1
2023-05-04 16:00:00,SPY,404.34,405.85,403.74,405.82,8519272,406.368,411.06200000000007,407.5939917728318,25.725190839694648,-1.622975000185079,-1.4420794360737421,-0.18089556411133678,0.013339689793042191,1
2023-05-04 17:00:00,SPY,405.84,407.16,405.58,406.13,9742707,406.322,410.85759999999993,407.45456398494304,39.913232104121434,-1.5385596621564446,-1.4613754812902826,-0.07718418086616197,0.013075773144768137,0
2023-05-04 18:00:00,SPY,406.15,406.26,404.62,405.25,7333124,406.055,410.6193999999999,407.24460551018655,40.707964601769895,-1.5250882758131752,-1.4741180401948613,-0.05097023561831393,0.012919986194072697,0
2023-05-04 19:00:00,SPY,405.24,406.31,404.58,405.17,17719271,405.803,410.3822,407.04702403302593,44.23076923076935,-1.5035356138540124,-1.4800015549266916,-0.023534058927320745,0.01273502767060733,0
2023-05-04 20:00:00,SPY,405.23,405.87,404.64,404.9,9017613,405.59000000000003,410.1585999999999,406.8425455536901,42.57309941520447,-1.4910537776882506,-1.4822119994790035,-0.008841778209247142,0.012489599109078918,1
2023-05-04 21:00:00,SPY,404.94,405.45,404.77,405.25,309908,405.431,409.953,406.69087454857674,42.0990566037738,-1.4363622675562624,-1.4730420530944555,0.036679785538193066,0.012588387929477104,1
2023-05-04 22:00:00,SPY,405.25,406.28,405.23,406.28,144310,405.363,409.7776,406.65174363918845,39.97555012224913,-1.2949787508710529,-1.437429392649775,0.14245064177872213,0.013006228868839965,0
2023-05-04 23:00:00,SPY,406.28,406.5,406.07,406.25,61637,405.428,409.60240000000005,406.6134823402181,40.97744360902253,-1.1718437591562179,-1.3843122659510636,0.21246850679484575,0.008381918782570134,1
2023-05-05 08:00:00,SPY,406.48,407.11,406.25,407.05,30523,405.64599999999996,409.4426,406.65505545067356,50.123152709359836,-0.9981984663976959,-1.3070895060403902,0.30889103964269427,0.008256738261060052,0
2023-05-05 09:00:00,SPY,407.02,407.26,406.76,407.15,32504,405.925,409.28560000000004,406.70219302679993,51.93026151930264,-0.8427988955311889,-1.2142313839385501,0.3714324884073612,0.007989700250849921,1
2023-05-05 10:00:00,SPY,407.22,407.75,407.22,407.5,65539,406.09299999999996,409.1346000000001,406.7781746432952,53.26876513317206,-0.6835223212564188,-1.108089571402124,0.4245672501457052,0.0080230330644969,1
2023-05-05 11:00:00,SPY,407.55,408.22,407.47,407.98,203016,406.27799999999996,408.9902,406.8926342010766,66.12466124661245,-0.5126529559840947,-0.9890022483185181,0.47634929233442347,0.008040706933457776,0
2023-05-05 12:00:00,SPY,407.58,408.76,406.54,407.95,1621142,406.54799999999994,408.84659999999997,406.99333570573594,73.05389221556872,-0.3753319096199448,-0.8662681805788035,0.4909362709588587,0.007349764386451559,1
2023-05-05 13:00:00,SPY,407.97,410.34,407.97,410.12,9470370,407.043,408.7478,407.2911132575706,84.53237410071924,-0.09036149540730776,-0.7110868435445045,0.6207253481371967,0.009032455854896884,1
2023-05-05 14:00:00,SPY,410.12,411.64,410.05,411.06,11916283,407.659,408.67379999999997,407.6500548520877,83.5038363171354,0.20892143875249758,-0.5270851870851041,0.7360066258376017,0.009004921692977806,0
2023-05-05 15:00:00,SPY,411.07,411.47,410.66,411.01,7756955,408.235,408.6172,407.9700496280793,82.275132275132,0.43703289498876075,-0.33426157067033113,0.7712944656590919,0.008972686690729991,0
2023-05-05 16:00:00,SPY,411.02,411.11,410.2,411.09,5275797,408.716,408.6572,408.2671877587385,93.19526627218886,0.6171540314133495,-0.14397845025359501,0.7611324816669445,0.008975800175048815,1
2023-05-05 17:00:00,SPY,411.09,411.97,411.08,411.86,5411124,409.277,408.72020000000003,408.6093603531444,94.89932885905976,0.8126659869435571,0.0473504371858354,0.7653155497577216,0.008093562961835226,1
2023-05-05 18:00:00,SPY,411.86,413.72,411.8,413.26,8861347,409.898,408.792,409.0522784147497,98.71794871794856,1.0682646303140473,0.2515332758114778,0.8167313545025695,0.008027080092690543,0
2023-05-05 19:00:00,SPY,413.26,413.51,412.17,412.61,22230966,410.4440000000001,408.82779999999997,409.3911090419164,91.44144144144154,1.2044941699311948,0.4421254546354212,0.7623687152957737,0.00812651442377137,0
2023-05-05 20:00:00,SPY,412.58,412.71,412.15,412.36,12215473,410.93,408.8534,409.67386056173393,87.53086419753102,1.2775572659853083,0.6092118169053986,0.6683454490799097,0.007794289289856792,0
2023-05-05 21:00:00,SPY,412.35,412.45,412.1,412.45,54370,411.37700000000007,408.885,409.93825479394974,87.99019607843118,1.3274208624267203,0.752853626009663,0.5745672364170573,0.007816100003739633,0
2023-05-05 22:00:00,SPY,412.36,412.4,412.08,412.08,45390,411.7900000000001,408.9164,410.1422305278593,82.5355756791718,1.3218448099244142,0.8666518627926132,0.45519294713180103,0.007405609809071572,0
2023-05-05 23:00:00,SPY,412.1,412.27,412.1,412.2,9578,411.99799999999993,408.95239999999995,410.33820857282507,82.58064516129016,1.3119849988764258,0.9557184900093758,0.35626650886705,0.007349654261199112,1
2023-05-08 08:00:00,SPY,412.72,412.84,412.52,412.58,19629,412.15,408.9928,410.55171251827034,82.64781491002549,1.3196220700054937,1.0284992060085993,0.29112286399689435,0.0071714961460551795,1
2023-05-08 09:00:00,SPY,412.58,412.91,412.58,412.87,10234,412.33600000000007,409.03020000000004,410.7725018022446,82.21343873517765,1.3337010052775327,1.089539565862386,0.24416143941514656,0.007175133612476076,1
2023-05-08 10:00:00,SPY,412.91,413.2,412.91,413.09,49132,412.53599999999994,409.06280000000004,410.99321591631656,83.03341902313628,1.3470824958150729,1.1410481518529236,0.20603434396214926,0.006979623355330327,1
2023-05-08 11:00:00,SPY,413.1,413.41,413.09,413.32,141272,412.68199999999996,409.10240000000005,411.21481440047694,77.39726027397262,1.3605627804719234,1.1849510775767236,0.17561170289519978,0.006921658288605176,0
2023-05-08 12:00:00,SPY,413.35,413.6,412.17,413.15,388445,412.671,409.13739999999996,411.3991177909077,70.61143984220885,1.3420580145424879,1.2163724649698764,0.12568554957261147,0.00693095599231254,0
2023-05-08 13:00:00,SPY,413.15,413.2,411.89,412.17,6371891,412.62699999999995,409.14639999999997,411.47253514415456,59.66666666666696,1.2340892319534191,1.219915818366585,0.014173413586834105,0.007592301865290102,1
2023-05-08 14:00:00,SPY,412.23,412.58,411.68,412.39,7551904,412.63,409.16900000000004,411.55991274947314,60.58631921824126,1.152984468022396,1.2065295482977474,-0.05354508027535143,0.007588208360091217,1
2023-05-08 15:00:00,SPY,412.4,412.85,411.84,412.64,4937067,412.649,409.17800000000005,411.66277820190425,56.939501779359325,1.0962444453638795,1.1844725277109738,-0.08822808234709423,0.007563712125598907,0
2023-05-08 16:00:00,SPY,412.65,412.77,411.99,412.27,4497910,412.668,409.2056,411.72060884934194,39.215686274509515,1.009781527949201,1.1495343277586194,-0.13975279980941835,0.007681237582106886,1
2023-05-08 17:00:00,SPY,412.28,412.94,412.09,412.76,4795975,412.724,409.231,411.81959848273794,51.6930022573361,0.9696207632744631,1.1135516148617883,-0.14393085158732521,0.005865155975993578,1
2023-05-08 18:00:00,SPY,412.77,413.24,411.28,413.12,8567596,412.77799999999996,409.2504,411.9434462462867,58.3700440528634,0.9558239161558504,1.0820060751206009,-0.1261821589647505,0.0055250751718043025,0
2023-05-08 19:00:00,SPY,413.13,413.18,412.42,412.79,9140760,412.77,409.26379999999995,412.024070413307,53.556485355648896,0.9077970539841544,1.0471642708933118,-0.13936721690915732,0.0056138946225818736,0
2023-05-08 20:00:00,SPY,412.8,412.92,412.56,412.61,2049376,412.7219999999999,409.2724,412.0798732310873,55.773420479303184,0.8454649305849102,1.0068244028316315,-0.1613594722467213,0.005651820351955015,0
2023-05-08 21:00:00,SPY,412.54,412.8,412.45,412.62,513386,412.65200000000004,409.365,412.1313138757456,54.68750000000022,0.7877920141827985,0.963017925101865,-0.17522591091906647,0.005365819658257203,0
2023-05-08 22:00:00,SPY,412.62,412.62,412.48,412.55,21285,412.592,409.4774,412.1711887447222,49.6402877697845,0.7280449484639462,0.9160233297742812,-0.18797838131033506,0.004084962091402311,0
2023-05-08 23:00:00,SPY,412.54,412.6,412.45,412.54,29876,412.629,409.6056,412.20631362617723,45.75835475578419,0.672140040012323,0.8672466718218896,-0.19510663180956667,0.0037730913752762833,0
2023-05-09 08:00:00,SPY,412.01,412.11,411.15,411.34,29788,412.524,409.70899999999995,412.1238075665413,32.0328542094456,0.5249536867808047,0.7987880748136726,-0.27383438803286797,0.004736840930230997,0
2023-05-09 09:00:00,SPY,411.44,411.48,411.14,411.48,139162,412.408,409.8068,412.062492560204,30.753138075314183,0.4148224563369354,0.7219949511183252,-0.30717249478138986,0.004747669020743196,0
2023-05-09 10:00:00,SPY,411.46,411.5,411.15,411.34,19021,412.31500000000005,409.87520000000006,411.9936837449465,30.94736842105283,0.31264189167194445,0.6401243392290491,-0.32748244755710465,0.004683606099044988,1
2023-06-01 08:00:00,SPY,418.5,419.08,418.2,419.0,24753,412.939,410.1014,412.66095195971354,79.87751531058579,0.8400771542088705,0.6801149022250135,0.15996225198385705,0.019303948621034992,0
2023-06-01 09:00:00,SPY,418.94,418.98,418.64,418.97,101688,413.524,410.3402,413.2618136778361,79.27046263345181,1.2413432185416582,0.7923605654883424,0.44898265305331575,0.019324373325382845,0
2023-06-01 10:00:00,SPY,418.97,419.34,418.81,418.85,57275,414.13,410.5804,413.7940218989946,77.94779477947779,1.532006451639461,0.9402897427185662,0.5917167089208947,0.019353696782054845,0
2023-06-01 11:00:00,SPY,418.84,419.24,418.6,418.68,220990,414.73699999999997,410.81480000000005,414.2593531467094,79.3767186067825,1.728714039375518,1.0979746020499568,0.6307394373255613,0.01938640160725736,0
2023-06-01 12:00:00,SPY,418.88,419.22,417.6,418.05,759871,415.28000000000003,411.06380000000007,414.62036713273704,73.93665158371023,1.812872815643118,1.240954244768589,0.5719185708745289,0.01950953714915445,0
2023-06-01 13:00:00,SPY,418.04,418.36,416.79,417.2,7586511,415.745,411.3104,414.8660464534288,67.6776429809356,1.7903433917428515,1.3508320741634416,0.43951131757940987,0.01966293496189908,1
2023-06-01 14:00:00,SPY,417.27,419.75,417.21,419.37,13261218,416.428,411.6106,415.2949944102451,74.58893871449888,1.925394773111634,1.46574461395308,0.459650159158554,0.01995605644313725,1
2023-06-01 15:00:00,SPY,419.38,421.09,419.18,421.06,10783434,417.4,411.9153999999999,415.8440425616503,78.37474815312257,2.1440772539776844,1.601411141958001,0.5426661120196834,0.020197789888505624,1
2023-06-01 16:00:00,SPY,421.06,421.85,421.06,421.66,10285933,418.418,412.22600000000006,416.3979432700646,79.19896640826845,2.338839001049564,1.7488967137763138,0.5899422872732503,0.020195430358678997,1
2023-06-01 17:00:00,SPY,421.67,422.08,421.27,422.08,5801566,419.492,412.56260000000003,416.9390915300584,80.10107391029652,2.498280951022707,1.8987735612255925,0.5995073897971146,0.02008771157429131,1
2023-06-01 18:00:00,SPY,422.08,422.5,421.73,422.43,6905201,419.83500000000004,412.9078,417.4620351938624,80.5813234384659,2.6226496474288865,2.0435487784662514,0.5791008689626351,0.02009087700951809,0
2023-06-01 19:00:00,SPY,422.43,422.92,420.87,421.81,23726978,420.11899999999997,413.24600000000004,417.8761270801612,83.57921744708123,2.6407430745569513,2.1629876376843917,0.4777554368725596,0.020262668988328517,1
2023-06-01 20:00:00,SPY,421.81,422.2,421.59,422.13,6555024,420.447,413.5836,418.2812578344316,83.76664552948608,2.650351963907326,2.2604605029289786,0.3898914609783475,0.020172657048424344,0
2023-06-01 21:00:00,SPY,422.11,422.5,421.82,422.21,158620,420.8,413.9022,418.65542375496193,84.59579885423291,2.6340586212170933,2.335180126586602,0.29887849463049143,0.020131229000568268,0
2023-06-01 22:00:00,SPY,422.18,422.22,422.05,422.19,71100,421.21400000000006,414.221,418.99205006401314,69.7645600991326,2.589679978126867,2.386080096894655,0.20359988123221173,0.020135609056681603,0
2023-06-01 23:00:00,SPY,422.18,422.18,421.95,422.0,80663,421.6940000000001,414.52,419.2785214864881,68.40826245443479,2.5102416682626654,2.4109124111682574,0.09932925709440799,0.02015698988870361,1
2023-06-02 08:00:00,SPY,422.75,423.54,422.75,423.54,31302,422.111,414.8478,419.68437658301303,74.30051813471493,2.542245936394579,2.437179116213522,0.10506682018105717,0.020267587497668948,1
2023-06-02 09:00:00,SPY,423.45,424.16,423.4,423.77,42445,422.38199999999995,415.1732,420.073483575107,76.21009268795049,2.5566966201287755,2.4610826169965727,0.09561400313220281,0.019796814505010262,0
2023-06-02 10:00:00,SPY,423.8,424.11,423.69,423.87,124605,422.60299999999995,415.491,420.43505656795395,81.6993464052287,2.5468594450472324,2.4782379826067045,0.06862146244052791,0.019803517934383147,0
2023-06-02 11:00:00,SPY,423.87,424.25,423.73,423.8,206635,422.775,415.80800000000005,420.755527371006,89.28571428571453,2.50454417174916,2.4834992204351956,0.021044951313964333,0.01978721791442576,0
2023-06-02 12:00:00,SPY,423.89,424.63,422.47,423.87,1298984,422.919,416.08299999999997,421.0521438118626,85.71428571428598,2.4484334115099955,2.476486058650156,-0.028052647140160314,0.0081840328653847,1
2023-06-02 13:00:00,SPY,423.87,426.38,423.87,424.37,10699860,423.175,416.34920000000005,421.36813011549475,82.38747553816077,2.4164556544963034,2.4644799778193853,-0.04802432332308193,0.008174882880090025,1
2023-06-02 14:00:00,SPY,424.37,426.9,423.95,426.83,13750542,423.645,416.6656,421.88830819973333,87.08751793400303,2.560103216328912,2.483604625521291,0.076498590807621,0.009588696742155331,1
2023-06-02 15:00:00,SPY,426.83,427.69,426.76,427.44,12114078,424.168,416.9925999999999,422.41704075213966,87.43016759776563,2.69213360561281,2.5253104215395945,0.16682318407321528,0.00949140628751432,1
2023-06-02 16:00:00,SPY,427.45,428.14,426.93,428.01,6865039,424.75,417.31559999999996,422.9497035376501,87.8048780487807,2.8103667185205268,2.582321680935781,0.2280450375847458,0.009107625848967382,0
2023-06-02 17:00:00,SPY,428.02,428.38,427.67,428.14,7462518,425.36400000000003,417.6132,423.4440174864453,95.9361393323661,2.881342898507853,2.6421259244501956,0.23921697405765752,0.008520656759263162,0
2023-06-02 18:00:00,SPY,428.14,428.44,427.47,428.33,7281676,425.843,417.92760000000004,423.90934915440295,95.85798816568084,2.91927189538103,2.6975551186363624,0.2217167767446675,0.007491878307582115,0
2023-06-02 19:00:00,SPY,428.34,428.74,427.71,427.91,21676060,426.25699999999995,418.2386,424.29036352065026,90.14084507042337,2.8822160166306503,2.73448729823522,0.14772871839543011,0.0070635812611176615,0
2023-06-02 20:00:00,SPY,427.92,428.02,427.67,427.9,5995103,426.65999999999997,418.54759999999993,424.6341384234455,90.26798307475318,2.8195401456252966,2.7514978677132356,0.06804227791206108,0.007078969493480756,0
2023-06-02 21:00:00,SPY,427.85,428.08,427.69,427.93,446532,427.07300000000004,418.8646,424.948030002165,92.7849927849928,2.7406967692464264,2.749337648019874,-0.008640878773447547,0.007103673371552374,0
2023-06-02 22:00:00,SPY,427.93,428.0,427.75,427.88,31275,427.474,419.1782,425.22726524005407,89.88970588235273,2.6437032775621674,2.7282107739283328,-0.08450749636616539,0.007146975777418502,0
2023-06-02 23:00:00,SPY,427.95,428.03,427.89,428.03,21014,427.84,419.48720000000003,425.4941923600489,89.73880597014907,2.549549364959887,2.6924784921346436,-0.1429291271747566,0.006805011029422916,0
2023-06-05 08:00:00,SPY,427.98,428.18,427.76,427.84,17851,427.941,419.78659999999996,425.7176026114728,86.42201834862365,2.431570665742015,2.6402969268561183,-0.2087262611141032,0.006905799138507458,0
2023-06-05 09:00:00,SPY,427.84,427.95,427.72,427.81,9728,427.97799999999995,420.08099999999996,425.9168785532373,87.0609981515713,2.309033842528663,2.574044309990627,-0.265010467461964,0.0069297783873395555,1
2023-06-05 10:00:00,SPY,427.8,428.15,427.71,428.14,17869,427.991,420.37739999999997,426.12860440530994,87.65432098765443,2.2130402192985343,2.501843491852209,-0.28880327255367444,0.006890036303525495,0
2023-06-05 11:00:00,SPY,428.12,428.24,427.93,428.01,78267,427.97799999999995,420.6746,426.30778493813756,84.3396226415096,2.1022413382002583,2.4219230611218188,-0.3196817229215605,0.006865802843209243,0
2023-06-05 12:00:00,SPY,428.12,428.24,427.29,427.93,203297,427.938,420.98979999999995,426.46228161069587,68.83561643835682,1.9850941653944574,2.3345572819763465,-0.3494631165818891,0.006172898165048023,1
2023-06-05 13:00:00,SPY,427.94,429.67,427.89,428.28,5178976,427.975,421.30760000000004,426.63539764777244,65.78947368421058,1.8986102645877168,2.2473678784986206,-0.3487576139109039,0.00618025104288181,1
2023-06-05 14:00:00,SPY,428.26,429.46,427.63,428.58,15306401,428.04299999999995,421.6264,426.8205978717941,61.92468619246883,1.833147262364946,2.164523755271886,-0.3313764929069398,0.00617441385350955,1
2023-06-05 15:00:00,SPY,428.57,429.16,428.38,428.93,7306687,428.14300000000003,421.95959999999997,427.0214933125756,65.13409961685889,1.7888882462374909,2.0893966534650072,-0.30050840722751637,0.006132025478009109,1
2023-06-05 16:00:00,SPY,428.95,429.57,428.51,429.56,4684859,428.311,422.29560000000004,427.26325585423507,70.1639344262301,1.7840825983172408,2.0283338424354542,-0.24425124411821342,0.006172553253762811,0
2023-06-05 17:00:00,SPY,429.56,429.62,428.04,428.5,7142916,428.358,422.6032,427.38104101097457,57.994579945799124,1.6754276593675854,1.9577526058218806,-0.2823249464542952,0.0068900938964137045,0
2023-06-05 18:00:00,SPY,428.51,428.56,426.38,427.65,10154802,428.33900000000006,422.9004,427.40665615278647,47.24061810154524,1.503399685439888,1.8668820217454822,-0.36348233630559434,0.0045836528632432665,0
2023-06-05 19:00:00,SPY,427.66,427.79,426.37,427.1,15548184,428.26800000000003,423.19020000000006,427.377450804902,41.78217821782177,1.3076125299644445,1.7550281233892748,-0.4474155934248303,0.004556803098980089,0
2023-06-05 20:00:00,SPY,427.09,427.38,427.04,427.05,3202197,428.159,423.4788,427.346265013959,41.78217821782177,1.1353278636522077,1.6310880714418616,-0.4957602077896539,0.004321604567913682,0
2023-06-05 21:00:00,SPY,427.02,427.27,427.01,427.11,123797,428.06899999999996,423.77,427.32376358405816,40.725806451613174,0.9921951152462611,1.5033094802027418,-0.5111143649564807,0.004308144252802876,0
2023-06-05 22:00:00,SPY,427.11,427.11,426.62,426.7,103136,427.946,424.0532,427.26435752843355,38.996138996139024,0.8360404535009707,1.3698556748623876,-0.5338152213614169,0.004343328262218992,0
2023-06-05 23:00:00,SPY,426.69,426.89,426.5,426.64,27517,427.782,424.35920000000004,427.204894906678,38.771593090210935,0.6993832062246952,1.2357611811348492,-0.536377974910154,0.0042629064229033715,0
2023-06-06 08:00:00,SPY,427.02,427.52,426.64,426.76,29319,427.6,424.66479999999996,427.16252396318487,36.200000000000045,0.5939180329315832,1.107392551494196,-0.5134745185626128,0.004283131657536364,0
2023-06-06 09:00:00,SPY,426.76,426.96,426.51,426.79,11388,427.3860000000001,424.9738,427.12704549050056,37.55102040816365,0.5069134893779506,0.9872967390709471,-0.4803832496929965,0.004283141007519948,0
2023-06-06 10:00:00,SPY,426.83,426.94,426.67,426.87,17769,427.117,425.1312,427.10256496759575,39.183673469387806,0.43935251093131455,0.8777078934430206,-0.438355382511706,0.0042951362547326635,0
2023-06-06 11:00:00,SPY,426.84,427.14,426.77,426.98,47793,426.96500000000003,425.2914,427.09089211353904,36.05150214592348,0.3901881829639251,0.7802039513472016,-0.39001576838327645,0.0042854706594729905,0
2023-06-06 12:00:00,SPY,426.84,427.42,426.65,426.87,134799,426.887,425.4518,427.06985476939246,30.872483221477097,0.33844760483600567,0.6918526820449624,-0.35340507720895675,0.004274794371751732,0
2023-06-06 13:00:00,SPY,426.88,427.16,425.99,426.6,5263591,426.837,425.61019999999996,427.025106696117,23.462414578588138,0.27251470054966376,0.6079850857459027,-0.33547038519623895,0.004305731590698958,1
2023-06-06 14:00:00,SPY,426.6,428.44,426.51,428.09,10711737,426.941,425.811,427.1265251060106,35.999999999999744,0.33661268493443686,0.5537106055836095,-0.21709792064917266,0.00558330004901852,0
2023-06-06 15:00:00,SPY,428.1,428.28,426.86,428.15,6765576,427.04499999999996,426.03,427.2239989054382,45.8823529411762,0.3877821862622568,0.5205249217193391,-0.13274273545708226,0.005575954340936213,0
2023-06-06 16:00:00,SPY,428.15,428.45,426.73,426.91,5488967,427.066,426.18080000000003,427.1940942477774,42.025862068965914,0.32453570227397677,0.4813270778302666,-0.15679137555628986,0.00629245418519598,0
2023-06-06 17:00:00,SPY,426.92,427.86,426.56,426.86,6113845,427.088,426.2968,427.16227574798904,47.1014492753622,0.26729659712907505,0.43852098169002834,-0.1712243845609533,0.006215001352613033,1
2023-06-06 18:00:00,SPY,426.87,427.75,426.56,427.7,6303528,427.18199999999996,426.41759999999994,427.2134875815139,56.59229208924932,0.28641357632176323,0.40809950061637534,-0.12168592429461211,0.0065224281801320744,1
2023-06-06 19:00:00,SPY,427.7,428.58,427.27,428.04,15419380,427.30699999999996,426.5368,427.2922030499412,58.92514395393484,0.3252498013152376,0.39152956075614787,-0.06627975944091025,0.0065192470814440205,1
2023-06-06 20:00:00,SPY,428.04,428.38,427.64,428.27,6059353,427.447,426.6536,427.3853265689944,65.60636182902604,0.3703180710244851,0.38728726280981535,-0.01696919178533024,0.006347153110863625,0
2023-06-06 21:00:00,SPY,428.23,428.52,428.15,428.4,178017,427.58900000000006,426.7853999999999,427.4819621338521,67.25490196078454,0.4117781903575519,0.39218544831936264,0.01959274203818928,0.005868653855118925,0
2023-06-06 22:00:00,SPY,428.36,428.38,428.0,428.17,101464,427.71900000000005,426.9062,427.54748954967573,63.53166986564358,0.42122098253753393,0.3979925551629969,0.02322842737453701,0.0055249772308169215,1
2023-06-06 23:00:00,SPY,428.14,428.53,428.14,428.48,103891,427.907,427.03159999999997,427.6363000687542,65.39162112932647,0.44854828715108397,0.4081037015606144,0.040444585590469595,0.005372447259472134,0
2023-06-07 08:00:00,SPY,427.71,427.75,427.4,427.69,27032,427.867,427.1416,427.6414143479205,56.612903225806534,0.4018269641314305,0.4068483540747776,-0.00502138994334711,0.005732272139244205,0
2023-06-07 09:00:00,SPY,427.72,427.91,427.56,427.76,9821,427.828,427.2568,427.6527082195471,56.33116883116876,0.3662267598952553,0.3987240352388732,-0.03249727534361785,0.005732594851604275,1
2023-06-07 10:00:00,SPY,427.81,428.38,427.81,428.35,13807,427.97200000000004,427.35299999999995,427.71911696054264,61.14457831325336,0.38122686472559053,0.3952246011362167,-0.013997736410626183,0.005764450866599711,1
2023-06-07 11:00:00,SPY,428.32,428.83,428.25,428.83,126212,428.16900000000004,427.45419999999996,427.82491534525286,66.27737226277378,0.4269252162054613,0.40156472415006567,0.025360492055395645,0.0058250871441421,0
2023-06-07 12:00:00,SPY,428.35,428.83,427.56,428.46,361715,428.245,427.546,427.8853995980859,53.22862129144861,0.4283478537899441,0.40692135007804137,0.021426503711902745,0.0059314181087482855,1
2023-06-07 13:00:00,SPY,428.5,429.62,428.34,429.29,7523293,428.37,427.6558,428.0191710649348,58.76923076923118,0.49079182507364294,0.42369544507716167,0.06709637999648127,0.006177265287208739,0
2023-06-07 14:00:00,SPY,429.3,429.4,427.03,427.67,13186019,428.31000000000006,427.7318,427.9859166777982,55.523255813953426,0.4048913259361484,0.41993462124895903,-0.015043295312810623,0.00739791343828743,0
2023-06-07 15:00:00,SPY,427.67,428.2,426.8,426.89,9123802,428.159,427.78219999999993,427.881543660865,50.1971090670169,0.2707539966866648,0.39009849633650023,-0.11934449964983546,0.007638625566534166,0
2023-06-07 16:00:00,SPY,426.91,427.55,426.65,426.88,7603593,428.03000000000003,427.7832,427.7861585503064,43.952802359882085,0.16177741113011734,0.3444342792952237,-0.18265686816510635,0.007634195557807486,0
2023-06-07 17:00:00,SPY,426.89,427.48,426.11,426.71,8336821,427.85299999999995,427.7686,427.68366725980104,39.93948562783632,0.06099202459853359,0.28774582835588564,-0.22675380375735205,0.00761725717382085,1
2023-06-07 18:00:00,SPY,426.71,427.39,426.28,426.97,6872568,427.78100000000006,427.7478,427.61569894934377,40.21084337349447,0.002074789856123971,0.2306116206559333,-0.22853683079980933,0.006724670872062162,0
2023-06-07 19:00:00,SPY,426.96,427.25,426.12,426.6,21277565,427.66499999999996,427.717,427.51896571607296,36.91860465116333,-0.07362475063837337,0.169764346397072,-0.24338909703544537,0.0067573908230638136,0
2023-06-07 20:00:00,SPY,426.59,426.71,426.43,426.52,8148984,427.48199999999997,427.6807999999999,427.423826124066,37.74145616641911,-0.1384762453205326,0.10811622805355108,-0.2465924733740837,0.006124676496068296,0
2023-06-07 21:00:00,SPY,426.55,426.62,426.28,426.55,147462,427.254,427.6536,427.34060458844067,35.03875968992293,-0.18531458166330594,0.04943006611017968,-0.23474464777348564,0.0061252153731095,0
2023-06-07 22:00:00,SPY,426.56,426.84,426.44,426.48,136406,427.05600000000004,427.62520000000006,427.2586422466844,39.441535776614835,-0.22548348242571592,-0.005552643596999439,-0.21993083882871647,0.005750832429137775,0
2023-06-07 23:00:00,SPY,426.45,426.65,426.45,426.62,40709,426.78900000000004,427.599,427.1978191755716,40.17241379310388,-0.24321713991849947,-0.05308554286129945,-0.1901315970572,0.005689401923344972,0
2023-06-08 08:00:00,SPY,426.53,427.08,426.41,426.81,35936,426.703,427.5776,427.16088401599336,35.74074074074095,-0.2391826306616167,-0.0903049604213629,-0.1488776702402538,0.005678176943046526,1
2023-06-08 09:00:00,SPY,426.92,427.09,426.75,427.06,12454,426.71999999999997,427.5582,427.15127601447017,32.882011605416665,-0.21335294243289127,-0.11491455682366859,-0.09843838560922268,0.005709871765489914,0
2023-06-08 10:00:00,SPY,427.05,427.21,426.72,426.77,23405,426.709,427.5368,427.11496401309205,33.39882121807534,-0.21381853778149207,-0.1346953530152333,-0.07912318476625876,0.005721617118991635,0
2023-06-08 11:00:00,SPY,426.68,426.83,426.46,426.8,137444,426.718,427.5166,427.0849674404166,20.979020979022167,-0.20935347957561135,-0.14962697832730892,-0.05972650124830242,0.005651862885094875,0
2023-06-08 12:00:00,SPY,426.63,427.23,425.75,426.98,329747,426.71900000000005,427.49339999999995,427.0749705413293,37.89473684210613,-0.18911044560155688,-0.15752367178215854,-0.03158677381939834,0.005405140751157057,0
2023-06-08 13:00:00,SPY,426.94,427.12,425.82,426.5,5862831,426.709,427.4632,427.0202114421551,42.352941176471404,-0.20938601219620523,-0.16789613986496787,-0.041489872331237354,0.005496089536924255,1
2023-06-08 14:00:00,SPY,426.5,428.03,426.31,427.97,9030069,426.854,427.464,427.11066749528317,63.59102244388993,-0.10562030497328578,-0.15544097288663147,0.04982066791334569,0.0064127211840219935,0
2023-06-08 15:00:00,SPY,427.98,428.35,427.78,428.0,6443128,426.99899999999997,427.4584,427.19536582906574,66.66666666666617,-0.020725573616516613,-0.1284978930326085,0.10777231941609189,0.006297009037872198,1
2023-06-08 16:00:00,SPY,428.0,429.2,427.71,428.62,6755782,427.213,427.4592,427.33104527391663,69.5035460992899,0.09548227087799432,-0.08370186025048794,0.17918413112848225,0.0064236403260258135,0
2023-06-08 17:00:00,SPY,428.63,428.83,427.71,428.21,6850723,427.372,427.44480000000004,427.4147552478293,68.85245901639226,0.15273363313571053,-0.036414761573248244,0.18914839470895878,0.00616077602327419,1
2023-06-08 18:00:00,SPY,428.21,429.08,427.99,428.95,5831557,427.58599999999996,427.4325999999999,427.5609690337503,74.64503042596296,0.25487947384323206,0.021844085510047823,0.23303538833318424,0.005095466363302954,0
2023-06-08 19:00:00,SPY,428.96,429.6,428.81,429.12,12690707,427.79200000000003,427.445,427.7094481733932,75.34516765285936,0.3455649105930547,0.0865882505266492,0.2589766600664055,0.004654770880822915,0
2023-06-08 20:00:00,SPY,429.1,429.31,428.84,429.13,5560571,428.02799999999996,427.4746,427.8447388235462,76.44710578842238,0.41347441333903134,0.15196548308912566,0.2615089302499057,0.0046519983852436,0
2023-06-08 21:00:00,SPY,429.15,429.35,428.87,429.04,195512,428.25200000000007,427.5134,427.9585732213037,74.39516129032228,0.45478841790253455,0.21253007005180746,0.24225834785072708,0.004627531196758866,0
2023-06-08 22:00:00,SPY,429.07,429.07,428.82,428.98,250993,428.45200000000006,427.55199999999996,428.0558519621319,72.46376811594173,0.4771878412169599,0.265461624284838,0.2117262169321219,0.004630829118894167,0
2023-06-08 23:00:00,SPY,428.98,428.99,428.8,428.84,71442,428.68600000000004,427.5866,428.13053272764313,68.85593220338897,0.47813111770301475,0.3079955229684734,0.17013559473454137,0.004525835252337903,0
2023-06-09 08:00:00,SPY,428.41,428.87,428.23,428.87,35185,428.776,427.63,428.20095818215333,73.54260089686045,0.4758145267139753,0.3415593237175738,0.13425520299640148,0.0045061737842729795,0
2023-06-09 09:00:00,SPY,428.84,429.14,428.62,428.7,25190,428.846,427.67119999999994,428.2484859743292,70.65217391304262,0.45501589244372553,0.36425063746280417,0.09076525498092136,0.004552447635076628,0
2023-06-09 10:00:00,SPY,428.75,428.83,428.44,428.7,100977,428.854,427.71,428.29148731010736,69.45701357465973,0.4335352998680264,0.37810756994384864,0.05542772992417777,0.004539601352097127,1
2023-06-09 11:00:00,SPY,428.7,429.35,428.7,429.14,137182,428.947,427.75699999999995,428.3722980424781,80.13698630136895,0.4468649176520785,0.3918590394854946,0.055005878166583866,0.004603853757706903,1
2023-06-09 12:00:00,SPY,428.67,429.64,428.0,429.64,353123,429.01599999999996,427.81239999999997,428.4930315622421,74.4868035190604,0.49210191258089253,0.4119076141045742,0.08019429847631832,0.004684157336904822,1
2023-07-03 08:00:00,SPY,443.5,443.85,443.5,443.71,32500,430.475,428.14700000000005,429.94226665155236,95.01432664756415,1.644329166014188,0.6583919244864971,0.985937241527691,0.03276618085213312,0
2023-07-03 09:00:00,SPY,443.71,443.71,443.51,443.58,19300,431.91999999999996,428.48119999999994,431.24109839902354,94.10377358490535,2.517962151854988,1.0303059699601953,1.4876561818947927,0.03273596804070809,0
2023-07-03 10:00:00,SPY,443.6,443.95,443.31,443.61,188404,433.37700000000007,428.8214,432.41908902768796,96.44149577804566,3.176130876922741,1.4594709513527047,1.7166599255700365,0.03273612988613092,0
2023-07-03 11:00:00,SPY,443.62,443.68,443.1,443.17,54986,434.796,429.12300000000005,433.44298531076527,93.67321867321853,3.6204951956860896,1.8916758002193816,1.728819395466708,0.032836341508590806,0
2023-07-03 12:00:00,SPY,443.53,443.89,442.95,443.12,170648,436.224,429.4224,434.3646057573591,93.3168316831681,3.923396069980072,2.2980198541715198,1.625376215808552,0.03275416827997983,1
2023-07-03 13:00:00,SPY,443.11,443.55,442.63,443.46,6637517,437.683,429.75339999999994,435.2308337804677,93.45057610673113,4.143123010581007,2.6670404854534175,1.4760825251275898,0.032733861306014425,0
2023-07-03 14:00:00,SPY,443.5,443.68,443.02,443.2,7682480,439.133,430.08020000000005,435.9898019918518,92.4969987995195,4.247317929734606,2.9830959743096552,1.2642219554249512,0.03277701800261138,1
2023-07-03 15:00:00,SPY,443.21,443.72,443.16,443.62,5645836,440.625,430.3986,436.7164875164373,93.00822561692098,4.314053915627255,3.2492875625731754,1.0647663530540799,0.032786038165208704,1
2023-07-03 16:00:00,SPY,443.62,444.08,443.55,443.89,10056857,442.1,430.7156,437.39967918153854,93.8775510204081,4.338715398413456,3.4671731297412314,0.8715422686722243,0.03268742313432416,0
2023-07-03 17:00:00,SPY,443.89,443.92,443.79,443.83,947973,443.51899999999995,431.0268,438.0120906880587,93.53899883585557,4.303806698050323,3.63449984340305,0.6693068546472731,0.032746267348220795,0
2023-07-03 20:00:00,SPY,444.03,444.03,443.75,443.95,16898,443.54299999999995,431.3378000000001,438.57760586062454,94.51255107997666,4.236982996078666,3.7549964739381734,0.48198652214049265,0.03275191429046977,0
2023-07-05 08:00:00,SPY,442.93,443.31,442.69,442.7,33748,443.45500000000004,431.62839999999994,438.97021482627935,88.08487486398259,4.036628437598495,3.811322866670238,0.22530557092825676,0.03302906213962431,0
2023-07-05 09:00:00,SPY,442.75,442.75,441.59,441.91,42613,443.285,431.897,439.25019436663365,84.08969567538725,3.7706340862240495,3.8031851105810004,-0.0325510243569509,0.033156342411457256,1
2023-07-05 10:00:00,SPY,441.94,442.31,441.86,442.19,27510,443.187,432.18700000000007,439.53017585552567,83.9005942733659,3.5415999467002166,3.750868077804844,-0.2092681311046274,0.033124972036858234,0
2023-07-05 11:00:00,SPY,442.21,442.22,441.69,441.69,151442,443.04400000000004,432.4656,439.73587339309466,29.554655870445288,3.2819110915554006,3.6570766805549555,-0.3751655889995549,0.03318247543263334,0
2023-07-05 12:00:00,SPY,442.19,443.79,441.44,441.63,406330,442.86100000000005,432.7312,439.91626640327615,29.979466119096415,3.036264141324466,3.5329141727088578,-0.4966500313843918,0.0331924671710341,1
2023-07-05 13:00:00,SPY,441.62,443.32,441.55,443.22,5591714,442.863,433.019,440.23090769820226,46.96734059097986,2.9360420106156084,3.4135397402902083,-0.4774977296745999,0.03319365835643292,1
2023-07-05 14:00:00,SPY,443.23,443.83,442.93,443.79,7831332,442.88,433.32559999999995,440.56986886980206,54.725609756097626,2.8695313154947826,3.304738055331123,-0.4352067398363406,0.03314951824935681,0
2023-07-05 15:00:00,SPY,443.8,443.89,443.16,443.29,6668981,442.82,433.6056,440.82892897744,51.21255349500725,2.744834545066851,3.192757353278269,-0.44792280821141794,0.03326915661526132,0
2023-07-05 16:00:00,SPY,443.3,443.37,442.73,443.17,9505010,442.754,433.91560000000004,441.0518881224457,47.864506627393475,2.6062848298305994,3.075462848588735,-0.4691780187581358,0.033322085953264746,0
2023-07-05 17:00:00,SPY,443.16,443.39,442.99,443.28,4353317,442.687,434.24340000000007,441.2640892536413,50.60240963855411,2.4768081602883854,2.9557319109286655,-0.47892375064028014,0.005818738602002245,0
2023-07-05 18:00:00,SPY,443.3,443.61,442.31,443.5,6721399,442.767,434.5758,441.47703313424694,49.068322981366414,2.364690448706426,2.8375236184842176,-0.47283316977779144,0.005837214083066354,0
2023-07-05 19:00:00,SPY,443.5,443.76,443.09,443.14,9735716,442.89000000000004,434.9044,441.6354109309853,44.25727411944868,2.221182948763783,2.7142554845401308,-0.4930725357763479,0.005891174201654278,0
2023-07-05 20:00:00,SPY,443.14,443.22,443.03,443.03,5780445,442.974,435.2256,441.76822893755815,43.920972644376796,2.07466074283991,2.5863365362000867,-0.5116757933601765,0.005812727909498624,0
2023-07-05 21:00:00,SPY,443.01,443.08,442.95,443.02,101237,443.10699999999997,435.55400000000003,441.8874452292193,42.81298299845432,1.9354235644911455,2.4561539418582985,-0.520730377367153,0.0058118296130519834,0
2023-07-05 22:00:00,SPY,442.91,443.09,442.88,442.88,40385,443.23199999999997,435.88120000000004,441.9819742550079,51.67910447761201,1.793110406930282,2.3235452348726953,-0.5304348279424134,0.005759956284358537,0
2023-07-05 23:00:00,SPY,442.9,443.05,442.81,442.83,19776,443.1929999999999,436.20679999999993,442.0627386116738,59.9567099567095,1.6571885836910383,2.190273904636364,-0.5330853209453257,0.005734222717050479,0
2023-07-06 08:00:00,SPY,441.5,441.74,441.24,441.45,29978,442.959,436.5062,442.0043825534192,43.53146853146849,1.4217263166666498,2.036564387042421,-0.6148380703757712,0.006398337643969749,0
2023-07-06 09:00:00,SPY,441.28,441.59,441.18,441.53,33923,442.783,436.80440000000004,441.95920326261734,48.49056603773561,1.2274270896058397,1.8747369275551047,-0.647309837949265,0.006352483165965062,0
2023-07-06 10:00:00,SPY,441.42,441.64,441.32,441.38,37910,442.604,437.09579999999994,441.90404104712997,47.680890538033395,1.0492447653888348,1.7096384951218508,-0.660393729733016,0.0063513572795965804,0
2023-07-06 11:00:00,SPY,441.43,441.75,441.15,441.16,401635,442.392,437.3778,441.83317999502236,24.378109452735814,0.8801361664679916,1.5437380293910792,-0.6636018629230875,0.00632825732800883,0
2023-07-06 12:00:00,SPY,441.47,442.0,439.28,439.71,1273928,442.01300000000003,437.63660000000004,441.6309723764488,8.3673469387749,0.6219441169832862,1.3593792469095207,-0.7374351299262345,0.006538349089991261,0
2023-07-06 13:00:00,SPY,439.68,441.8,438.04,438.49,10335575,441.54800000000006,437.8704,441.33183215012036,7.295373665479929,0.31524727915939366,1.1505528533594955,-0.8353055742001019,0.006837079849426306,0
2023-07-06 14:00:00,SPY,438.51,438.53,437.13,437.2,14586996,440.965,438.07480000000004,440.9383243262994,6.038291605301467,-0.031540810636101924,0.914134120560376,-0.9456749311964779,0.007200374347180716,1
2023-07-06 15:00:00,SPY,437.2,438.22,437.06,438.1,9170798,440.47299999999996,438.3068,440.6680077237947,15.831134564644316,-0.23108656975642816,0.6850899824970152,-0.9161765522534434,0.007630564258365296,1
2023-07-06 16:00:00,SPY,438.12,439.24,438.11,439.19,8862171,440.104,438.5312,440.5272450834333,24.497041420118293,-0.29784080758849996,0.4885038244799122,-0.7863446320684122,0.008161232724719842,1
2023-07-06 17:00:00,SPY,439.19,439.76,437.38,439.72,7824309,439.793,438.76559999999995,440.4503645992968,30.162412993039695,-0.3044677368577027,0.3299095122123893,-0.634377249070092,0.007266707491379715,1
2023-07-06 18:00:00,SPY,439.73,440.1,439.24,440.04,5262999,439.65200000000004,438.994,440.4112822565066,33.06908267270693,-0.28066299213287493,0.20779501134333644,-0.4884580034762114,0.007151278930707872,0
2023-07-06 19:00:00,SPY,440.04,440.08,439.47,439.67,13269055,439.466,439.2232,440.34068394636313,31.773667029379936,-0.2883297819680024,0.1085700526810687,-0.3968998346490711,0.007127345896303119,0
2023-07-06 20:00:00,SPY,439.67,439.89,439.42,439.51,8463871,439.279,439.43440000000004,440.26157118956667,31.704668838219376,-0.30381424942328294,0.026093192260198378,-0.3299074416834813,0.007126055682283545,0
2023-07-06 21:00:00,SPY,439.5,439.57,439.4,439.43,52564,439.10599999999994,439.64059999999995,440.18237393341747,31.601731601731743,-0.3188654504275519,-0.04289853627735168,-0.2759669141502002,0.007096939694241641,0
2023-07-06 22:00:00,SPY,439.41,439.63,439.25,439.5,69895,439.08500000000004,439.848,440.11738593975866,37.70491803278696,-0.3214398620357315,-0.09860680142902764,-0.22283306060670385,0.00705829151799238,0
2023-07-06 23:00:00,SPY,439.56,439.72,439.49,439.49,38624,439.18500000000006,440.057,440.0576348978769,37.02290076335903,-0.32059143965420844,-0.1430037290740638,-0.17758771058014464,0.007060027322685998,0
2023-07-07 08:00:00,SPY,439.02,439.28,438.69,439.25,29589,439.39000000000004,440.26240000000007,439.98071728855524,36.60377358490577,-0.33541855670966925,-0.18148669460118488,-0.15393186210848436,0.007059025478510518,1
2023-07-07 09:00:00,SPY,439.24,439.73,439.24,439.56,14503,439.53599999999994,440.4768,439.9406489753595,40.049751243781046,-0.31848346543733896,-0.2088860487684157,-0.10959741666892325,0.007140073627493302,0
2023-07-07 10:00:00,SPY,439.4,439.51,439.17,439.46,9413,439.563,440.68859999999995,439.8948728824682,48.13153961136026,-0.3095629983101844,-0.22902143867676947,-0.08054155963341494,0.0071415972873094475,0
2023-07-07 11:00:00,SPY,439.55,439.67,439.33,439.33,62735,439.524,440.9012,439.8410754650903,57.49999999999967,-0.3094166152526441,-0.2451004739919444,-0.06431614126069968,0.007136566247247471,0
2023-07-07 12:00:00,SPY,439.6,440.49,438.6,439.07,1453069,439.427,441.1086,439.76763970651024,70.45951859956219,-0.326516553139129,-0.2613836898213813,-0.06513286331774765,0.0065454602272313495,1
2023-07-07 13:00:00,SPY,439.03,440.2,438.3,440.16,5913553,439.476,441.329,439.80500735350927,71.63865546218469,-0.24924138705995347,-0.25895522926909575,0.009713842209142287,0.007093760719746704,0
2023-07-07 14:00:00,SPY,440.16,440.25,438.82,439.87,6894184,439.512,441.5336,439.81119712936555,58.58585858585847,-0.20899171121948257,-0.24896252565917315,0.03997081443969058,0.0071097075920868785,1
2023-07-07 15:00:00,SPY,439.86,440.4,439.69,440.37,4833269,439.60600000000005,441.4668,439.86441645037837,58.26972010178075,-0.1351893530969619,-0.22620789114673093,0.09101853804976903,0.007217441297533838,1
2023-07-07 16:00:00,SPY,440.38,442.29,440.36,442.26,10715348,439.88199999999995,441.4404,440.09256726462803,70.1818181818177,0.07494285743320006,-0.16597774143074473,0.2409205988639448,0.00764829396322254,0
2023-07-07 17:00:00,SPY,442.25,442.64,441.5,441.79,7704484,440.11199999999997,441.404,440.25422752513964,68.92857142857139,0.20122942856158943,-0.09253630743227792,0.29376573599386735,0.00709792509141653,0
2023-07-07 18:00:00,SPY,441.8,441.87,441.07,441.19,5249473,440.30600000000004,441.36439999999993,440.34334871322153,63.90728476821193,0.250015438094465,-0.02402595832692933,0.27404139642139436,0.006467262445447817,0
2023-07-07 19:00:00,SPY,441.19,441.26,438.3,438.52,25990483,440.20199999999994,441.2724,440.1696964548195,44.72769409038227,0.07239746336273356,-0.004741273988996753,0.07713873735173031,0.00895709305923766,1
2023-07-07 20:00:00,SPY,438.54,439.1,438.48,438.85,12980544,440.14099999999996,441.18019999999996,440.04401107817,46.3442069741284,-0.04126217454233938,-0.01204545409966528,-0.0292167204426741,0.00862166461523295,0
2023-07-07 21:00:00,SPY,438.88,438.92,438.55,438.72,539082,440.08000000000004,441.0906,439.91791478501096,45.72697003329649,-0.14021189455860394,-0.037678742191453014,-0.10253315236715094,0.00852389065297586,0
2023-07-07 22:00:00,SPY,438.72,438.89,438.7,438.81,12523,440.054,440.99440000000004,439.8123990912004,47.5169300225734,-0.20895926044534008,-0.07193484584223044,-0.13702441460310966,0.008485624694693465,0
2023-07-07 23:00:00,SPY,438.81,438.93,438.7,438.73,38048,439.91099999999994,440.8912,439.709313463467,45.19119351100823,-0.2668216210637979,-0.11091220088654394,-0.15590942017725398,0.008453722340060504,0
2023-07-10 08:00:00,SPY,437.14,437.86,437.04,437.54,72882,439.678,440.7654,439.502712181232,40.1234567901237,-0.4040434520775307,-0.1695384511247413,-0.23450500095278937,0.008846427014828033,0
2023-07-10 09:00:00,SPY,437.56,437.9,437.56,437.65,13478,439.40600000000006,440.63939999999997,439.32626340206707,41.34020618556696,-0.4981740210816952,-0.2352655651161321,-0.26290845596556306,0.008859135199498092,1
2023-07-10 10:00:00,SPY,437.64,438.13,437.49,438.13,30864,438.99300000000005,440.548,439.2123335542512,45.262096774193566,-0.527955247269233,-0.29380350154675233,-0.2341517457224807,0.008948426308086796,1
2023-07-10 11:00:00,SPY,438.15,438.75,438.11,438.69,177487,438.683,440.4836,439.16258750146534,42.17252396166119,-0.5005991681025534,-0.33516263485791253,-0.16543653324464092,0.009062376677432434,0
2023-07-10 12:00:00,SPY,438.16,439.0,436.5,438.32,494189,438.396,440.40619999999996,439.08234107275433,41.816261879619766,-0.5029771782357102,-0.3687255435334721,-0.1342516347022381,0.009083012158298882,1
2023-07-10 13:00:00,SPY,438.35,439.35,438.04,439.1,6118352,438.454,440.3544,439.0840228753492,43.48717948717958,-0.4368861357106084,-0.38235766196889936,-0.05452847374170905,0.0092457889303359,0
2023-07-10 14:00:00,SPY,439.08,439.84,438.37,438.63,8973364,438.43199999999996,440.2944,439.04078260150646,28.211284513805666,-0.41761952249908063,-0.38941003407493563,-0.028209488424145,0.009301045488052525,0
2023-07-10 15:00:00,SPY,438.62,439.08,438.01,438.42,7605647,438.40200000000004,440.1984,438.9816604489821,29.12019826517978,-0.4145175375327881,-0.39443153476650616,-0.02008600276628192,0.009307053160649574,1
2023-07-10 16:00:00,SPY,438.44,438.98,437.58,438.88,5892478,438.409,440.10020000000003,438.97197850146,35.435056746532155,-0.3706682041542422,-0.3896788686440534,0.019010664489811202,0.009360591732793978,0
2023-07-10 17:00:00,SPY,438.88,439.4,438.77,438.97,4996837,438.433,440.01379999999995,438.9717900727495,54.205607476635926,-0.324909687072477,-0.37672503232973814,0.051815345257261114,0.008989489078888375,1
2023-07-10 18:00:00,SPY,438.97,439.44,438.53,439.26,4924827,438.605,439.93559999999997,438.99923863724956,53.86064030131801,-0.2622224194206524,-0.353824509747921,0.09160209032726863,0.009005132581662214,1
2023-07-10 19:00:00,SPY,439.26,439.67,438.61,439.66,14038110,438.80600000000004,439.8632,439.06216829084485,58.42293906810036,-0.17821134169435027,-0.3187018761372069,0.14049053444285664,0.00897610181540188,0
2023-07-10 20:00:00,SPY,439.65,439.9,438.98,439.61,7971404,438.954,439.7854,439.1143427393358,57.22021660649827,-0.11434840225984999,-0.27783118136173557,0.16348277910188558,0.0077099022591525295,0
2023-07-10 21:00:00,SPY,439.61,439.7,439.56,439.61,54965,439.046,439.7148,439.1615481927324,58.058608058607966,-0.06301022005612822,-0.2348669891006141,0.17185676904448588,0.007672246860741031,0
2023-07-10 22:00:00,SPY,439.61,439.7,439.37,439.66,50441,439.18,439.64740000000006,439.20901979342455,74.53703703703681,-0.01808132835736842,-0.19150985695196499,0.17342852859459656,0.007588371820496382,0
2023-07-10 23:00:00,SPY,439.63,439.7,439.47,439.7,28415,439.23999999999995,439.58099999999996,439.2557798130984,74.11764705882334,0.020516308481944634,-0.14910462386518308,0.16962093234712772,0.004391171441892736,0
2023-07-11 08:00:00,SPY,439.68,439.87,439.13,439.44,32675,439.321,439.5122,439.2733245928033,66.25310173697261,0.029782077418872177,-0.11332728360837205,0.14310936102724423,0.004397810370531177,1
2023-07-11 09:00:00,SPY,439.42,440.27,439.38,440.24,30782,439.503,439.4604,439.3653889172982,68.14988290398124,0.1005198499202038,-0.07055785690265688,0.17107770682286066,0.004711664726873937,0
2023-07-11 10:00:00,SPY,440.21,440.3,439.93,440.01,29925,439.616,439.43160000000006,439.4267804489841,70.46004842614984,0.13644807794935332,-0.029156669932254842,0.16560474788160817,0.004762421234567997,1
2023-07-11 11:00:00,SPY,439.96,440.57,439.93,440.55,117747,439.774,439.412,439.5337537395571,68.63753213367573,0.20611893377895285,0.0178984508099867,0.18822048296896615,0.004870284462348394,0
2023-07-11 12:00:00,SPY,440.07,440.86,439.83,440.77,247921,439.925,439.3998,439.6514914786469,79.39560439560432,0.27590528596709873,0.06949981784140911,0.2064054681256896,0.003780417418119199,0
2023-07-11 13:00:00,SPY,440.78,441.05,439.65,440.39,5935565,439.99799999999993,439.3844,439.72182562353765,75.85301837270302,0.29712359282711986,0.11502457283855128,0.1820990199885686,0.003975577673800545,0
2023-07-11 14:00:00,SPY,440.38,440.78,439.44,440.61,7814908,440.09800000000007,439.4024,439.80641365939124,74.22969187675062,0.3279114561182723,0.1576019494944955,0.17030950662377684,0.0038956143170179396,1
2023-07-11 15:00:00,SPY,440.62,441.48,440.38,441.46,6506943,440.283,439.4618,439.9638980727825,78.75288683602727,0.41610238654732257,0.2093020369050609,0.20680034964226165,0.004118733672658586,0
2023-07-11 16:00:00,SPY,441.45,441.7,440.45,441.14,6279971,440.43100000000004,439.5406,440.07590778013656,71.55963302752282,0.45492887179460695,0.25842740388297014,0.1965014679116368,0.004085199496329388,0
2023-07-11 17:00:00,SPY,441.14,441.33,440.52,441.01,4082612,440.562,439.59880000000004,440.1648689439331,66.50366748166228,0.4697937377656558,0.3007006706595073,0.16909306710614852,0.0038239547680357965,1
2023-07-11 18:00:00,SPY,441.0,441.44,440.27,441.38,5888325,440.756,439.64259999999996,440.28059571117757,70.0680272108843,0.5056018950048724,0.3416809155285803,0.16392097947629208,0.003618267771745093,1
2023-07-11 19:00:00,SPY,441.38,442.97,441.1,442.48,18678734,440.98,439.6978000000001,440.49006278630355,76.0435571687841,0.6156441618446138,0.396473564791787,0.21917059705282677,0.004119113786953637,0
2023-07-11 20:00:00,SPY,442.48,442.51,442.21,442.36,7601457,441.215,439.7442,440.6681520447508,74.19354838709674,0.6852710756154465,0.454233066956519,0.23103800865892754,0.0041323811742590534,0
2023-07-11 21:00:00,SPY,442.31,442.44,442.28,442.32,61380,441.392,439.79720000000003,440.8254708976317,73.47670250896044,0.7288218362550651,0.5091508208162282,0.21967101543883694,0.00415719647849113,1
2023-07-11 22:00:00,SPY,442.3,442.61,442.22,442.61,88196,441.576,439.8592,440.99542605023817,78.2531194295898,0.7777710437504766,0.5628748654030779,0.21489617834739871,0.004156844702372709,0
2023-07-11 23:00:00,SPY,442.62,442.74,442.33,442.41,73809,441.77799999999996,439.9188,441.13014737878694,71.65668662674646,0.791303658810989,0.6085606240846602,0.1827430347263288,0.004196989893631082,1
2023-07-12 08:00:00,SPY,443.12,443.34,443.0,443.29,21896,442.046,439.9946,441.3358476284263,78.97526501766797,0.8630878596839011,0.6594660712045084,0.20362178847939272,0.004488974648786215,0
2023-07-12 09:00:00,SPY,443.32,443.57,443.32,443.46,15601,442.246,440.07399999999996,441.53814785429046,77.5047258979205,0.9230545371805192,0.7121837643997107,0.21087077278080857,0.004467772387926849,0
2023-07-12 10:00:00,SPY,443.45,443.45,443.24,443.3,16792,442.462,440.155,441.705943296739,74.1873804971324,0.9467543040262854,0.7590978723250257,0.18765643170125967,0.004528650250785997,1
2023-07-12 11:00:00,SPY,443.22,443.83,443.21,443.69,126493,442.73,440.23760000000004,441.89490107800196,81.488549618321,0.9856443856971282,0.8044071749994463,0.18123721069768195,0.004538325805334286,1
2023-07-12 12:00:00,SPY,443.25,446.22,442.78,445.66,2383632,443.158,440.3616,442.25348192771605,86.12303290414911,1.1620324054028401,0.8759322210801251,0.286100184322715,0.005903981632314015,1
2023-07-12 13:00:00,SPY,445.66,447.07,442.4,446.93,11236646,443.60299999999995,440.5136,442.6988646012669,86.9095816464241,1.3882961541134478,0.9784050076867896,0.40989114642665814,0.006191591889844602,0
2023-07-12 14:00:00,SPY,446.94,447.48,446.52,446.99,11265499,444.066,440.67199999999997,443.10754416305105,90.90909090909119,1.5545336078997138,1.0936307277293746,0.4609028801703392,0.006082809961345886,0
2023-07-12 15:00:00,SPY,446.98,447.12,444.98,445.18,11511825,444.35200000000003,440.7724,443.3049209094271,73.61268403171022,1.5226736801494098,1.1794393182133818,0.3432343619360281,0.007743681971853736,1
2023-07-12 16:00:00,SPY,445.17,446.2,444.91,445.83,8934916,444.674,440.89160000000004,443.5454046323388,74.42371020856207,1.5322116435341968,1.249993783277545,0.28221786025665185,0.007799818210531341,1
2023-07-12 17:00:00,SPY,445.83,446.46,445.65,446.34,4502899,445.067,441.01099999999997,443.81155657211605,72.65258215962436,1.562907066202797,1.3125764398625954,0.25033062634020165,0.0076683314076052235,0
2023-07-12 18:00:00,SPY,446.34,446.75,446.0,446.27,6132185,445.36500000000007,441.0912,444.0456940414383,73.08146399055495,1.5635612342057925,1.362773398731235,0.20078783547455759,0.0077118950301149685,1
2023-08-01 08:00:00,SPY,457.3,457.3,456.31,456.78,43672,446.697,441.39099999999996,445.25848508511086,88.17317845828951,2.3846599557555805,1.567150710136104,0.8175092456194766,0.02420035071624048,0
2023-08-01 09:00:00,SPY,456.63,456.66,456.22,456.59,23011,448.026,441.699,446.337676981767,87.10191082802565,2.985638612744708,1.850848290657825,1.1347903220868831,0.024169439760254062,1
2023-08-01 10:00:00,SPY,456.58,457.14,456.54,457.1,73152,449.367,442.07059999999996,447.36266012636065,88.35509138381217,3.4631502259101126,2.1733086777082824,1.2898415482018302,0.024085649849480605,0
2023-08-01 11:00:00,SPY,457.1,457.19,456.26,456.35,330192,450.436,442.42060000000004,448.21859725718343,84.33228180862264,3.7379738518839645,2.4862417125434186,1.2517321393405458,0.0243170916905047,0
2023-08-01 12:00:00,SPY,457.18,458.15,455.57,455.86,385846,451.329,442.76340000000005,448.9463498993564,82.05791106515008,3.8716051958591606,2.763314409206567,1.1082907866525935,0.02445325286152882,1
2023-08-01 13:00:00,SPY,455.86,456.94,455.69,456.79,6194544,452.309,443.12299999999993,449.69336419465577,83.5405271009448,4.0063692950321865,3.011925386371691,0.9944439086604957,0.024385705335347167,0
2023-08-01 14:00:00,SPY,456.8,457.25,455.53,456.33,11871427,453.424,443.475,450.3254247475457,81.31813676907817,4.029601916378169,3.2154606923729867,0.8141412240051826,0.024470467440632967,0
2023-08-01 15:00:00,SPY,456.34,456.46,455.8,456.13,4942585,454.454,443.84680000000003,450.8782414382556,78.43563280825626,3.9859283072746052,3.3695542153533102,0.616374091921295,0.02453805751544377,0
2023-08-01 16:00:00,SPY,456.14,456.35,455.49,456.31,5517649,455.451,444.22,451.39555177746934,77.07852193995372,3.920646382110533,3.479772648704755,0.4408737334057782,0.024480999791581783,0
2023-08-01 17:00:00,SPY,456.32,456.5,455.98,456.43,3680631,456.467,444.586,451.87502303675797,77.15765247410809,3.8343924933682274,3.55069661763745,0.2836958757307775,0.02451013680546365,1
2023-08-01 18:00:00,SPY,456.44,456.97,456.42,456.71,5213114,456.4599999999999,444.9464,452.3354970332572,86.37223974763393,3.7454540620929606,3.589648106528552,0.15580595556440846,0.02450042698224342,0
2023-08-01 19:00:00,SPY,456.72,456.99,456.19,456.46,10403226,456.44699999999995,445.30920000000003,452.72830683961365,84.40129449838176,3.6131466978506523,3.5943478247929725,0.0187988730576798,0.024515947626103533,0
2023-08-01 20:00:00,SPY,456.46,456.52,456.14,456.26,4103259,456.363,445.6524,453.06465856917424,82.76089828269481,3.452357205092653,3.565949700852909,-0.11359249576025565,0.0245851190390939,0
2023-08-01 21:00:00,SPY,456.29,456.48,454.35,454.75,1327457,456.203,445.97479999999996,453.2251672768719,75.5729794933655,3.166583588771232,3.4860764784365736,-0.31949288966534173,0.024800831406233816,1
2023-08-01 22:00:00,SPY,454.63,455.09,453.54,455.09,410836,456.12600000000003,446.3082,453.4027703933603,36.817472698908034,2.9337229652855967,3.3756057758063784,-0.4418828105207817,0.02472696133781082,0
2023-08-01 23:00:00,SPY,455.09,455.16,454.67,455.02,79016,455.94899999999996,446.631,453.55679226065934,37.51987281399056,2.7122655199303267,3.242937724631168,-0.5306722047008412,0.02473826490556386,0
2023-08-02 08:00:00,SPY,452.78,454.7,451.74,452.73,99894,455.58900000000006,446.9062,453.47805014059657,22.924411400247592,2.3251719029718743,3.0593845602993093,-0.734212657327435,0.02496409940221365,1
2023-08-02 09:00:00,SPY,452.7,453.28,452.3,453.09,206659,455.285,447.1828,453.4410929843493,28.77604166666606,2.024113691360924,2.8523303865116327,-0.8282166951507088,0.02495601141904695,1
2023-08-02 10:00:00,SPY,453.13,454.37,453.11,454.37,129331,455.091,447.477,453.5295603191732,41.20425029515924,1.867283312561824,2.6553209717216713,-0.7880376591598472,0.025035295121830024,0
2023-08-02 11:00:00,SPY,454.37,454.8,454.13,454.25,298180,454.87299999999993,447.7698,453.5981736221091,33.420365535247726,1.713558277177242,2.4669684328127857,-0.7534101556355437,0.02504032094998136,0
2023-08-02 12:00:00,SPY,454.55,454.8,451.86,453.67,495434,454.56899999999996,448.051,453.6050142295272,32.904884318765966,1.5273228987171592,2.2790393259936605,-0.7517164272765013,0.007718092526310149,0
2023-08-02 13:00:00,SPY,453.64,453.65,452.34,452.98,9301416,454.221,448.31739999999996,453.5454890648104,30.955259975816034,1.3089638654653868,2.0850242338880056,-0.7760603684226188,0.007808094676540494,0
2023-08-02 14:00:00,SPY,452.99,453.08,450.44,450.63,15159763,453.658,448.53600000000006,453.26782343959036,22.796934865900056,0.9355034962172226,1.855120086353849,-0.9196165901366264,0.008980175894673828,0
2023-08-02 15:00:00,SPY,450.63,451.67,450.29,450.31,11742366,453.21400000000006,448.75339999999994,452.9861259691532,21.240601503759038,0.6067182667923703,1.6054397224415533,-0.998721455649183,0.008926769580489569,1
2023-08-02 16:00:00,SPY,450.3,451.1,449.98,450.85,8864163,452.78999999999996,448.96560000000005,452.7826854006624,23.11926605504587,0.38528575636792084,1.361408929226827,-0.9761231728589062,0.009104563026014752,0
2023-08-02 17:00:00,SPY,450.85,451.44,450.45,450.57,6026079,452.34499999999997,449.1768,452.57195345774215,23.05580969807862,0.18507184356957396,1.1261415120953764,-0.9410696685258024,0.008686861286731448,0
2023-08-02 18:00:00,SPY,450.58,451.08,450.26,450.62,5641295,452.134,449.3782,452.3860531284334,23.840445269016698,0.030088614527358004,0.9069309325817728,-0.8768423180544148,0.008714927661791468,0
2023-08-02 19:00:00,SPY,450.62,450.9,449.35,450.14,21605083,451.83899999999994,449.56559999999996,452.17214330667787,26.35897435897428,-0.12997048075669682,0.6995506499140789,-0.8295211306707757,0.008723138217385028,0
2023-08-02 20:00:00,SPY,450.16,450.46,449.72,449.98,12778174,451.4,449.75739999999996,451.9633677536609,23.3019853709511,-0.2666552935205573,0.5063094612271517,-0.772964754747709,0.008659796846602749,0
2023-08-02 21:00:00,SPY,449.99,450.05,449.85,449.91,97009,450.966,449.94339999999994,451.7678089199789,23.3019853709511,-0.3762897731101589,0.3297896143596896,-0.7060793874698486,0.008621013873964238,1
2023-08-02 22:00:00,SPY,449.99,450.72,449.98,450.72,95552,450.671,450.1286,451.6680175942666,37.57725587144634,-0.39328214574464937,0.1851752623388218,-0.5784574080834712,0.008891343839587793,0
2023-08-02 23:00:00,SPY,450.74,450.91,450.68,450.9,107778,450.463,450.32380000000006,451.5948730614793,36.15676359039197,-0.3877544360339016,0.07058932266427712,-0.45834375869817867,0.008953928200208131,0
2023-08-03 08:00:00,SPY,447.91,450.13,447.87,448.74,52662,450.274,450.47839999999997,451.3229803889575,17.97497155858919,-0.5513124476731832,-0.05379103140321495,-0.49752141626996826,0.009875943144468647,1
2023-08-03 09:00:00,SPY,448.74,449.4,448.74,449.39,42642,450.18199999999996,450.6386,451.1388870185806,23.92703862660919,-0.6213215741976796,-0.16729713996210788,-0.45402443423557176,0.009763137732966016,0
2023-08-03 10:00:00,SPY,449.34,449.8,449.2,449.3,62145,450.02699999999993,450.775,450.9637549215729,25.254813137032613,-0.6762709288913129,-0.2690918977479489,-0.407179031143364,0.009671977357438534,0
2023-08-03 11:00:00,SPY,449.31,449.9,448.97,449.23,129578,449.89300000000003,450.91240000000005,450.79863540523263,27.1619975639462,-0.7171996719829394,-0.358713452594947,-0.3584862193879924,0.009671873154163877,0
2023-08-03 12:00:00,SPY,449.68,450.9,448.0,448.85,638247,449.716,451.04299999999995,450.6130510809247,35.73717948717946,-0.7714065257216021,-0.44125206722027804,-0.330154458501324,0.008505098886675564,0
2023-08-03 13:00:00,SPY,448.89,449.0,447.63,448.56,7529454,449.558,451.16200000000003,450.4175224065509,35.90982286634443,-0.8282192285001315,-0.5186454994762488,-0.3095737290238827,0.00840838208261233,0
2023-08-03 14:00:00,SPY,448.55,449.3,447.37,448.49,11388751,449.409,451.2836,450.2339488440222,29.442508710800908,-0.8688762551385594,-0.588691650608711,-0.2801846045298484,0.007662639287246847,1
2023-08-03 15:00:00,SPY,448.49,449.87,448.38,449.27,8416618,449.34499999999997,451.40319999999997,450.1421441922106,39.583333333332966,-0.8286061050104081,-0.6366745414890504,-0.19193156352135765,0.008022169757158902,1
2023-08-03 16:00:00,SPY,449.28,450.74,449.13,450.56,5778788,449.329,451.5452,450.1819399834286,49.598930481283396,-0.6847066300665574,-0.646280959204552,-0.038425670862005434,0.008672407412506392,0
2023-08-03 17:00:00,SPY,450.56,450.79,449.43,449.51,6235988,449.19000000000005,451.66939999999994,450.1179456992926,46.08695652173908,-0.6479226353947638,-0.6466092944425943,-0.001313340952169506,0.008824678103069155,1
2023-08-03 18:00:00,SPY,449.51,450.12,449.26,449.97,4768689,449.313,451.795,450.1038556326933,49.9401197604791,-0.5750243759180194,-0.6322923107376793,0.05726793481965997,0.007322489010307335,0
2023-08-03 19:00:00,SPY,449.99,450.03,448.77,448.84,12053252,449.258,451.8586,449.98348842957967,44.314558979808425,-0.6014998207619442,-0.6261338127425323,0.024633991980588132,0.00769952528052229,1
2023-08-03 20:00:00,SPY,448.84,451.14,448.58,449.27,5619666,449.255,451.9054,449.9155371505721,41.97120708748588,-0.5810859975398444,-0.6171242497019949,0.03603825216215051,0.0076583135378448155,0
2023-08-03 21:00:00,SPY,449.1,449.39,448.72,449.14,209669,449.246,451.9484,449.84167646956524,40.200445434298516,-0.5688405691174694,-0.6074675135850898,0.03862694446762038,0.007645109403303997,1
2023-08-03 22:00:00,SPY,449.14,450.03,449.06,449.86,148864,449.34700000000004,452.04200000000003,449.84342156770185,57.42705570291773,-0.49532816144619574,-0.585039643157311,0.08971148171111532,0.007843308720358554,0
2023-08-03 23:00:00,SPY,449.92,450.2,449.58,449.88,68307,449.479,452.12300000000005,449.84690522792073,53.54558610709119,-0.43049276328270025,-0.5541302671823889,0.12363750389968864,0.007775226030701635,1
2023-08-04 08:00:00,SPY,450.86,451.51,450.55,450.66,65086,449.696,452.2094,449.92434282526165,58.94736842105256,-0.31256767625109205,-0.5058177489961295,0.19325007274503747,0.007960930531463772,0
2023-08-04 09:00:00,SPY,450.73,451.27,450.68,450.77,15372,449.846,452.29939999999993,450.00488160380814,60.07853403141324,-0.20783927272208302,-0.4462220537413203,0.23838278101923727,0.007958671640546424,0
2023-08-04 10:00:00,SPY,450.56,450.64,449.88,449.88,54086,449.77799999999996,452.1614,449.99298811773116,56.31901840490774,-0.1944157169916707,-0.3958607863913904,0.20144506939971968,0.008003302315590915,0
2023-08-04 11:00:00,SPY,449.97,449.97,448.9,449.28,183518,449.755,452.0152,449.925084487471,54.25531914893595,-0.22954637028556135,-0.3625979031702246,0.13305153288466326,0.008078644734848206,1
2023-08-04 12:00:00,SPY,450.61,451.41,448.31,450.52,1761211,449.80999999999995,451.8836,449.98174310771185,60.53997923156776,-0.15553709443003072,-0.32118574142218587,0.16564864699215515,0.006997300905395998,0
2023-08-04 13:00:00,SPY,450.52,451.87,450.15,450.3,7683593,449.95599999999996,451.7626,450.0120532879298,55.67805953693504,-0.11332997409380141,-0.279614587956509,0.1662846138627076,0.006900662466695134,1
2023-08-04 14:00:00,SPY,450.3,451.44,448.77,451.3,11882391,450.159,451.6714,450.13471487955553,54.214123006833724,0.0008018720282052527,-0.22353129595956617,0.22433316798777142,0.0072068281969680775,1
2023-08-04 15:00:00,SPY,451.3,451.93,451.13,451.83,6663938,450.428,451.5722,450.29617060531217,64.04358353510884,0.13249147372465586,-0.15232674202272176,0.28481821574737765,0.007255759669165995,1
2023-08-04 16:00:00,SPY,451.82,452.89,451.52,452.74,6057338,450.716,451.5004,450.5289162619491,65.90126291618812,0.3067498058375122,-0.060511432450674967,0.3672612382881872,0.007347590302781586,0
2023-08-04 17:00:00,SPY,452.73,452.79,450.62,450.76,7023825,450.804,451.393,450.5509242370016,60.04184100418418,0.28183254688502757,0.007957363416465545,0.27387518346856204,0.008737616567636252,0
2023-08-04 18:00:00,SPY,450.75,450.75,446.76,447.11,22660010,450.44899999999996,451.209,450.22321716681097,41.549295774647995,-0.0320693801789389,-4.798530261534463e-05,-0.03202139487632356,0.012088888577918542,0
2023-08-04 19:00:00,SPY,447.1,447.72,446.27,446.8,24315110,450.05199999999996,451.0164,449.8971964842575,40.97222222222231,-0.3023678201273583,-0.06051195226756394,-0.24185586785979435,0.01193233887448198,0
2023-08-04 20:00:00,SPY,446.81,447.13,446.0,446.73,9781416,449.73699999999997,450.8168,449.59555872385204,37.286758732737574,-0.5162783605982213,-0.1516652339336954,-0.3646131266645259,0.011467790776997297,0
2023-08-04 21:00:00,SPY,446.66,446.85,446.65,446.8,155319,449.48900000000003,450.6236,449.3293150358661,37.54045307443368,-0.6724045292225469,-0.2558130929914657,-0.4165914362310812,0.011300966561808148,0
2023-08-04 22:00:00,SPY,446.76,446.89,446.72,446.84,40938,449.121,450.43520000000007,449.09223741340264,33.56282271944886,-0.783871988637884,-0.36142487212074936,-0.4224471165171346,0.011224247164918152,0
2023-08-04 23:00:00,SPY,446.8,446.91,446.61,446.82,36937,448.77299999999997,450.27660000000003,448.8758338502214,32.87077189939281,-0.8638664712152035,-0.4619131919396402,-0.40195327927556335,0.010991979974295676,1
2023-08-07 08:00:00,SPY,448.94,449.08,447.76,448.14,61837,448.457,450.1376,448.8057544359146,42.72575250836112,-0.8113964336765775,-0.5318098402870277,-0.27958659338954983,0.011391666525947607,1
2023-08-07 09:00:00,SPY,448.14,448.45,447.91,448.4,13747,448.11400000000003,450.00519999999995,448.76711115630366,46.21342512908777,-0.7403000061613056,-0.5735078734618834,-0.16679213269942228,0.011411454319919507,0
2023-08-07 10:00:00,SPY,448.38,448.38,447.47,447.78,45110,447.61800000000005,449.9062,448.673100569989,37.545454545454376,-0.7256198990635312,-0.6039302785822129,-0.12168962048131826,0.011338463767301823,0
2023-08-07 11:00:00,SPY,447.82,448.06,447.72,447.88,131845,447.33000000000004,449.80199999999996,448.597567182371,38.8786764705881,-0.6978720100374289,-0.6227186248732561,-0.0751533851641728,0.011344407768280794,1
2023-08-07 12:00:00,SPY,447.94,448.76,447.44,448.72,445935,447.491,449.689,448.6092274507166,37.966417910447795,-0.601170706555024,-0.6184090412096097,0.017238334654585685,0.011370947658827344,0
2023-08-07 13:00:00,SPY,448.69,449.65,448.26,448.49,7563459,447.65999999999997,449.57380000000006,448.59787245541025,33.97312859884852,-0.5369042071707781,-0.6021080744018434,0.0652038672310653,0.011364131847496425,1
2023-08-07 14:00:00,SPY,448.49,449.9,447.99,449.07,10235479,447.89399999999995,449.4818,448.6428369834664,31.813676907829418,-0.4341665884832082,-0.5685197772181164,0.1343531887349082,0.011312000567524986,1
2023-08-07 15:00:00,SPY,449.09,449.63,448.25,449.52,6421970,448.166,449.4126,448.7263763183744,42.757009345794295,-0.312828948901938,-0.5173816115548807,0.2045526626529427,0.011282151282666589,0
2023-08-07 16:00:00,SPY,449.52,449.81,448.95,449.66,4486875,448.448,449.3932,448.8152928594816,75.2475247524753,-0.20303075323113262,-0.4545114398901311,0.2514806866589985,0.010918260589189573,1
2023-08-07 17:00:00,SPY,449.66,450.22,449.48,450.21,4056067,448.787,449.3912,448.94812211095956,82.23062381852544,-0.07081814120152785,-0.3777727801524105,0.30695463895088265,0.010986903252599638,0
2023-08-07 18:00:00,SPY,450.22,450.5,449.48,450.09,4972792,448.98199999999997,449.376,449.05687238610625,81.46067415730312,0.024001633365344333,-0.2974178974488596,0.32141953081420394,0.010734648953385556,1
2023-08-07 19:00:00,SPY,450.1,450.87,449.62,450.7,10996088,449.212,449.3786,449.2133607302866,83.16326530612228,0.14667807630667085,-0.20859870269775355,0.3552767790044244,0.010759309472440401,0
2023-08-07 20:00:00,SPY,450.7,451.06,450.57,450.91,6726048,449.525,449.3844,449.3749454226403,83.63636363636367,0.2578726902772246,-0.11530442410275793,0.3731771143799825,0.010544964578313418,0
2023-08-07 21:00:00,SPY,450.91,451.05,450.85,451.0,81921,449.837,449.40160000000003,449.529712525246,84.15032679738533,0.3492317446383595,-0.022397190354534455,0.37162893499289396,0.00958793466855503,0
2023-08-07 22:00:00,SPY,450.93,450.97,450.65,450.73,76755,450.038,449.4166,449.64402561807975,75.54240631163714,0.39529104085141853,0.06114045588665615,0.33415058496476235,0.0044578031562358495,0
2023-08-07 23:00:00,SPY,450.76,450.79,450.66,450.75,21974,450.26399999999995,449.43340000000006,449.749356511596,74.32712215320915,0.4284680844273794,0.1346059815948008,0.2938621028325786,0.004325779148404621,0
2023-08-08 08:00:00,SPY,449.85,449.96,449.0,449.39,44267,450.296,449.4068,449.71513208192016,64.4524236983842,0.34108863897353103,0.17590251307054686,0.16518612590298418,0.005521955948875305,0
2023-08-08 09:00:00,SPY,449.39,449.39,448.42,448.84,40711,450.22799999999995,449.3656,449.63178616935636,57.97342192691008,0.22486726559543513,0.18569546357552452,0.039171802019910607,0.005727786492770459,0
2023-08-08 10:00:00,SPY,448.9,449.01,448.15,448.28,53239,450.09,449.3564,449.5030446294177,46.167247386759115,0.08657567943771483,0.16587150674796258,-0.07929582731024776,0.005914985118336241,0
2023-08-08 11:00:00,SPY,448.34,448.38,447.2,447.67,421450,449.83599999999996,449.32200000000006,449.32846895042553,43.300653594771234,-0.07142001546571919,0.11841320230522623,-0.18983321777094542,0.0061066310889939905,0
2023-08-08 12:00:00,SPY,448.34,449.82,446.61,447.72,593081,449.599,449.2903999999999,449.1752814313374,37.92486583184283,-0.1904033090172561,0.05664990004072977,-0.2470532090579859,0.0053165885582935595,0
2023-08-08 13:00:00,SPY,447.7,448.15,446.08,446.58,9357993,449.187,449.2374,448.92811177121007,26.592356687898217,-0.3723941708138341,-0.029158914130183004,-0.34323525668365107,0.005823893701802762,0
2023-08-08 14:00:00,SPY,446.58,446.88,445.4,445.54,11642608,448.65,449.1712,448.6054344596663,21.30919220055688,-0.5936987585939164,-0.1420668830229297,-0.4516318755709867,0.006096191550347777,0
2023-08-08 15:00:00,SPY,445.54,450.7,445.27,445.69,7525434,448.11899999999997,449.11379999999997,448.32777403493617,16.666666666666657,-0.7483539341071719,-0.26332429323977813,-0.48502964086739375,0.006106497016733909,1
2023-08-08 16:00:00,SPY,445.69,446.95,445.63,446.59,6659273,447.70500000000004,449.0758,448.1622717458946,26.851851851851677,-0.789199397154789,-0.36849931402278036,-0.4207000831320087,0.006160508849905074,1
2023-08-08 17:00:00,SPY,446.6,447.41,446.54,447.24,7043422,447.354,449.03520000000003,448.07443634152366,27.236842105263193,-0.7603552511419025,-0.44687050144660484,-0.31348474969529766,0.006378339429416777,1
2023-08-08 18:00:00,SPY,447.25,448.57,446.94,448.33,6911610,447.24800000000005,448.9906,448.09877573756904,34.78773584905619,-0.642139977187071,-0.4859243965946981,-0.15621558059237295,0.006740921715584821,1
2023-08-08 19:00:00,SPY,448.34,449.23,448.15,448.75,14430918,447.23900000000003,448.97540000000004,448.1607970958958,37.230419977298446,-0.5086990648044889,-0.4904793302366563,-0.0182197345678326,0.006730187803955944,0
2023-08-08 20:00:00,SPY,448.77,448.9,448.56,448.7,5693227,447.28100000000006,448.95,448.21214975342957,38.183934807915975,-0.40234280507678477,-0.47285202520468206,0.07050922012789729,0.006717263744386611,0
2023-08-08 21:00:00,SPY,448.73,448.76,448.6,448.68,35114,447.38199999999995,448.9468,448.2567069197696,37.95110593713621,-0.3160255895626847,-0.4414867380762826,0.1254611485135979,0.00657130016968215,0
2023-08-08 22:00:00,SPY,448.71,448.79,448.56,448.6,38794,447.46999999999997,448.93339999999995,448.28940149883914,44.59644322845438,-0.2511784766720666,-0.40342508579543945,0.15224660912337284,0.006570516221260169,1
2023-09-01 08:00:00,SPY,451.53,451.61,451.12,451.37,19957,447.94899999999996,448.978,448.582791832283,63.27387198321118,0.023458759657387418,-0.3180483167048741,0.3415070763622615,0.009045543221811194,1
2023-09-01 09:00:00,SPY,451.52,451.95,451.52,451.71,30664,448.566,449.015,448.8806211815894,68.4210526315792,0.26548555439228494,-0.20134154248544234,0.4668270968777273,0.009063120007344638,1
2023-09-01 10:00:00,SPY,451.7,452.54,451.49,452.05,147075,449.20199999999994,449.05839999999995,449.18246678334276,74.22566371681424,0.4792047177385257,-0.06523229044064874,0.5444370081791744,0.009086968717922124,0
2023-09-01 11:00:00,SPY,451.99,452.32,451.86,452.06,134260,449.74899999999997,449.08639999999997,449.45651756588154,74.11111111111113,0.6419852050584041,0.07621120865916181,0.5657739963992423,0.009056568647555482,1
2023-09-01 12:00:00,SPY,450.94,453.5,450.75,453.11,1390628,450.33599999999996,449.1332,449.8044682738928,86.64421997755385,0.8459643879436385,0.23016184451605715,0.6158025434275813,0.00931176899283291,0
2023-09-01 13:00:00,SPY,453.13,453.67,451.15,452.34,7865475,450.73699999999997,449.1824,450.04594748590296,89.35185185185165,0.9347120168372953,0.3710718789803048,0.5636401378569905,0.008907563865442728,0
2023-09-01 14:00:00,SPY,452.3,453.04,450.67,450.98,10120824,450.96000000000004,449.2164000000001,450.1349048681979,76.8527918781728,0.8851016176304256,0.47387782671032896,0.41122379092009664,0.009399527775708245,0
2023-09-01 15:00:00,SPY,450.95,451.25,449.69,449.88,6528832,451.0780000000001,449.2036,450.1106282140838,66.36815920398018,0.7483971553727997,0.5287816924428231,0.21961546292997658,0.009669653160267171,1
2023-09-01 16:00:00,SPY,449.88,451.0,449.68,450.74,5275175,451.284,449.2124,450.1705683841711,67.05653021442497,0.7013677657935204,0.5632989071129626,0.13806885868055785,0.00967437090590725,0
2023-09-01 17:00:00,SPY,450.74,450.89,450.18,450.65,3641698,451.48900000000003,449.19939999999997,450.2162285380595,62.52699784017269,0.6493490957152517,0.5805089448334204,0.06884015088183126,0.00968724282586399,0
2023-09-01 18:00:00,SPY,450.65,450.79,449.88,450.55,3800447,451.407,449.1738,450.2480162963396,60.0671140939598,0.5932165297483607,0.5830504618164085,0.010166067931952183,0.009229221309336767,1
2023-09-01 19:00:00,SPY,450.54,451.3,450.38,451.21,12142708,451.35699999999997,449.1432,450.3396337919263,63.14136125654452,0.5951272939651631,0.5854658282461594,0.009661465719003615,0.008798853310517673,0
2023-09-01 20:00:00,SPY,451.23,452.37,450.81,450.82,6518415,451.23400000000004,449.1444,450.3853829546,60.786290322580626,0.5587311429217721,0.580118891181282,-0.021387748259509953,0.00892271608941597,0
2023-09-01 21:00:00,SPY,450.92,450.93,450.1,450.48,256895,451.076,449.2118,450.39439410178096,59.23379174852655,0.4967258263730514,0.5634402782196359,-0.06671445184658453,0.008880854034320158,1
2023-09-01 22:00:00,SPY,450.5,451.0,450.0,450.85,158837,450.85,449.2928,450.4377851397066,46.65809768637543,0.47200113874799854,0.5451524503253085,-0.07315131157730992,0.00882667266924563,0
2023-09-01 23:00:00,SPY,450.94,450.95,450.85,450.92,17166,450.70799999999997,449.37660000000005,450.4837103644964,44.740346205060156,0.4528350599676969,0.5266889722537862,-0.07385391228608928,0.008564424312514632,0
2023-09-05 08:00:00,SPY,449.8,450.07,449.11,449.93,39588,450.60300000000007,449.43919999999997,450.43097604406813,37.00980392156855,0.3536840289008296,0.49208798358319494,-0.13840395468236533,0.008882239466649814,1
2023-09-05 09:00:00,SPY,449.94,450.55,449.91,450.42,62188,450.657,449.51079999999996,450.42993070653785,40.50925925925932,0.31105932901766664,0.4558822526700893,-0.14482292365242266,0.008928445266446663,0
2023-09-05 10:00:00,SPY,450.27,450.73,450.26,450.45,35584,450.628,449.5834,450.43184206781996,32.5459317585299,0.27651223561611005,0.4200082492592935,-0.14349601364318343,0.008926020441445233,0
2023-09-05 11:00:00,SPY,450.45,450.68,450.01,450.56,109248,450.619,449.6318,450.44404758517044,37.21264367816098,0.2550692167332045,0.3870204427540757,-0.13195122602087123,0.008917228064300713,1
2023-09-05 12:00:00,SPY,450.18,451.03,449.13,450.91,430608,450.65500000000003,449.682,450.4884240056304,49.41176470588241,0.2632825869334283,0.36227287158994625,-0.09899028465651794,0.006401795495544207,0
2023-09-05 13:00:00,SPY,450.98,450.98,449.38,449.59,5703669,450.49300000000005,449.7182,450.40285981461795,47.64991896272269,0.16141804692580308,0.32210190665711763,-0.16068385973131455,0.006950251433835371,1
2023-09-05 14:00:00,SPY,449.59,450.43,449.17,450.11,8773139,450.422,449.7628000000001,450.3749684037019,44.596912521440906,0.12125160621417308,0.2819318465685287,-0.16068024035435563,0.007021980336866853,0
2023-09-05 15:00:00,SPY,450.11,451.06,449.87,450.22,7568886,450.396,449.7928,450.36020950811127,46.324786324786764,0.09717531669690516,0.24498054059420402,-0.14780522389729886,0.007033350752634359,0
2023-09-05 16:00:00,SPY,450.23,450.73,450.18,450.31,4663785,450.342,449.82919999999996,450.3554276501959,47.945205479451985,0.08438420306714534,0.2128612730887923,-0.12847707002164696,0.006533606567749258,0
2023-09-05 17:00:00,SPY,450.3,450.34,449.49,450.02,6192927,450.25199999999995,449.8482,450.32348215970103,39.12248628884845,0.05026712882084894,0.18034244423520362,-0.1300753154143547,0.00638062524165657,1
2023-09-05 18:00:00,SPY,450.03,450.64,449.69,450.62,5942951,450.321,449.87019999999995,450.3517219540152,48.23943661971845,0.07082763043621298,0.15843948147540549,-0.0876118510391925,0.005866586433195556,0
2023-09-05 19:00:00,SPY,450.62,450.62,449.17,449.25,11209818,450.204,449.86199999999997,450.2467960536328,40.83457526080484,-0.02315861622344073,0.12211986193563625,-0.14527847815907696,0.006149428191060782,0
2023-09-05 20:00:00,SPY,449.25,449.44,448.98,449.05,3094505,450.064,449.8388,450.13281547709636,36.238532110091946,-0.11248506456098539,0.07519887663631192,-0.1876839411972973,0.005791540057028139,0
2023-09-05 21:00:00,SPY,449.07,449.15,449.0,449.0,81848,449.908,449.81699999999995,450.02492828880145,35.27607361963213,-0.18517689656835046,0.023123721995379445,-0.2083006185637299,0.005792010239159278,0
2023-09-05 22:00:00,SPY,448.91,449.21,448.9,449.2,84828,449.73699999999997,449.787,449.946363689868,43.63001745200697,-0.2240644926246773,-0.02631392092863191,-0.1977505716960454,0.0058255893223281225,0
2023-09-05 23:00:00,SPY,449.19,449.21,449.01,449.15,29432,449.69300000000004,449.7518,449.87051952892824,37.99621928166346,-0.2559671448896097,-0.07224456572082746,-0.18372257916878224,0.005573670925749027,0
2023-09-06 08:00:00,SPY,448.09,448.6,447.98,448.31,12102,449.51300000000003,449.698,449.72189862141124,32.459016393443136,-0.3450536428761666,-0.1268063811518953,-0.21824726172427128,0.005781435815120476,0
2023-09-06 09:00:00,SPY,448.52,448.53,448.26,448.53,4963,449.34399999999994,449.654,449.60838446699114,33.655394524959746,-0.39336866388697445,-0.18011883769891113,-0.21324982618806332,0.005807551429405195,0
2023-09-06 10:00:00,SPY,448.43,448.63,448.36,448.36,9723,449.149,449.6062,449.4894907082301,28.85572139303484,-0.44030073261183134,-0.23215521668149516,-0.20814551593033617,0.005704986024365094,0
2023-09-06 11:00:00,SPY,448.37,448.58,448.17,448.33,73001,448.98,449.585,449.379063021732,36.708860759493795,-0.47444636215283253,-0.28061344577576264,-0.1938329163770699,0.005691613573826179,0
2023-09-06 12:00:00,SPY,448.26,449.12,447.89,448.42,205602,448.76000000000005,449.57660000000004,449.28772368632895,30.394431554524402,-0.48861235268037717,-0.32221322715668554,-0.16639912552369163,0.005339437240332999,0
2023-09-06 13:00:00,SPY,448.44,448.51,447.41,447.96,5419116,448.631,449.57020000000006,449.1612738114405,25.751072961372998,-0.5308379879634231,-0.3639381793180331,-0.16689980864539,0.005233364979976189,0
2023-09-06 14:00:00,SPY,447.92,447.92,445.6,445.67,12468962,448.29299999999995,449.5302,448.82877154368424,16.180758017492877,-0.7405493775673904,-0.4392604189679046,-0.3012889585994858,0.007106523853473886,0
2023-09-06 15:00:00,SPY,445.69,446.01,445.17,445.55,8971483,447.948,449.4868,448.5165075871429,16.591928251121274,-0.9059865132677487,-0.5326056378278734,-0.3733808754398753,0.0070659180907385495,0
2023-09-06 16:00:00,SPY,445.55,445.75,444.01,444.25,8051321,447.453,449.44019999999995,448.1101735312245,6.901217861975525,-1.1289815738504103,-0.6518808250323809,-0.47710074881802944,0.0072936095073185495,1
2023-09-06 17:00:00,SPY,444.25,445.57,443.81,445.31,7063986,447.06899999999996,449.43559999999997,447.84349033777454,22.175141242937798,-1.20626851221175,-0.7627583624682547,-0.44351014974349534,0.007549060957306301,1
2023-09-06 18:00:00,SPY,445.31,446.18,445.16,445.94,6926764,446.832,449.44059999999996,447.66220554370074,29.294274300931974,-1.2028178968286625,-0.8507702693403363,-0.3520476274883262,0.007612004974900817,1
2023-09-06 19:00:00,SPY,445.94,446.4,445.33,446.19,13463481,446.59800000000007,449.43260000000004,447.5219954919197,31.776913099870242,-1.1664640768353252,-0.9139090308393341,-0.2525550459959911,0.00764945438271263,0
2023-09-06 20:00:00,SPY,446.18,446.22,444.81,446.06,6386510,446.36800000000005,449.40899999999993,447.3827578260226,29.450261780104768,-1.135059071691387,-0.9581390390097447,-0.17692003268164236,0.00762137288755693,0
2023-09-06 21:00:00,SPY,446.05,446.22,445.9,446.03,529029,446.13800000000003,449.36300000000006,447.2539237473538,29.52755905511809,-1.0999120269582363,-0.9864936365994431,-0.1134183903587932,0.00762954115452375,0
2023-09-06 22:00:00,SPY,446.04,446.13,445.9,445.94,68023,445.89,449.3068,447.1287881523677,32.751091703056744,-1.0670200457347505,-1.0025989184265045,-0.064421127308246,0.007404276468323794,0
2023-09-06 23:00:00,SPY,446.05,446.18,446.0,446.13,48291,445.707,449.2554,447.03366547118986,32.45614035087743,-1.0139335072179279,-1.004865836184789,-0.009067671033138769,0.006960687064901755,0
2023-09-07 08:00:00,SPY,445.6,445.6,444.6,445.19,39051,445.659,449.18559999999997,446.8580782834575,29.17214191852834,-1.0357724470441099,-1.0110471583566532,-0.024725288687456715,0.007180214515941547,1
2023-09-07 09:00:00,SPY,445.13,445.74,445.13,445.47,15677,445.651,449.12300000000005,446.7258803516996,31.806615776081856,-1.018742870588369,-1.0125863008029965,-0.00615656978537249,0.007252631046189793,0
2023-09-07 10:00:00,SPY,445.4,445.5,444.66,444.92,80059,445.71799999999996,448.9939999999999,446.55389174677583,28.966346153846274,-1.0376656483442162,-1.0176021703112406,-0.02006347803297559,0.007242696460059905,0
2023-09-07 11:00:00,SPY,444.98,445.26,444.41,444.45,195866,445.63199999999995,448.8488,446.35352110422576,28.931572629051786,-1.0781588144112106,-1.0297134991312347,-0.048445315279975976,0.00725407247109418,0
2023-09-07 12:00:00,SPY,444.98,446.07,442.79,443.11,610201,445.349,448.67,446.04461433239476,32.65582655826569,-1.204492106179714,-1.0646692205409305,-0.13982288563878353,0.0075614175923479346,1
2023-09-07 13:00:00,SPY,443.02,444.4,442.81,443.43,7574633,445.07300000000004,448.49739999999997,445.79560344359527,36.01583113456469,-1.2642177096315663,-1.1045789183590577,-0.15963879127250857,0.007599419779227389,1
2023-09-07 14:00:00,SPY,443.43,444.66,442.75,444.03,9547961,444.87,448.3158,445.6274507346814,48.40116279069748,-1.2487409863003904,-1.1334113319473242,-0.11532965435306619,0.00783892114220946,0
2023-09-07 15:00:00,SPY,444.05,445.01,443.86,444.0,6503244,444.66700000000003,448.149,445.47245542661653,38.803418803418715,-1.2247778442455228,-1.151684634406964,-0.07309320983855883,0.00783888465669836,1
2023-09-07 16:00:00,SPY,443.99,445.24,443.9,444.48,5644104,444.521,448.01899999999995,445.37793586217686,37.192982456140506,-1.153755122188329,-1.1520987319632372,-0.0016563902250918972,0.007968159079359065,1
2023-09-07 17:00:00,SPY,444.49,445.22,444.31,445.07,5825873,444.41499999999996,447.9228,445.34860863720763,40.728476821191954,-1.037896805793764,-1.1292583467293427,0.09136154093557858,0.008131741752766193,0
2023-09-07 18:00:00,SPY,445.08,445.35,444.1,444.98,7581757,444.39400000000006,447.80760000000004,445.31350305271167,41.00000000000004,-0.9424762239371489,-1.0919019221709039,0.14942569823375496,0.006381156893913479,0
2023-09-07 19:00:00,SPY,444.98,445.55,444.27,444.84,17406110,444.331,447.69140000000004,445.268407523882,40.261865793780636,-0.8681441301869768,-1.0471503637741186,0.17900623358714185,0.006382760355231503,0
2023-09-07 20:00:00,SPY,444.83,445.06,444.53,445.01,7635233,444.34,447.5806,445.24379728351227,42.4878836833602,-0.7864521008364136,-0.9950107111865776,0.208558610350164,0.005648555255068031,0
2023-09-07 21:00:00,SPY,445.13,445.18,444.85,445.1,349820,444.40500000000003,447.4584,445.2301023041301,41.54351395730733,-0.7063064698542121,-0.9372698629201045,0.23096339306589242,0.005108992714131734,0
2023-09-07 22:00:00,SPY,445.11,445.16,445.0,445.08,16675,444.60200000000003,447.3436,445.2158068465939,48.93617021276584,-0.6370606738441893,-0.8772280251049215,0.2401673512607322,0.004879997778454199,0
2023-09-07 23:00:00,SPY,445.11,445.12,444.81,445.03,31139,444.762,447.2346,445.1981109564421,45.54655870445294,-0.5795369228524123,-0.8176898046544196,0.23815288180200733,0.004830845181205378,0
2023-09-08 08:00:00,SPY,445.75,445.86,444.35,444.38,34642,444.797,447.1052,445.12019562725715,44.642857142856954,-0.5797158994502638,-0.7700950236135885,0.1903791241633247,0.005010221129789935,0
2023-09-08 09:00:00,SPY,444.13,444.27,443.78,443.97,30086,444.794,446.9662,445.010653186566,45.18072289156662,-0.6059562269904291,-0.7372672642889566,0.13131103729852756,0.005061269577013295,1
2023-09-08 10:00:00,SPY,443.88,444.61,443.88,444.55,45718,444.80100000000004,446.8586,444.9667814545121,67.06161137440768,-0.5733415978324956,-0.7044821309976644,0.13114053316516883,0.00528992084737986,0
2023-09-08 11:00:00,SPY,444.65,444.66,443.84,444.29,65651,444.72300000000007,446.73600000000005,444.9023260778919,60.3365384615387,-0.5619957590582203,-0.6759848566097756,0.11398909755155529,0.005269505195197355,1
2023-09-08 12:00:00,SPY,444.25,446.0,443.88,444.84,233708,444.709,446.6238000000001,444.89639026094983,59.85401459854028,-0.5028274151860046,-0.6413533683250214,0.13852595313901683,0.005056597697516214,1
2023-09-08 13:00:00,SPY,444.78,446.1,444.78,445.82,5002436,444.80699999999996,446.529,444.9843530932403,67.98418972332007,-0.37256358548347634,-0.5875954117567125,0.21503182627323614,0.005500863913597453,0
2023-09-08 14:00:00,SPY,445.84,447.11,445.75,445.9,9304615,444.896,446.42879999999997,445.07155756055073,65.23605150214559,-0.25987752420098786,-0.5220518342455676,0.2621743100445797,0.0053352143947979404,1
2023-09-08 15:00:00,SPY,445.91,446.9,445.77,446.18,6455379,445.004,446.3606,445.17712350716494,62.75862068965527,-0.14629297448738043,-0.44690006229393014,0.3006070878065497,0.005211823893969328,0
2023-09-08 16:00:00,SPY,446.18,446.78,445.58,446.1,4963110,445.10600000000005,446.2804,445.26501650648254,62.90322580645157,-0.06201684038717303,-0.3699234179125787,0.3079065775254057,0.004005215271411974,0
2023-09-08 17:00:00,SPY,446.11,446.19,445.52,445.88,5064872,445.191,446.1936,445.32358636300796,61.76470588235313,-0.012831643124741277,-0.2985050629550112,0.28567341983026995,0.004066018110395308,0
2023-09-08 18:00:00,SPY,445.88,446.22,444.87,444.92,6969898,445.245,446.0858,445.285149566531,49.13627639155494,-0.050731199194046894,-0.24895029020281836,0.19821909100877147,0.004568870762299864,1
2023-09-08 19:00:00,SPY,444.9,445.61,444.53,445.51,14155962,445.399,445.99559999999997,445.30656389352805,53.59019264448314,-0.0327809231891365,-0.205716416800082,0.1729354936109455,0.00472476245630672,0
2023-09-08 20:00:00,SPY,445.5,446.52,444.0,445.68,8042059,445.512,445.8968,445.3421292370016,55.11945392491496,-0.004782491297135039,-0.16552963169949264,0.1607471404023576,0.004633728443423005,0
2023-09-08 21:00:00,SPY,445.68,445.94,445.52,445.89,447132,445.672,445.82959999999997,445.3943074049062,57.142857142857416,0.03396024014301702,-0.12563165733099071,0.15959189747400773,0.004478368200814299,0
2023-09-08 22:00:00,SPY,445.87,445.87,445.55,445.56,208460,445.744,445.75980000000004,445.410087652058,60.35087719298274,0.03760243440359545,-0.09298483898407349,0.13058727338766896,0.004547399267695976,0
2023-09-08 23:00:00,SPY,445.57,445.58,445.1,445.11,210400,445.67299999999994,445.682,445.3815078756715,59.93031358885023,0.004130051737092799,-0.07356186083984025,0.07769191257693304,0.004660362082454541,1
2023-09-11 08:00:00,SPY,446.61,447.52,446.5,446.81,31435,445.764,445.63419999999996,445.5175547446552,66.47230320699725,0.11347071999853142,-0.03615534467216591,0.14962606467069733,0.0060062326662924295,1
2023-09-11 09:00:00,SPY,446.93,447.39,446.93,447.37,10009,445.883,445.59860000000003,445.6939781023071,71.50837988826831,0.24251573678452587,0.019578871619172444,0.22293686516535344,0.006097423809371048,0
2023-09-11 10:00:00,SPY,447.37,447.51,447.02,447.51,44883,446.024,445.5826,445.866932568754,69.77777777777806,0.35202376148259873,0.0860678495918577,0.265955911890741,0.006089373955868417,0
2023-09-11 11:00:00,SPY,447.46,447.7,447.21,447.3,114697,446.166,445.55799999999994,446.0034151812537,62.37458193979968,0.4170568433801236,0.1522656483495109,0.2647911950306127,0.0061235235456594105,1
2023-09-11 12:00:00,SPY,447.44,448.0,446.03,447.98,250597,446.47200000000004,445.5503999999999,446.1916613544676,65.80547112462054,0.5175009178767596,0.22531270225496064,0.2921882156217989,0.00596782165972404,0
2023-09-11 13:00:00,SPY,447.98,448.77,446.93,446.97,7682541,446.61800000000005,445.5232,446.26578884451834,55.40355677154605,0.5097291709111005,0.2821959959861886,0.22753317492491187,0.006411699839443955,0
2023-09-11 14:00:00,SPY,446.98,447.86,446.71,446.9,8560924,446.73999999999995,445.4928,446.32618990694516,55.47945205479424,0.4922472703436256,0.324206250857676,0.16804101948594957,0.006345617659537329,0
2023-09-11 15:00:00,SPY,446.89,447.49,446.47,446.89,5657592,446.84,445.4714,446.3798861062837,57.12270803949226,0.47214324829957377,0.3537936503460556,0.11834959795351818,0.0062910516894062445,1
2023-09-11 16:00:00,SPY,446.9,447.78,446.86,447.72,5546018,447.05600000000004,445.51240000000007,446.5075160009234,70.11494252873577,0.5172225102502921,0.3864794223269029,0.13074308792338918,0.0064182058828994104,1
2023-09-11 17:00:00,SPY,447.72,448.48,447.5,448.38,6780295,447.383,445.569,446.6858478103593,70.41251778093894,0.5992963193541527,0.42904280173235293,0.1702535176217998,0.006232235115169313,0
2023-09-11 18:00:00,SPY,448.38,448.56,448.0,448.43,5652569,447.54499999999996,445.6526,446.85195754270603,69.8986975397975,0.6607581775482458,0.4753858768955316,0.18537230065271426,0.0062338421146402685,0
2023-09-11 19:00:00,SPY,448.44,448.7,448.02,448.48,10450618,447.65600000000006,445.716,447.00700920530545,69.18518518518542,0.7053706513180487,0.521382831780035,0.18398781953801369,0.006225222321269672,0
2023-09-11 20:00:00,SPY,448.49,448.59,448.22,448.25,8175102,447.73,445.7622,447.12538928099065,70.22556390977431,0.7139374538292032,0.5598937561898687,0.15404369763933445,0.006258733015006733,0
2023-09-11 21:00:00,SPY,448.29,448.29,448.01,448.02,42788,447.802,445.79879999999997,447.2105903018487,72.62830482115038,0.6941657184310088,0.5867481486380968,0.10741756979291206,0.006261228040944367,0
2023-09-11 22:00:00,SPY,448.13,448.24,447.9,448.01,36733,447.805,445.8378000000001,447.2867245588155,62.65822784810097,0.6699666013136039,0.6033918391731983,0.06657476214040559,0.005745152533299739,0
2023-09-11 23:00:00,SPY,448.01,448.13,447.94,448.0,21253,447.908,445.8772,447.354655553214,57.51789976133636,0.6425745112493928,0.6112283735884372,0.03134613766095562,0.005660858001841566,0
2023-09-12 08:00:00,SPY,447.6,447.76,447.2,447.39,28944,447.95700000000005,445.9062,447.35802169100316,48.712446351931305,0.5651297169113718,0.6020086422530241,-0.03687892534165227,0.005891460342522269,1
2023-09-12 09:00:00,SPY,447.39,447.63,447.15,447.63,8348,448.03099999999995,445.93619999999993,447.3839243870981,53.51812366737715,0.5171586704424271,0.5850386478909047,-0.06787997744847751,0.00589507203262075,0
2023-09-12 10:00:00,SPY,447.53,447.83,447.42,447.7,17001,448.029,445.9864,447.41402682642206,46.56862745098011,0.47926501670809785,0.5638839216543433,-0.08461890494624547,0.00581288512868647,0
2023-09-12 11:00:00,SPY,447.72,447.74,447.07,447.14,174050,447.90500000000003,446.0198,447.38792903342943,52.34159779614262,0.39944218239537577,0.5309955738025498,-0.13155339140717404,0.005872113333429735,0
2023-09-12 12:00:00,SPY,447.72,448.22,447.05,447.19,169628,447.78100000000006,446.06520000000006,447.36907864929333,54.01662049861516,0.33633948106893286,0.4920643552558265,-0.15572487418689362,0.004494350961985366,1
2023-09-12 13:00:00,SPY,447.18,447.82,446.6,447.65,8101269,447.69800000000004,446.12919999999997,447.39583306364636,59.35960591132981,0.3197622708436825,0.45760393837339775,-0.13784166752971527,0.004435894403847196,0
2023-09-12 14:00:00,SPY,447.66,447.67,446.22,446.24,8440072,447.497,446.1918,447.28575372425144,34.051724137930805,0.19065178111355863,0.40421350692142993,-0.2135617258078713,0.005442220197250804,0
2023-10-02 08:00:00,SPY,429.0,430.18,429.0,429.5,38591,445.645,445.9132,445.5918724171799,4.440154440154501,-1.2480604462376164,0.07375871628962069,-1.321819162527237,0.037781738662023404,0
2023-10-02 09:00:00,SPY,429.42,429.5,427.55,427.72,68756,443.616,445.58700000000005,443.88978932982945,3.875278396436542,-2.5030280266838076,-0.441598632305065,-2.0614293943787425,0.037651605286877735,0
2023-10-02 10:00:00,SPY,427.64,427.75,427.31,427.48,84758,441.564,445.25660000000005,442.32695225079806,3.6219081272084566,-3.4768854982393123,-1.0486560054919145,-2.4282294927473975,0.03769072174741571,0
2023-10-02 11:00:00,SPY,427.48,427.75,426.75,426.87,313960,439.512,444.9044,440.85486156024587,3.5621198957427964,-4.248917585660365,-1.688708321525605,-2.5602092641347602,0.03763987767666435,0
2023-10-02 12:00:00,SPY,427.47,430.19,426.22,426.44,402790,437.39300000000003,444.5318,439.4820176021272,3.5314384151593288,-4.839667311296125,-2.318900119479709,-2.5207671918164163,0.037591216996669036,1
2023-10-02 13:00:00,SPY,426.41,427.75,425.85,426.72,7864605,435.29499999999996,444.16659999999996,438.26658735430556,4.682843763303637,-5.2250163292580964,-2.9001233614353863,-2.32489296782271,0.03747025805081365,0
2023-10-02 14:00:00,SPY,426.68,428.1,425.91,426.37,12833656,433.218,443.7971999999999,437.1335790348479,4.616030214016035,-5.495303835305151,-3.4191594562093393,-2.076144379095812,0.03729263607442952,0
2023-10-02 15:00:00,SPY,426.39,428.6,425.5,425.81,11528850,431.08000000000004,443.4132,436.05514293629096,4.625735912531624,-5.689115370409752,-3.873150639049422,-1.8159647313603298,0.03721556106125295,0
2023-10-02 16:00:00,SPY,425.81,426.07,424.46,424.82,9593867,428.797,443.0076,434.9851293233109,3.5059111292295597,-5.8551031501024795,-4.269541141260034,-1.5855620088424454,0.037111692928451095,1
2023-10-02 17:00:00,SPY,424.82,426.0,424.57,425.5,7885171,426.72299999999996,442.616,434.08178367347176,5.84725536992849,-5.864180719376236,-4.588469056883275,-1.2757116624929612,0.03730087415166455,0
2023-10-02 18:00:00,SPY,425.5,426.78,424.55,425.13,9816439,426.28599999999994,442.218,433.22923284742683,5.891783567134368,-5.83398017428442,-4.8375712803635045,-0.9964088939209157,0.03728191125508677,1
2023-10-02 19:00:00,SPY,425.11,427.37,424.51,427.36,19090971,426.25,441.87760000000003,432.67025829052903,13.453741245853408,-5.565942936115221,-4.983245611513848,-0.5826973246013729,0.03802774412595967,0
2023-10-02 20:00:00,SPY,427.33,427.76,425.18,427.5,3044795,426.25200000000007,441.5482,432.1778527390501,12.420738530399234,-5.281344610642293,-5.0428654113395375,-0.23847919930275552,0.038051615907484126,0
2023-10-02 21:00:00,SPY,427.61,427.61,427.25,427.25,115158,426.2900000000001,441.2022,431.70853343056916,12.98245614035099,-5.0181254711903875,-5.0379174233097075,0.019791952119319944,0.038079785875876765,0
2023-10-02 22:00:00,SPY,427.36,427.69,427.31,427.32,98653,426.378,440.8628,431.29057786575305,37.861915367483356,-4.749128989042106,-4.980159736456187,0.23103074741408136,0.03805274305546835,0
2023-10-02 23:00:00,SPY,427.4,427.63,427.09,427.4,98986,426.446,440.51399999999995,430.9200466404432,47.80219780219748,-4.477873864976743,-4.879702562160299,0.4018286971835554,0.03805483682842395,1
2023-10-03 08:00:00,SPY,427.46,428.46,427.45,428.05,58926,426.61400000000003,440.1586,430.6467088651629,53.70611183354997,-4.162470290680801,-4.736256107864399,0.5737858171835981,0.03823442256255123,0
2023-10-03 09:00:00,SPY,428.05,428.05,427.48,427.71,25776,426.804,439.7948,430.36702230657596,55.6603773584903,-3.895046176452638,-4.568014121582047,0.6729679451294093,0.03818886623216303,0
2023-10-03 10:00:00,SPY,427.67,428.12,427.26,427.26,27262,427.04799999999994,439.4164,430.0711154202354,55.51075268817192,-3.677035304319986,-4.389818358129635,0.7127830538096491,0.03806079537758604,0
2023-10-03 11:00:00,SPY,427.13,427.22,425.08,425.39,893180,427.037,439.00219999999996,429.6252949040225,42.63565891472853,-3.6134993184117548,-4.2345545501860595,0.6210552317743048,0.038109613169942845,0
2023-10-03 12:00:00,SPY,425.89,428.29,424.24,424.39,1081648,426.963,438.5724000000001,429.1266953893537,39.772727272727245,-3.602313012433399,-4.108106242635528,0.5057932302021291,0.009276074015675992,1
2023-10-03 13:00:00,SPY,424.39,426.65,424.22,426.29,7303527,426.85600000000005,438.1998,428.85653392370097,52.177858439201515,-3.400929860884162,-3.966670966285255,0.5657411054010932,0.00979663596047268,0
2023-10-03 14:00:00,SPY,426.29,426.34,421.46,421.76,21673224,426.282,437.7248,428.1806735500152,39.49175824175831,-3.5657615243611644,-3.886489077900437,0.3207275535392724,0.014341478592407196,0
2023-10-03 15:00:00,SPY,421.75,427.37,420.76,421.2,12373275,425.677,437.2352,427.51584749763276,35.11080332409979,-3.6989400467506925,-3.848979271670488,0.15003922491979527,0.014336297867355454,1
2023-10-03 16:00:00,SPY,421.19,422.58,421.11,422.22,10574830,425.16700000000003,436.7618,427.0114810692868,40.35785288270398,-3.67976150962852,-3.8151357192620945,0.1353742096335746,0.014656228724793123,0
2023-10-03 17:00:00,SPY,422.21,422.83,420.74,420.89,9150479,424.51599999999996,436.2684,426.4284828722118,27.202255109232027,-3.728897852229352,-3.7978881458555462,0.06899029362619435,0.01483544502672505,1
2023-10-03 18:00:00,SPY,420.9,421.55,420.18,421.14,10897261,423.825,435.789,425.92481783676305,27.762237762238,-3.7049574043841176,-3.7793019975612605,0.07434459317714293,0.014888919201881621,1
2023-10-03 19:00:00,SPY,421.15,421.74,420.29,421.67,20845875,423.221,435.2862,425.51959709040466,30.86419753086453,-3.6016997041704713,-3.743781538883103,0.14208183471263158,0.014983151179020467,0
2023-10-03 20:00:00,SPY,421.68,422.07,421.27,421.28,6729011,422.62299999999993,434.76439999999997,425.1158259389376,29.73154362416136,-3.5108658968330815,-3.697198410473099,0.18633251364001735,0.014866938511539878,0
2023-10-03 21:00:00,SPY,421.28,421.37,421.11,421.24,152180,422.20799999999997,434.23900000000003,424.74669965903877,29.27321668909869,-3.4028808238840043,-3.6383348931552804,0.2354540692712761,0.014721160300495684,1
2023-10-03 22:00:00,SPY,421.25,421.55,421.08,421.53,198905,421.922,433.72360000000003,424.4403473105589,27.517241379310462,-3.256363962469379,-3.5619407070181004,0.3055767445487212,0.014762134841943527,0
2023-10-03 23:00:00,SPY,421.53,421.65,421.1,421.57,65789,421.45,433.1954,424.1669809000295,28.380281690141146,-3.101271105663386,-3.469806786747158,0.36853568108377166,0.013528400399782769,0
2023-10-04 08:00:00,SPY,420.33,421.31,420.07,421.04,61279,421.378,432.6768,423.8691731952648,28.221288515406485,-2.9866966895828,-3.3731847673142865,0.3864880777314865,0.013497257658481095,1
2023-10-04 09:00:00,SPY,420.93,421.75,420.87,421.68,65749,421.42600000000004,432.1724,423.6606805100015,35.785440613027035,-2.811839848612692,-3.2609157835739677,0.4490759349612756,0.013688243919467682,0
2023-10-04 10:00:00,SPY,421.68,421.95,421.05,421.45,110161,421.349,431.66360000000003,423.45013950904894,38.0293159609122,-2.661147567526598,-3.140962140364494,0.47981457283789597,0.01366212647606897,1
2023-10-04 11:00:00,SPY,421.42,422.57,421.24,422.37,558977,421.497,431.15659999999997,423.34726907961567,32.65486725663729,-2.4393670331426165,-3.0006431189201184,0.5612760857775019,0.013939486413940164,1
2023-10-04 12:00:00,SPY,422.24,423.28,418.81,422.63,1207182,421.646,430.64160000000004,423.2789577386999,56.18776671408246,-2.2170675599570018,-2.8439280071274955,0.6268604471704937,0.01382430668969073,0
2023-10-04 13:00:00,SPY,422.62,423.37,421.91,422.52,7282802,421.73099999999994,430.12340000000006,423.2066760492999,60.03039513677792,-2.0264105076325336,-2.6804245072285036,0.65401399959597,0.013828036923017447,0
2023-10-04 14:00:00,SPY,422.52,422.91,420.56,421.05,14030560,421.70799999999997,429.57480000000004,423.001278330319,41.678520625888964,-1.9712072842143584,-2.5385810626256746,0.5673737784113162,0.014120411242474972,1
2023-10-04 15:00:00,SPY,421.05,423.96,420.68,423.95,10551339,421.979,429.08880000000005,423.0916327750505,67.79069767441868,-1.6741539634826381,-2.3656956427970677,0.6915416793144296,0.01548289721548193,0
2023-10-04 16:00:00,SPY,423.93,424.36,423.25,423.6,8434442,422.18600000000004,428.60040000000004,423.1400487012362,64.13793103448307,-1.450261430561909,-2.182608800350036,0.7323473697881271,0.015330495748461648,0
2023-10-04 17:00:00,SPY,423.64,423.72,422.04,422.2,7606533,422.24899999999997,428.0842,423.0505202534994,52.769070010449205,-1.370000768808552,-2.0200871940417393,0.6500864252331873,0.014859393287222753,1
2023-10-04 18:00:00,SPY,422.17,423.33,421.64,423.19,9096376,422.46400000000006,427.58799999999997,423.06380403888045,59.39036381514279,-1.2125315806107437,-1.8585760713555404,0.6460444907447966,0.010577483090668192,1
2023-10-04 19:00:00,SPY,423.2,425.43,423.04,424.71,20707888,422.767,427.13439999999997,423.2205846066061,64.89270386266092,-0.9540867000499134,-1.677678197094415,0.7235914970445017,0.010979660494293901,0
2023-10-04 20:00:00,SPY,424.71,424.76,423.21,424.18,5716603,423.03999999999996,426.66540000000003,423.31195750121503,61.143818334735286,-0.7830078141398644,-1.498744120503505,0.7157363063636406,0.010887549970025391,0
2023-10-04 21:00:00,SPY,424.23,424.23,424.01,424.15,98047,423.218,426.19440000000003,423.3917710725279,60.85858585858585,-0.6424416463854072,-1.3274836256798856,0.6850419792944784,0.010299539335673092,0
2023-10-04 22:00:00,SPY,424.15,424.28,423.97,424.16,106392,423.371,425.7348,423.4649357322872,63.73239436619719,-0.5241924648526037,-1.1668253935144295,0.6426329286618258,0.01030334735304091,0
2023-10-04 23:00:00,SPY,424.2,424.25,424.05,424.19,38308,423.538,425.27479999999997,423.5339894720694,61.67441860465112,-0.42318022900951746,-1.0180963606134472,0.5949161316039298,0.010262682716327602,0
2023-10-05 08:00:00,SPY,424.06,424.82,423.66,423.71,31595,423.804,424.79600000000005,423.55075237949137,60.27272727272724,-0.37750761996989013,-0.8899786124847359,0.5124709925148457,0.010290701106404718,0
2023-10-05 09:00:00,SPY,423.6,423.74,423.21,423.6,16056,423.76899999999995,424.3432,423.55544262906363,56.03532875368021,-0.3461970844549569,-0.78122230687878,0.43502522242382313,0.010298501539465576,1
2023-10-05 10:00:00,SPY,423.47,424.65,423.47,424.53,34192,423.86199999999997,424.24379999999996,423.64825761677184,58.74769797421729,-0.24353273800352326,-0.6736843931037287,0.4301516551002055,0.010469961691094693,1
2023-10-05 11:00:00,SPY,424.48,425.11,424.0,425.05,283425,424.14699999999993,424.19039999999995,423.781756891365,61.22448979591857,-0.11884092539338553,-0.5627156995616601,0.4438747741682746,0.010501088178482533,0
2023-10-05 12:00:00,SPY,424.93,425.45,423.13,423.86,823726,424.21400000000006,424.11799999999994,423.78920861599687,62.7843494085533,-0.11472237220431225,-0.47311703409019057,0.3583946618858783,0.010866376151160644,1
2023-10-05 13:00:00,SPY,423.9,425.26,423.33,424.13,6506420,424.15600000000006,424.0632,423.8216649382829,51.07655502392348,-0.08864974651828561,-0.3962235765758096,0.307573830057524,0.010800827328747991,0
2023-10-05 14:00:00,SPY,424.14,424.15,421.64,421.98,11303135,423.936,423.974,423.646268277494,42.02755905511806,-0.2387221936700712,-0.3647232999946619,0.12600110632459072,0.012045842194541174,0
2023-10-05 15:00:00,SPY,421.98,422.6,421.17,422.03,9049366,423.724,423.88020000000006,423.49233796535174,49.035187287173564,-0.3495912369522216,-0.3616968873861739,0.012105650433952286,0.01183912312930359,1
2023-10-05 16:00:00,SPY,422.03,423.45,421.85,422.62,6728420,423.57,423.8052,423.4092581591278,46.61117717003568,-0.38540497471512936,-0.366438504851965,-0.01896646986316436,0.011910158179693164,1
2023-10-05 17:00:00,SPY,422.62,424.2,421.87,424.07,8489052,423.558,423.7704,423.4721859534966,46.163069544364554,-0.29340257581469587,-0.35183131904451115,0.05842874322981528,0.01238699479403634,1
2023-10-05 18:00:00,SPY,424.1,425.37,423.89,425.04,8161298,423.691,423.7748,423.6215015769731,54.89749430523927,-0.1405983877779704,-0.309584732791203,0.16898634501323262,0.011924194917824113,0
2023-10-05 19:00:00,SPY,425.06,425.18,424.18,424.46,12020799,423.77699999999993,423.754,423.70135856964237,51.66130760986068,-0.06554555227597803,-0.260776896688158,0.19523134441217999,0.009943880457420921,0
2023-10-05 20:00:00,SPY,424.45,425.0,421.75,424.22,5723363,423.746,423.73580000000004,423.7507529915812,50.31380753138077,-0.02514181446360908,-0.21364988024324824,0.18850806577963916,0.009922806155260262,0
2023-10-05 21:00:00,SPY,424.26,424.27,423.84,424.11,74431,423.65200000000004,423.67079999999993,423.784966992383,49.58506224066398,-0.001974876696465344,-0.17131487953389166,0.1693400028374263,0.009277001315497788,0
2023-10-05 22:00:00,SPY,424.1,424.29,424.1,424.27,18612,423.69300000000004,423.60619999999994,423.831160612156,53.00429184549362,0.028961896502153195,-0.1312595243266827,0.1602214208288359,0.009009133749527921,0
2023-10-05 23:00:00,SPY,424.17,424.22,423.91,423.95,26189,423.675,423.54019999999997,423.8424786490935,51.83630640083929,0.02734299349253888,-0.0995390207628384,0.12688201425537726,0.008268806380800351,1
2023-10-06 08:00:00,SPY,424.65,425.01,424.36,424.5,64659,423.927,423.4838,423.90509973013224,49.83606557377065,0.06963766499791291,-0.06570368361068815,0.13534134860860106,0.008284667470411575,1
2023-10-06 09:00:00,SPY,424.54,425.05,424.42,425.01,19888,424.225,423.43600000000004,424.01032832726247,49.781181619255904,0.1426646849523081,-0.0240300098980889,0.166694694850397,0.008364166565024634,1
2023-10-06 10:00:00,SPY,425.12,425.84,425.05,425.51,49665,424.514,423.38519999999994,424.15315420085653,59.763313609467396,0.23813981813651708,0.0284039557088323,0.20973586242768477,0.008431829539899436,0
2023-10-06 11:00:00,SPY,425.42,425.58,424.74,424.81,180169,424.588,423.3272,424.2157109436321,53.82882882882889,0.2543879729886953,0.07360075916480491,0.1807872138238904,0.008623477195557047,0
2023-10-06 12:00:00,SPY,425.34,425.82,419.7,420.51,2920832,424.13500000000005,423.1922,423.86278609185763,43.33635539437883,-0.07880094241761526,0.04312041884832088,-0.12192136126593614,0.013342747581775175,1
2023-10-06 13:00:00,SPY,420.48,423.0,420.19,421.91,10664121,423.88,423.12260000000003,423.67680646406166,49.51534733441055,-0.22726746084231308,-0.010957157089805915,-0.21631030375250718,0.013848427312038596,1
2023-10-06 14:00:00,SPY,421.94,424.32,420.6,423.81,16964610,423.83900000000006,423.111,423.6894915627224,54.3462381300219,-0.18943048854430344,-0.04665182338070543,-0.14277866516359802,0.014447180712317598,1
2023-10-06 15:00:00,SPY,423.82,428.9,423.78,428.88,15941436,424.316,423.1628,424.183825699606,63.89370306181399,0.24681705942185772,0.012041953179807198,0.23477510624205053,0.01880219366596252,0
2023-10-06 16:00:00,SPY,428.88,429.28,427.66,428.25,12911660,424.71400000000006,423.29259999999994,424.5710803948816,59.457866823806675,0.5355373085756696,0.11674102425897968,0.4187962843166899,0.018605634483543427,1
2023-10-06 17:00:00,SPY,428.28,429.87,428.08,429.74,8047494,425.293,423.4634,425.0633584525119,64.76510067114107,0.8745000415756294,0.26829282772230967,0.6062072138533198,0.018839508067802675,1
2023-10-06 18:00:00,SPY,429.74,431.12,429.34,430.69,9702980,425.912,423.6328,425.59922907608217,67.40182894029041,1.205886797725782,0.45581162172300416,0.7500751760027777,0.01788940553906075,0
2023-10-06 19:00:00,SPY,430.69,430.95,429.38,429.52,24167302,426.363,423.8054,425.97263583074096,63.765903307887974,1.3584446631114702,0.6363382300006974,0.7221064331107727,0.01826216572660055,1
2023-10-06 20:00:00,SPY,429.51,430.91,421.18,429.8,9875567,426.79200000000003,423.9785999999999,426.3371467040037,63.98583712696009,1.4848253876944,0.806035661539438,0.678789726154962,0.018255468253892182,0
2023-10-06 21:00:00,SPY,429.8,429.95,429.75,429.94,36938,427.305,424.144,426.6802755893367,65.28841245533435,1.5780886290321519,0.9604462550379809,0.617642373994171,0.018056459993997156,0
2023-10-06 22:00:00,SPY,429.95,430.1,429.74,429.89,39462,428.24300000000005,424.31620000000004,426.9859636284475,64.11733892090093,1.629185600119797,1.0941941240543442,0.5349914760654528,0.017993251776390343,1
2023-10-06 23:00:00,SPY,429.89,430.15,429.89,430.15,34822,429.067,424.49440000000004,427.2873004257382,63.64118895966024,1.671393362651429,1.2096339717737612,0.4617593908776678,0.017877174108857766,0
2023-10-09 08:00:00,SPY,426.08,427.15,425.95,427.08,96797,429.39399999999995,424.60540000000003,427.2675575280488,53.66651097617933,1.4405146197614158,1.2558101013712921,0.1847045183901237,0.019491578806890484,0
2023-10-09 09:00:00,SPY,427.03,427.61,426.96,427.06,58868,429.212,424.71520000000004,427.2477901444251,55.42691751085383,1.2416151531693913,1.2529711117309121,-0.01135595856152083,0.019485801673721492,0
2023-10-09 10:00:00,SPY,427.13,427.59,426.89,426.89,49646,429.076,424.8322,427.2137148925751,69.21686746987947,1.0580715237520621,1.2139911941351422,-0.15591967038308008,0.019500316454272987,0
2023-10-09 11:00:00,SPY,427.0,427.14,426.43,426.8,237744,428.782,424.9346,427.1743134742347,65.99084368868542,0.8950322525703314,1.15019940582218,-0.2551671532518487,0.019476453605513984,0
2023-10-09 12:00:00,SPY,427.06,427.62,425.5,426.49,698619,428.36199999999997,425.0354,427.10914076240283,59.781021897810255,0.7323657893645077,1.0666326825306456,-0.3342668931661379,0.019477325888087753,1
2023-10-09 13:00:00,SPY,426.47,429.09,426.46,428.85,8531746,428.29499999999996,425.165,427.27493688026925,49.86351228389457,0.7848366140395342,1.0102734688324233,-0.2254368547928891,0.020171159066659665,0
2023-10-09 14:00:00,SPY,428.85,429.14,427.01,427.37,9845832,428.052,425.2598,427.2839905107198,46.28378378378381,0.698939549451211,0.9480066849561808,-0.24906713550496984,0.020525715156668345,1
2023-10-09 15:00:00,SPY,427.36,429.08,427.28,429.04,6576036,427.962,425.3902,427.45122950969886,47.08818635607327,0.7568955296233071,0.909784453889606,-0.15288892426629896,0.02074222941471401,0
2023-10-09 16:00:00,SPY,429.04,429.98,428.54,428.94,7424638,427.867,425.54799999999994,427.59301717544184,42.16651745747543,0.7856998385373117,0.8849675308191471,-0.0992676922818354,0.017514855242523365,1
2023-10-09 17:00:00,SPY,428.97,432.13,428.83,432.11,8371271,428.063,425.71119999999996,428.0232060158759,59.832953682612064,1.052190965594889,0.9184122177742956,0.1337787478205933,0.018524973981077626,1
2023-10-09 18:00:00,SPY,432.12,432.88,431.69,432.55,11077275,428.61,425.8902,428.45432925245916,60.315078769692384,1.2840892450207093,0.9915476232235785,0.29254162179713084,0.01819636529884683,0
2023-10-09 19:00:00,SPY,432.55,432.68,429.26,432.27,16817285,429.131,426.09159999999997,428.81772646651063,58.64884929472892,1.4288062531745709,1.078999349213777,0.34980690396079384,0.01413696238906246,0
2023-10-09 20:00:00,SPY,432.27,432.51,428.51,432.18,8896032,429.66,426.27139999999997,429.13794299350957,58.47520355292381,1.5187263449968214,1.166944748370386,0.35178159662643527,0.01401737030977974,0
2023-10-09 21:00:00,SPY,432.33,432.35,432.14,432.16,50639,430.196,426.42040000000003,429.42575794650867,57.57347400150732,1.5702736950569829,1.2476105377077054,0.32266315734927753,0.013657150382873075,0
2023-10-09 22:00:00,SPY,432.2,432.24,432.08,432.13,44092,430.76000000000005,426.5794,429.6833048087459,74.68230694037133,1.5903717762145675,1.3161627854090778,0.27420899080548966,0.01350830424221779,0
2023-10-09 23:00:00,SPY,432.15,432.28,432.12,432.26,41385,431.101,426.74159999999995,429.9287043507701,75.14506769825891,1.5983646115806778,1.372603150643398,0.22576146093727978,0.0131618537978691,0
2023-11-01 08:00:00,SPY,417.5,417.8,416.65,416.88,21586,430.052,426.596,428.68597060307775,30.410958904109663,0.3595172363081929,1.169985967776357,-0.8104687314681642,0.03822120904175729,0
2023-11-01 09:00:00,SPY,416.89,417.2,416.51,416.66,13311,428.814,426.4454,427.5406400694513,30.257009345794458,-0.6327366017122245,0.8094414538786409,-1.4421780555908654,0.0381880565558861,0
2023-11-01 10:00:00,SPY,416.71,417.08,416.39,416.86,94017,427.60600000000005,426.30839999999995,426.5234362533131,31.16933906922179,-1.386978365383925,0.3701574900261278,-1.7571358554100527,0.03821597448531371,0
2023-11-01 11:00:00,SPY,416.86,417.0,416.24,416.5,240699,426.04499999999996,426.1664,425.5688232768071,23.80144251166739,-1.9908204495667974,-0.10203809789245727,-1.88878235167434,0.03815891583058724,1
2023-11-01 12:00:00,SPY,416.68,418.78,416.28,418.44,976032,424.634,426.0446,424.88988772663504,31.41905950894717,-2.2864708522790806,-0.538924648769782,-1.7475462035092986,0.038172357931360146,1
2023-11-01 13:00:00,SPY,418.42,419.88,417.82,419.48,7235691,423.355,425.93320000000006,424.3746603240984,29.572649572649595,-2.4090861723268517,-0.912956953481196,-1.4961292188456556,0.03832164123757084,1
2023-11-01 14:00:00,SPY,419.49,421.9,419.17,421.25,14319656,422.262,425.8810000000001,424.0770736265652,34.662943757479056,-2.336501751596984,-1.1976659131043537,-1.1388358384926303,0.038656890459962255,0
2023-11-01 15:00:00,SPY,421.26,421.62,420.23,420.72,9406682,421.11800000000005,425.8128,423.7573523287971,24.60989745876057,-2.295286017388719,-1.4171899339612268,-0.878096083427492,0.0386591651496287,0
2023-11-01 16:00:00,SPY,420.74,420.74,419.3,419.75,6194033,419.88,425.7682,423.3756997260545,22.12543554006963,-2.314216299506029,-1.5965952070701872,-0.7176210924358417,0.038693359232616055,1
2023-11-01 17:00:00,SPY,419.75,420.41,419.38,420.14,6432100,418.668,425.7303999999999,423.06753784738265,23.710446467273457,-2.271563770686157,-1.7315889197933811,-0.539974850892776,0.03817553413315679,1
2023-11-01 18:00:00,SPY,420.1,421.76,419.08,421.35,18463958,419.11499999999995,425.705,422.9039628142986,27.614716825134394,-2.115735564110082,-1.8084182486567215,-0.3073173154533606,0.03827077774817072,1
2023-11-01 19:00:00,SPY,421.36,423.5,421.34,422.7,29296958,419.71899999999994,425.67760000000004,422.8845377843654,31.465517241379217,-1.8618446835834561,-1.8191035356420686,-0.0427411479413875,0.03818849688812982,0
2023-11-01 20:00:00,SPY,422.67,422.88,420.42,422.84,3719678,420.317,425.6336,422.88029609061635,31.876706984003036,-1.630541632645702,-1.7813911550427954,0.15084952239709337,0.03820006229626012,0
2023-11-01 21:00:00,SPY,422.87,423.1,422.7,422.98,151140,420.965,425.60400000000004,422.88979170103386,31.90327613104529,-1.4195715313965138,-1.7090272303135392,0.2894556989170254,0.03727107080869693,0
2023-11-01 22:00:00,SPY,422.97,423.15,422.85,423.05,45455,421.42600000000004,425.5806,422.9050496342687,79.86447241045511,-1.2325200670969707,-1.6137257976702255,0.3812057305732548,0.03723139081606325,1
2023-11-01 23:00:00,SPY,423.06,423.63,423.01,423.63,137839,421.841,425.5710000000001,422.9740925262431,82.6005612722169,-1.0256561555563621,-1.496111869247453,0.47045571369109096,0.037310481492361665,1
2023-11-02 08:00:00,SPY,423.94,425.0,423.8,424.75,53947,422.191,425.58060000000006,423.14322657136285,83.97932816537458,-0.7625501718073906,-1.3493995297594408,0.5868493579520502,0.03748081173363612,0
2023-11-02 09:00:00,SPY,424.84,425.23,424.84,424.95,218205,422.61400000000003,425.6006,423.3153002312331,86.89956331877728,-0.5317685586501284,-1.1858733355375783,0.65410477688745,0.03749579659059317,0
2023-11-02 10:00:00,SPY,424.95,425.06,424.6,425.0,274444,423.139,425.6106,423.47574782825853,84.30962343096235,-0.34090810892695345,-1.0168802902154535,0.6759721812885,0.0375001353897809,1
2023-11-02 11:00:00,SPY,424.9,425.41,424.88,425.23,228297,423.648,425.615,423.6428194636625,82.85714285714286,-0.16914099750357536,-0.8473324316730778,0.6781914341695024,0.037508313679742736,1
2023-11-02 12:00:00,SPY,424.94,426.98,423.52,426.81,919981,424.19399999999996,425.64099999999996,423.94445570521845,82.4766355140187,0.09340179346912691,-0.659185586644637,0.7525873801137639,0.008515169948817217,1
2023-11-02 13:00:00,SPY,426.8,428.03,426.28,427.49,10487696,424.67299999999994,425.6946,424.2821265904357,88.86337543053934,0.35227831866461656,-0.45689280558278633,0.8091711242474029,0.00832969173562641,1
2023-11-02 14:00:00,SPY,427.49,429.32,426.76,429.32,13832127,425.321,425.87080000000003,424.7619240580133,0.0,0.6970701453145125,-0.2261002154033266,0.9231703607178391,0.008796852977848787,0
2023-11-02 15:00:00,SPY,429.31,429.34,428.17,428.78,9506786,425.901,426.0082,425.14459795725014,94.44444444444424,0.9161854494383306,0.0023569175650048346,0.9138285318733257,0.008915226606652182,1
2023-11-02 16:00:00,SPY,428.77,429.56,428.43,429.12,7405996,426.508,426.11439999999993,425.5232076756073,93.89830508474554,1.1045386313081167,0.22279326031362723,0.8817453709944895,0.008268304340782122,1
2023-11-02 17:00:00,SPY,429.12,430.52,428.92,430.27,11914963,427.172,426.1422,425.97528313507325,93.7572254335258,1.3312593449518886,0.44448647724127954,0.886772867710609,0.008300804552626963,0
2023-11-02 18:00:00,SPY,430.27,430.47,429.75,430.25,7409026,427.72200000000004,426.1822,426.38239902697103,93.43493552168816,1.492123045442554,0.6540137908815344,0.8381092545610196,0.007786719311128752,1
2023-11-02 19:00:00,SPY,430.25,430.92,430.08,430.75,22165368,428.302,426.20239999999995,426.79836102440237,93.70078740157477,1.6410376478732474,0.8514185622798771,0.7896190855933702,0.00739486928974392,0
2023-11-02 20:00:00,SPY,430.76,431.04,427.58,430.45,7750778,428.84700000000004,426.1976,427.1461361649355,90.57017543859635,1.7150757250154811,1.024149994826998,0.690925730188483,0.0067428160879942425,0
2023-11-02 21:00:00,SPY,430.47,430.63,429.75,429.75,269375,429.299,426.2022,427.3941231968464,83.11688311688312,1.6976972871638054,1.1588594532943597,0.5388378338694457,0.007333332602409838,1
2023-11-02 22:00:00,SPY,429.83,430.37,429.83,430.04,95241,429.622,426.20700000000005,427.64611146381344,81.45065398335318,1.6878686274548045,1.2646612881264487,0.42320733932835575,0.007108361206801171,0
2023-11-02 23:00:00,SPY,430.02,430.15,429.85,429.91,69971,429.86400000000003,426.2064,427.86171989583124,79.73621103117517,1.650562770104898,1.3418415845221388,0.3087211855827592,0.006835159044798795,1
2023-11-03 08:00:00,SPY,430.35,430.35,430.08,430.22,37484,429.954,426.213,428.0863180009902,80.3488372093024,1.6272540468809211,1.3989240769938953,0.2283299698870258,0.006815272493724583,0
2023-11-03 09:00:00,SPY,430.15,430.26,429.84,430.25,23965,430.101,426.215,428.2923829532769,79.88095238095235,1.5928411834217968,1.4377074982794757,0.15513368514232106,0.00684185024794706,0
2023-11-03 10:00:00,SPY,430.23,430.35,430.04,430.15,65578,430.204,426.27639999999997,428.4692988624886,74.13294797687838,1.539750294006069,1.4581160574247944,0.08163423658127456,0.006895335306165691,1
2023-11-03 11:00:00,SPY,430.01,430.55,429.9,430.55,113631,430.23199999999997,426.34619999999995,428.6674608755849,73.04216867469867,1.5125166878369214,1.4689961835072198,0.04352050432970156,0.006873225473262611,1
2023-11-03 12:00:00,SPY,430.55,433.29,429.92,432.79,2270957,430.48600000000005,426.4642,429.0600836493387,74.60992907801415,1.6526326181849527,1.5057234704427664,0.14690914774218622,0.00797866032431036,1
2023-11-03 13:00:00,SPY,432.79,435.0,432.45,434.64,10245815,430.875,426.621,429.5915042541636,85.04784688995218,1.8911549839199324,1.5828097731381998,0.3083452107817326,0.008624051267284898,0
2023-11-03 14:00:00,SPY,434.67,435.48,433.21,434.15,14990403,431.245,426.7742,430.02564670614805,79.55346650998813,2.0173915384539214,1.6697261262013443,0.3476654122525771,0.008864372935395558,1
2023-11-03 15:00:00,SPY,434.16,435.2,433.53,434.98,7801828,431.76800000000003,426.8968,430.4974898769911,78.75457875457879,2.1595154311690976,1.767683987194895,0.39183144397420255,0.00888465172253759,1
2023-11-03 16:00:00,SPY,434.98,435.85,434.86,435.75,10116989,432.33900000000006,427.06440000000003,430.9977289363253,80.7606263982101,2.3076806983257825,1.8756833294210726,0.43199736890470986,0.00849449696092867,0
2023-11-03 17:00:00,SPY,435.74,435.9,434.84,435.65,9903435,432.913,427.19660000000005,431.440802370961,78.68852459016354,2.389489033581583,1.978444470253175,0.4110445633284081,0.008564522022086884,1
2023-11-03 18:00:00,SPY,435.64,436.18,435.01,436.1,8743033,433.50100000000003,427.3398,431.8845354784886,82.50863060989622,2.462250674781046,2.075205711158749,0.387044963622297,0.007817194162321652,0
2023-11-03 19:00:00,SPY,436.1,436.29,434.66,434.67,25141279,433.94300000000004,427.3910000000001,432.14981781387064,76.11464968152839,2.3771237478030116,2.135589318487602,0.24153442931540958,0.008595790422385022,1
2023-11-03 20:00:00,SPY,434.67,435.13,434.0,435.03,8304325,434.43100000000004,427.4406000000001,432.4241208792163,76.29083245521558,2.312057081392311,2.1708828710685437,0.1411742103237672,0.0085963326535899,0
2023-11-03 21:00:00,SPY,435.03,435.07,434.91,434.95,69770,434.871,427.49420000000003,432.6646807954814,76.69491525423695,2.2283489287185034,2.1823760825985357,0.04597284611996777,0.00837116315502979,0
2023-11-03 22:00:00,SPY,434.96,435.14,434.95,435.05,15599,435.09700000000004,427.5516,432.8918540530546,76.1646803900322,2.1453485364103244,2.1749705733608935,-0.029622036950569086,0.008355233206244816,1
2023-11-03 23:00:00,SPY,435.05,435.29,434.99,435.29,38035,435.162,427.61420000000004,433.12024890514465,76.69491525423709,2.075016621793793,2.1549797830474735,-0.07996316125368041,0.008330924707473404,1
2023-11-06 09:00:00,SPY,435.02,435.67,435.02,435.56,75415,435.303,427.6828,433.3526061522738,78.14776274713832,2.0178048183558985,2.127544790109159,-0.10973997175326033,0.008230997017578894,0
2023-11-06 10:00:00,SPY,435.74,435.77,435.44,435.6,14771,435.36499999999995,427.74960000000004,433.566643661581,77.29729729729719,1.953176712319248,2.092671174551177,-0.13949446223192874,0.007916970958722862,0
2023-11-06 11:00:00,SPY,435.56,435.91,435.47,435.66,39468,435.35600000000005,428.12520000000006,433.76601093190664,70.29702970297018,1.8850700570219487,2.051150951045331,-0.16608089402338244,0.007935376424020967,0
2023-11-06 12:00:00,SPY,435.66,435.72,435.29,435.54,122280,435.34499999999997,428.5028,433.93496227172506,58.42696629213501,1.8006552124782615,2.0010518033319173,-0.2003965908536558,0.007932025767703337,0
2023-11-06 13:00:00,SPY,435.53,435.86,434.96,435.37,338415,435.27200000000005,428.87300000000005,434.07163253156074,62.1513944223108,1.7004366851294321,1.9409287796914203,-0.24049209456198817,0.00799944841765215,0
2023-11-06 14:00:00,SPY,435.42,436.15,435.01,435.45,6624710,435.35,429.25200000000007,434.2029056237931,55.503512880561665,1.608921466435902,1.8745273170403167,-0.2656058506044148,0.00799235183464079,0
2023-11-06 15:00:00,SPY,435.46,435.88,434.74,435.42,9406586,435.389,429.5916,434.318819373908,45.325779036827456,1.5164930590100312,1.8029204654342597,-0.2864274064242285,0.007976028684280687,0
2023-11-06 16:00:00,SPY,435.43,435.81,435.04,435.56,7718796,435.45,429.9132,434.4370270525834,48.73949579831967,1.4379637590723178,1.7299291241618715,-0.29196536508955373,0.007973589164679492,0
2023-11-06 17:00:00,SPY,435.57,435.64,434.48,434.98,5998890,435.44300000000004,430.1878,434.4887387618612,34.864864864864515,1.3137830966245474,1.646699918654407,-0.3329168220298595,0.006533436146839553,0
2023-11-06 18:00:00,SPY,434.99,435.0,433.68,434.29,8288558,435.343,430.45920000000007,434.46981126073155,43.58108108108099,1.1464759326369744,1.5466551214509205,-0.4001791888139461,0.005236375996775318,1
2023-11-06 19:00:00,SPY,434.3,435.17,433.71,435.09,7487612,435.296,430.76599999999996,434.5288768549476,50.88235294117653,1.0661472322747727,1.4505535436156909,-0.3844063113409182,0.005425614826965318,1
2023-11-06 20:00:00,SPY,435.09,435.74,434.7,435.65,14986299,435.30100000000004,431.07620000000003,434.6356504878097,59.02061855670103,1.0357341794864396,1.3675896707898407,-0.3318554913034011,0.005239887642789979,0
2023-11-06 21:00:00,SPY,435.64,435.73,435.0,435.27,4078125,435.262,431.3546,434.69606472706596,52.644230769230475,0.9697896602992273,1.288029668691718,-0.3182400083924908,0.005002303030169664,0
2023-11-06 22:00:00,SPY,435.33,435.45,435.26,435.27,36682,435.235,431.606,434.7507252292502,49.74489795918317,0.9070719924425816,1.2118381334418908,-0.3047661409993092,0.004999116216311883,0
2023-11-06 23:00:00,SPY,435.27,435.27,434.78,434.9,86129,435.188,431.84719999999993,434.7649418740835,41.79104477611894,0.8180815462022224,1.1330868159939573,-0.31500526979173493,0.004926604803386542,0
2023-11-07 00:00:00,SPY,434.89,434.92,434.74,434.75,57316,435.11800000000005,432.08259999999996,434.7635188384565,39.70944309927303,0.7270710080229605,1.051883654399758,-0.3248126463767975,0.003670529719378313,0
2023-11-07 09:00:00,SPY,434.96,435.0,434.49,434.52,32047,435.02799999999996,432.31199999999995,434.7403265681273,36.74418604651082,0.6291331674777325,0.967333557015353,-0.33820038953762044,0.0036021677751484787,0
2023-11-07 10:00:00,SPY,434.44,434.98,434.41,434.73,29561,434.945,432.53399999999993,434.7393430854485,40.774487471526015,0.5619837691305634,0.886263599438395,-0.3242798303078317,0.0036392853039318206,0
2023-11-07 11:00:00,SPY,434.71,434.72,433.94,434.36,156423,434.883,432.72619999999995,434.70321517254865,38.99782135076243,0.47345379869756243,0.8037016392902285,-0.3302478405926661,0.003719260485411391,1
2023-11-07 12:00:00,SPY,434.4,434.77,434.34,434.76,262173,434.93,432.92240000000004,434.7086232513535,42.973523421588496,0.43060605777480987,0.7290825229871448,-0.29847646521233495,0.003802563987065242,1
2023-11-07 13:00:00,SPY,434.6,435.35,434.15,435.34,296327,434.95500000000004,433.1292000000001,434.76875437027223,49.26739926739888,0.43839650511142736,0.6709453194120014,-0.23254881430057406,0.003999014598633582,1
2023-11-07 14:00:00,SPY,435.35,435.8,434.51,435.56,6504823,434.946,433.33579999999995,434.844111096913,50.0,0.457054017923781,0.6281670591143573,-0.17111304119057635,0.004032954589155843,1
2023-11-07 15:00:00,SPY,435.55,437.44,435.39,437.17,10331885,435.13599999999997,433.543,435.06562432577846,66.66666666666666,0.5948961830283679,0.6215128838971594,-0.026616700868791532,0.005476509698337542,0
2023-11-07 16:00:00,SPY,437.17,437.51,436.62,436.87,6751991,435.296,433.7306,435.2374696280853,70.87378640776683,0.6721811137167606,0.6316465298610797,0.04053458385568087,0.005527147159281557,0
2023-11-07 17:00:00,SPY,436.88,436.89,435.86,436.7,8837057,435.476,433.8782,435.3767582349343,64.50450450450444,0.7115105481453838,0.6476193335179405,0.0638912146274433,0.005527024286683935,1
2023-11-07 18:00:00,SPY,436.7,437.47,436.56,437.23,5993515,435.724,434.04720000000003,435.5532574506549,64.31159420289868,0.7764950275621914,0.6733944723267907,0.10310055523540063,0.005628039040798255,0
2023-11-07 19:00:00,SPY,437.22,437.46,436.81,436.88,5820082,435.96000000000004,434.20240000000007,435.67961388392587,64.66302367941691,0.7906396193837395,0.6968435017381805,0.09379611764555895,0.005712400453489996,0
2023-11-07 20:00:00,SPY,436.9,437.58,436.21,436.87,15264631,436.174,434.3344,435.79298399021866,64.54545454545445,0.7919137056327372,0.715857542517092,0.07605616311564523,0.00571304980537832,0
2023-11-07 21:00:00,SPY,436.89,437.04,436.76,437.02,2704110,436.43999999999994,434.4698,435.90984265781685,70.0757575757573,0.7958530757067024,0.731856649155014,0.06399642655168836,0.005496961078743281,0
2023-11-07 22:00:00,SPY,437.02,437.05,436.96,437.0,126191,436.66399999999993,434.5948,436.0136671665962,71.84466019417437,0.7882744844459921,0.7431402162132097,0.04513426823278244,0.005165657594577232,0
2023-11-07 23:00:00,SPY,437.0,437.0,436.75,436.77,47854,436.80699999999996,434.7212,436.08569886501556,71.84466019417437,0.7550060783648291,0.7455133886435337,0.009492689721295466,0.004966160176017562,0
2023-11-08 00:00:00,SPY,436.79,436.91,436.68,436.71,27267,436.922,434.8604,436.1451561159664,69.79999999999939,0.71555070518599,0.739520851952025,-0.02397014676603504,0.004838563158101598,0
2023-11-08 09:00:00,SPY,436.64,436.82,436.39,436.68,25400,436.87300000000005,434.9932,436.1960936287315,74.89270386266074,0.6740907893885151,0.7264348394393231,-0.052344050050808,0.004730251933074841,0
2023-11-08 10:00:00,SPY,436.71,436.84,436.48,436.8,10988,436.866,435.131,436.2536085212333,73.28767123287668,0.643498652631024,0.7098476020776634,-0.06634894944663938,0.004728311797311698,1
2023-11-08 11:00:00,SPY,436.81,437.2,436.81,437.02,18551,436.89799999999997,435.267,436.3265981858777,70.89552238805959,0.6297469938879772,0.6938274804397262,-0.06408048655174903,0.00461143609279446,0
2023-11-08 12:00:00,SPY,437.01,437.2,436.78,437.2,57339,436.895,435.406,436.4097793110322,70.60301507537662,0.6261552727202115,0.6802930388958233,-0.05413776617561172,0.004571686599099898,0
2023-11-08 13:00:00,SPY,436.9,437.44,436.22,437.22,189324,436.929,435.5474,436.48694318617197,51.04602510460272,0.6178010151361377,0.6677946341438862,-0.04999361900774846,0.0044999849744007175,1
2023-11-08 14:00:00,SPY,437.28,438.09,437.25,437.71,6135933,437.01300000000003,435.6906000000001,436.6034247874889,66.27906976744148,0.6433035083093728,0.6628964089769835,-0.01959290066761077,0.004570381059868751,0
2023-11-08 15:00:00,SPY,437.71,437.82,436.51,436.58,8867953,436.96899999999994,435.7664,436.6011938553471,48.30508474576263,0.5658105498746409,0.643479237156515,-0.07766868728187415,0.00531321217554331,0
2023-11-08 16:00:00,SPY,436.6,437.17,436.03,436.09,7091521,436.878,435.79540000000003,436.5525087262664,33.71428571428484,0.4595603909884858,0.6066954679229092,-0.1471350769344234,0.005435373870177145,0
2023-11-08 17:00:00,SPY,436.09,436.15,434.87,435.82,7690646,436.783,435.8288,436.4827459904315,34.50292397660772,0.3495403475193939,0.5552644438422061,-0.2057240963228122,0.005338869827088447,1
2023-11-08 18:00:00,SPY,435.83,436.7,435.61,436.56,6394747,436.76800000000003,435.8604,436.4901035151523,46.265060240963756,0.3183902810120003,0.5078896112761649,-0.18949933026416466,0.005572663584534253,0
2023-11-08 19:00:00,SPY,436.56,437.2,436.44,436.51,5679160,436.75100000000003,435.87559999999996,436.49199841847116,43.703703703703745,0.2863679749904122,0.4635852840190144,-0.17721730902860217,0.0041045697658248,1
2023-11-08 20:00:00,SPY,436.52,437.8,436.49,437.2,13067108,436.791,435.90659999999997,436.5594271405215,52.1186440677965,0.31305855602778365,0.43347993842076826,-0.12042138239298461,0.004366933221560031,0
2023-11-08 21:00:00,SPY,437.17,437.25,436.72,436.72,5312135,436.76099999999997,435.91900000000004,436.5747197938052,49.49698189134854,0.2921117627547005,0.4052063032875547,-0.11309454053285417,0.0044955645682174085,0
2023-11-08 22:00:00,SPY,436.72,436.85,436.68,436.68,71741,436.709,435.9592,436.5847464801094,49.696969696969965,0.26918066531573004,0.37800117569318975,-0.10882051037745971,0.00431119622717208,0
2023-11-08 23:00:00,SPY,436.63,436.63,436.37,436.62,121937,436.649,435.991,436.58810395819427,49.39759036144576,0.243360795067872,0.3510730995681262,-0.10771230450025421,0.00424215336187335,0
2023-11-09 00:00:00,SPY,436.65,436.74,436.52,436.63,36164,436.541,436.02459999999996,436.5920940574139,48.25462012320311,0.22115593040001613,0.32508966573450426,-0.10393373533448813,0.004242473774229473,1
2023-11-09 09:00:00,SPY,437.58,437.73,437.3,437.59,30550,436.642,436.0754,436.6871327186126,55.0802139037433,0.2778198577354374,0.3156357041346909,-0.037815846399253505,0.00478408723991944,1
2023-11-09 10:00:00,SPY,437.6,438.53,437.6,438.45,62008,436.878,436.13859999999994,436.8550248406495,59.936406995230584,0.38765262293850355,0.33003908789545344,0.05761353504305011,0.005143920069287286,0
2023-11-09 11:00:00,SPY,438.4,438.4,437.71,437.74,45610,437.07,436.1822,436.939308189159,53.7249283667621,0.4126480643604964,0.346560883188462,0.06608718117203438,0.005408172845938912,1
2023-11-09 12:00:00,SPY,437.74,438.12,437.74,438.12,197445,437.226,436.23259999999993,437.0517550282867,52.983988355167604,0.4578422356813121,0.36881715368703205,0.08902508199428005,0.005452727575232355,1
2023-12-01 09:00:00,SPY,456.2,457.28,456.2,457.05,52807,439.28000000000003,436.6604,438.9563497874975,91.48763680583717,1.9981186692155006,0.6946774567927259,1.3034412124227748,0.04337671211494531,0
2023-12-01 10:00:00,SPY,457.03,457.03,456.65,456.65,20310,441.225,437.0826,440.6414593315453,91.82262001627342,3.1502085397141855,1.185783673377018,1.9644248663371675,0.043449129282640754,0
2023-12-01 11:00:00,SPY,456.64,456.78,456.45,456.54,77240,443.207,437.506,442.1556060618744,92.42424242424255,4.0081683124442975,1.750260601190474,2.2579077112538233,0.043487320425260434,0
2023-12-01 12:00:00,SPY,456.53,456.54,455.45,455.58,191967,445.09700000000004,437.9085999999999,443.4341197702673,88.5957792207792,4.558100689227729,2.311828618797925,2.2462720704298036,0.04367036509870233,0
2023-12-01 13:00:00,SPY,455.55,457.31,455.45,455.53,244645,446.988,438.31080000000003,444.58610836357514,88.5957792207792,4.933026617599637,2.8360682185582675,2.0969583990413696,0.043678360329512486,1
2023-12-01 14:00:00,SPY,455.51,456.22,455.18,456.11,5211421,448.936,438.72180000000003,445.6836218527585,88.54463921728497,5.21682298179303,3.31221917120522,1.9046038105878096,0.04367503620392765,0
2023-12-01 15:00:00,SPY,456.11,457.13,455.33,456.33,9693327,450.81000000000006,439.1488,446.6975626286862,90.39967037494834,5.397269443975404,3.7292292257592567,1.668040218216147,0.04343576087624744,1
2023-12-01 16:00:00,SPY,456.34,458.75,455.16,458.33,14350802,452.79799999999994,439.6296,447.8054138069066,91.26953869614937,5.6366816927624654,4.110719719159898,1.5259619736025671,0.04333348635151021,1
2023-12-01 17:00:00,SPY,458.34,459.65,458.15,459.41,11167771,454.965,440.11600000000004,448.9106124919631,91.81651376146785,5.846173549302023,4.457810485188324,1.3883630641136993,0.04320758689946324,0
2023-12-01 18:00:00,SPY,459.42,459.49,456.45,458.31,10066698,456.98400000000004,440.56919999999997,449.8057922546333,88.24982357092438,5.855932997595971,4.737434987669854,1.1184980099261175,0.043498545343127436,1
2023-12-01 19:00:00,SPY,458.32,459.09,458.19,459.08,6701203,457.187,441.04540000000003,450.6890501351444,88.17051509769084,5.858269511243975,4.961601892384678,0.896667618859297,0.04342292329754116,0
2023-12-01 20:00:00,SPY,459.07,459.32,455.38,459.04,16167221,457.42600000000004,441.5208,451.48437869370207,87.66922795462861,5.790148323803066,5.127311178668356,0.6628371451347101,0.04349478827815988,1
2023-12-01 21:00:00,SPY,459.03,459.36,458.77,459.31,7901070,457.703,442.009,452.22967596096856,90.1078467831907,5.692330888357276,5.240315120606141,0.45201576775113494,0.0433811581170066,1
2023-12-01 22:00:00,SPY,459.24,459.74,459.24,459.7,785358,458.11499999999995,442.50800000000004,452.9411353932573,90.11152416356869,5.581934539921292,5.308639004469172,0.27329553545212004,0.04333061309977432,0
2023-12-01 23:00:00,SPY,459.69,459.9,459.62,459.75,152404,458.537,443.0126,453.5895986891376,66.83291770573551,5.435818488697407,5.334074901314819,0.10174358738258782,0.043314847473848825,0
2023-12-02 00:00:00,SPY,459.73,459.89,459.73,459.82,34156,458.908,443.5144,454.18297024255304,70.6111833550066,5.264977497126608,5.320255420477177,-0.05527792335056869,0.04330685166313499,0
2023-12-04 09:00:00,SPY,458.06,459.0,457.6,458.0,39344,459.075,443.98720000000003,454.54649688611937,57.76595744680837,4.92594278866369,5.24139289411448,-0.31545010545078966,0.043806773779008566,0
2023-12-04 10:00:00,SPY,458.0,458.01,457.63,457.8,19752,459.02200000000005,444.448,454.8563543255366,62.8472222222224,4.58822678871519,5.110759673034622,-0.5225328843194319,0.04389337708953216,0
2023-12-04 11:00:00,SPY,457.85,457.95,457.38,457.53,137974,458.83399999999995,444.8918,455.1109872469141,61.286681715575604,4.249808534753015,4.938569445378301,-0.6887609106252857,0.04381091920020473,1
2023-12-04 12:00:00,SPY,457.51,457.84,457.18,457.76,143215,458.779,445.3358,455.3632741757794,59.69447708578131,3.9545827399421114,4.741772104291063,-0.7871893643489516,0.04382464048719206,0
2023-12-04 13:00:00,SPY,457.45,458.46,456.4,456.44,497382,458.515,445.72119999999995,455.46581949237185,50.57232049947978,3.5729148637803974,4.50800065618893,-0.9350857924085325,0.008349349634623443,0
2023-12-04 14:00:00,SPY,456.45,456.83,455.32,455.99,8274885,458.21000000000004,446.10360000000003,455.5157414454793,35.48387096774209,3.1972729110750606,4.2458551071661566,-1.048582196091096,0.008361381779047515,0
2023-12-04 15:00:00,SPY,455.98,456.31,454.34,454.55,13549288,457.73400000000004,446.4606,455.42376606971936,21.14014251781451,2.751658584470306,3.9470158026269866,-1.1953572181566807,0.008914453256028397,1
2023-12-04 16:00:00,SPY,454.55,456.03,454.43,455.94,7976479,457.358,446.8348,455.47293120593656,36.394948335246696,2.482055809102235,3.6540238039220365,-1.1719679948198016,0.009252405262974243,1
2023-12-04 17:00:00,SPY,455.95,456.74,455.76,456.67,6586844,457.05,447.2306,455.5869377577521,36.10149942329885,2.3007766453910676,3.383374372215843,-1.0825977268247753,0.009380250520294935,0
2023-12-04 18:00:00,SPY,456.67,456.69,455.76,455.89,6411322,456.65700000000004,447.611,455.6158008284424,33.26248671625916,2.0703069114818504,3.120760880069045,-1.0504539685871945,0.009470123917062237,0
2023-12-04 19:00:00,SPY,455.89,456.19,455.5,455.99,7502881,456.456,447.9904,455.6514388447812,32.034632034632196,1.874123422960622,2.8714333886473606,-0.9973099656867386,0.009459026442861031,1
2023-12-04 20:00:00,SPY,455.98,459.12,455.67,456.66,15461881,456.342,448.3836,455.74749228813533,34.033613445378506,1.7525081721481115,2.647648345347511,-0.8951401731993993,0.008418050495603936,0
2023-12-04 21:00:00,SPY,456.67,456.8,455.92,456.28,4672583,456.217,448.7738,455.7982073083129,32.385786802030566,1.6069405748203849,2.439506791242086,-0.8325662164217009,0.007999928450334577,0
2023-12-04 22:00:00,SPY,456.28,456.29,456.1,456.2,52959,456.061,449.16360000000003,455.8364732789497,31.643002028397788,1.4681974079701945,2.245244914587708,-0.7770475066175133,0.00770238718823485,0
2023-12-04 23:00:00,SPY,456.21,456.27,455.86,455.96,57723,456.01300000000003,449.5492,455.84823772857357,37.68115942028995,1.3236186030821955,2.0609196522866053,-0.7373010492044099,0.007438127246441671,0
2023-12-05 00:00:00,SPY,455.96,455.99,455.82,455.82,61449,455.996,449.9296,455.84554842109037,37.95620437956214,1.184092546795796,1.8855542311884437,-0.7014616843926478,0.007433519567563317,0
2023-12-05 09:00:00,SPY,455.63,455.88,455.59,455.75,15981,456.116,450.3042,455.83644857146277,38.90274314214494,1.0556992827903287,1.7195832415088208,-0.6638839587184922,0.007371664039898161,0
2023-12-05 10:00:00,SPY,455.58,455.64,454.9,455.06,27010,456.02799999999996,450.6614,455.7625010884663,34.08018867924548,0.8880327735804485,1.5532731479231463,-0.6652403743426978,0.0073329892099671294,0
2023-12-05 11:00:00,SPY,455.06,455.44,454.7,454.72,64833,455.83299999999997,451.0114,455.6632152705171,38.533333333333616,0.7194275851842917,1.3865040353753755,-0.6670764501910837,0.007307383768037287,1
2023-12-05 12:00:00,SPY,454.71,455.24,454.62,454.99,108555,455.74299999999994,451.35699999999997,455.59909953046787,43.16939890710387,0.6006693596866057,1.2293371002376214,-0.6286677405510157,0.0073650710985028525,0
2023-12-05 13:00:00,SPY,454.84,455.91,454.68,455.04,308361,455.64799999999997,451.7262,455.5458519561376,54.13153456998317,0.5047685350410234,1.0844233871983018,-0.5796548521572784,0.00643464376196133,1
2023-12-05 14:00:00,SPY,455.03,455.79,454.63,455.48,5396493,455.53000000000003,452.11400000000003,455.53958034126737,45.381526104417944,0.45897992843788415,0.9593346954462183,-0.5003547670083341,0.006560438206254767,1
2023-12-05 15:00:00,SPY,455.46,457.41,455.38,457.39,11360753,455.64099999999996,452.54540000000003,455.71581078495615,55.84415584415558,0.5702397958748975,0.8815157155319542,-0.3112759196570567,0.007907363590454582,0
2023-12-05 16:00:00,SPY,457.39,457.59,455.37,456.05,8991721,455.62600000000003,452.93519999999995,455.74763832924606,51.19047619047638,0.5440161615777015,0.8140158047411037,-0.2699996431634022,0.00840090258104637,0
2023-12-05 17:00:00,SPY,456.06,456.44,455.23,456.24,6875769,455.6540000000001,453.32980000000003,455.7945299169369,51.83553597650515,0.5324276599308178,0.7576981757790466,-0.22527051584822888,0.007919607547084226,0
2023-12-05 18:00:00,SPY,456.23,456.57,455.87,456.19,6731762,455.691,453.70959999999997,455.83219373437146,46.2035541195474,0.5132921938550226,0.7088169793942419,-0.19552478553921937,0.007855377296718462,1
2023-12-05 19:00:00,SPY,456.2,456.7,455.9,456.65,5423353,455.78099999999995,454.1082,455.91008004538367,52.95055821371621,0.5291456925835973,0.6728827220321131,-0.14373702944851574,0.007152682764517779,0
2023-12-05 20:00:00,SPY,456.65,456.79,456.09,456.58,17340157,455.933,454.5062,455.9738819458233,53.035143769968066,0.529952328993943,0.644296643424479,-0.11434431443053605,0.006508915125304124,0
2023-12-05 21:00:00,SPY,456.59,456.83,456.27,456.32,5811151,456.093,454.9002,456.0068455700306,52.86624203821673,0.5038042255662845,0.6161981598528401,-0.11239393428655564,0.006331354435973329,0
2023-12-05 22:00:00,SPY,456.35,456.5,456.26,456.41,117645,456.235,455.29579999999993,456.04524123002767,54.735152487961805,0.48475594823037227,0.5899097175283465,-0.10515376929797426,0.0060839977043136055,1
2023-12-05 23:00:00,SPY,456.4,456.84,456.2,456.84,31246,456.4150000000001,455.6807999999999,456.1209325414536,58.270106221547785,0.49860979421242746,0.5716497328651627,-0.07303993865273528,0.006146799954915023,1
2023-12-06 00:00:00,SPY,456.85,457.49,456.84,457.47,84037,456.6139999999999,456.06120000000004,456.24941515655325,68.45329249617194,0.5540381944068145,0.5681274251734931,-0.014089230766678673,0.006126162889269121,0
2023-12-06 09:00:00,SPY,457.62,457.85,457.4,457.5,13031,456.625,456.4564,456.3685184749767,72.34726688102903,0.5935443404918033,0.5732108082371552,0.020333532254648068,0.006049293177480287,1
2023-12-06 10:00:00,SPY,457.52,457.96,457.47,457.96,22592,456.816,456.8532,456.5200881440266,73.16692667706717,0.654427567874734,0.589454160164671,0.06497340771006299,0.006100680146469754,0
2023-12-06 11:00:00,SPY,457.85,457.85,457.29,457.52,39239,456.9440000000001,456.86259999999993,456.6153178445955,68.23529411764704,0.6595705230279805,0.6034774327373329,0.056093090290647574,0.0061697427022501085,0
2023-12-06 12:00:00,SPY,457.46,457.54,457.14,457.54,109490,457.079,456.8804,456.70338281177686,66.14420062695942,0.6576788722446167,0.6143177206387898,0.043361151605826986,0.006151035498213007,1
2023-12-06 13:00:00,SPY,457.37,458.69,457.17,458.58,642962,457.27200000000005,456.92119999999994,456.8821082582743,60.79854809437398,0.731664856704981,0.6377871478520281,0.09387770885295299,0.006478607848383832,0
2023-12-06 14:00:00,SPY,458.55,458.94,457.82,458.01,5517549,457.4150000000001,456.9698,456.989526519391,70.67510548523205,0.735822937331136,0.6573943057478496,0.07842863158328639,0.0064034974539403065,0
2023-12-06 15:00:00,SPY,458.01,458.4,456.76,457.19,9331105,457.50199999999995,457.00299999999993,457.0086192318299,58.84543761638732,0.6652821408151226,0.6589718727613043,0.006310268053818291,0.00666676618891904,0
2023-12-06 16:00:00,SPY,457.2,457.47,456.01,456.76,7383600,457.537,457.01599999999996,456.98494120975084,54.95652173913042,0.5681315778374483,0.6408038137765332,-0.0726722359390849,0.00676463868278852,0
2023-12-06 17:00:00,SPY,456.76,456.86,455.8,455.86,6254809,457.43899999999996,457.00660000000005,456.8778039516793,43.6187399030697,0.4137471586631136,0.5953924827538493,-0.18164532409073564,0.007103641837656607,1
2023-12-06 18:00:00,SPY,455.87,456.6,455.6,456.47,4914615,457.33900000000006,456.96939999999995,456.83896548009085,49.18276374442826,0.3367366062198016,0.5436613074470398,-0.20692470122723816,0.007161272717627897,0
2023-12-06 19:00:00,SPY,456.47,456.55,455.82,455.83,5200844,457.172,456.89779999999996,456.742873529606,46.5541490857946,0.2215091180522677,0.47923086956808536,-0.25772175151581767,0.005872693486653299,0
2023-12-06 20:00:00,SPY,455.83,455.9,454.31,454.71,20134398,456.84700000000004,456.8258,456.54926652678637,39.55773955773926,0.03936212170390263,0.3912571199952488,-0.3518949982913462,0.005653857064343619,0
2023-12-06 21:00:00,SPY,454.69,457.21,454.58,454.75,7693971,456.57,456.7392,456.37790780994953,36.51612903225833,-0.10060332696451724,0.2928850306032956,-0.39348835756781286,0.005628906250699759,0
2023-12-06 22:00:00,SPY,454.76,454.8,454.45,454.55,220779,456.271,456.64939999999996,456.20382135185906,30.054644808743035,-0.22507080581340233,0.18929386331995604,-0.41436466913335834,0.00563530303988452,0
2023-12-06 23:00:00,SPY,454.55,454.72,454.35,454.6,257333,455.87299999999993,456.5552,456.05107646120587,30.245231607629663,-0.3160345478651152,0.0882281810829418,-0.404262728948057,0.005506133246283984,0
2023-12-07 00:00:00,SPY,454.61,454.74,454.44,454.51,47974,455.52299999999997,456.4514,455.90430727442435,25.25107604017255,-0.3908803908075811,-0.007593533295162783,-0.3832868575124183,0.00550570861336932,1
2023-12-07 09:00:00,SPY,454.47,454.81,454.2,454.78,48441,455.282,456.352,455.79723039114583,29.852941176470722,-0.42352735732021074,-0.09078029810017238,-0.33274705922003833,0.0055521523175185335,0
2023-12-07 10:00:00,SPY,454.92,454.92,454.64,454.79,9382,455.08500000000004,456.2514,455.7013036872272,29.749631811487717,-0.44348122159851755,-0.16132048279984143,-0.2821607387986761,0.005542766237121327,0
2023-12-07 11:00:00,SPY,454.89,455.13,454.87,454.99,74268,454.99799999999993,456.19120000000004,455.6335604789199,19.831932773109983,-0.438106258037692,-0.21667763784741156,-0.22142862019028042,0.005458110008227924,1
2023-12-07 12:00:00,SPY,454.99,455.35,454.81,455.33,131339,454.884,456.1418,455.604649957118,26.573426573426858,-0.4017799332189611,-0.2536980969217215,-0.1480818362972396,0.005299720525497057,1
2023-12-07 13:00:00,SPY,455.0,456.3,454.4,456.27,870775,454.928,456.11659999999995,455.66801662786867,42.12328767123286,-0.2937546937373554,-0.26170941628484834,-0.03204527745250707,0.00577426012081043,0
2023-12-07 14:00:00,SPY,456.25,457.23,456.13,456.46,7443280,455.10299999999995,456.0906,455.7434436156907,47.321428571428505,-0.1906152076051626,-0.2474905745489112,0.05687536694374862,0.005681219152597681,1
2023-12-07 15:00:00,SPY,456.46,458.14,456.4,457.87,9969370,455.41499999999996,456.11920000000003,455.94597279514875,66.44844517184902,0.004842967656259134,-0.19702386610787714,0.20186683376413628,0.0064712706025524805,0
2023-12-07 16:00:00,SPY,457.88,458.12,456.51,458.08,7766692,455.76800000000003,456.161,456.14921348132503,64.09807355516577,0.17467666089345357,-0.122683760707611,0.2973604216010646,0.006484861462751001,0
2023-12-07 17:00:00,SPY,458.1,458.45,457.64,458.14,7142643,456.12199999999996,456.2328,456.33881219738936,72.51461988304072,0.3105329543312223,-0.03604041769984435,0.34657337203106664,0.006054906375738831,0
2023-12-07 18:00:00,SPY,458.13,458.55,457.94,458.31,4493130,456.50200000000007,456.2802,456.5265443690665,93.06220095693742,0.4269954867473871,0.05656676318960195,0.3704287235577851,0.005933259285070428,0
2023-12-07 19:00:00,SPY,458.3,458.9,457.99,458.03,7013478,456.82699999999994,456.3074,456.66973061963165,87.10407239818912,0.491038832808556,0.14346117711339276,0.3475776556951632,0.005662667870459993,0
2023-12-07 20:00:00,SPY,458.04,458.51,457.93,458.21,14129227,457.169,456.3538,456.8164229415715,91.59090909090787,0.5499783337646136,0.22476460844363694,0.32521372532097664,0.005562716561570046,0
2023-12-07 21:00:00,SPY,458.19,458.31,456.72,457.81,5722713,457.4509999999999,456.3902,456.9110493280885,83.78947368420991,0.5579796141858537,0.2914076095920803,0.26657200459377345,0.005218037376718407,0
2023-12-07 22:00:00,SPY,457.89,458.23,457.83,458.0,470695,457.71799999999996,456.417,457.01475891588956,85.97938144329889,0.5730463767474134,0.34773536302314695,0.22531101372426648,0.005088772614013693,0
2023-12-07 23:00:00,SPY,458.0,458.05,457.72,457.8,39248,457.871,456.44739999999996,457.08954378104295,81.58995815899603,0.5623659613555105,0.39066148268961964,0.1717044786658909,0.004861761165369863,1
2023-12-08 00:00:00,SPY,457.81,458.13,457.77,458.05,42608,458.03000000000003,456.48440000000005,457.181015801896,82.47011952191238,0.567532405577083,0.42603566726711234,0.14149673830997062,0.003969146858877505,1
2023-12-08 09:00:00,SPY,458.02,458.55,458.02,458.42,37073,458.08500000000004,456.5336,457.29901429695354,83.04431599229295,0.5946282532655118,0.4597541844667923,0.13487406879871955,0.003981252036846397,1
2023-12-08 10:00:00,SPY,458.49,458.74,458.36,458.65,14079,458.142,456.59020000000004,457.4276796020056,82.67716535433075,0.6274283817591595,0.49328902392526575,0.13413935783389375,0.0038816939144013535,0
2023-12-08 11:00:00,SPY,458.62,458.62,457.75,457.75,21894,458.10299999999995,456.63020000000006,457.45837678276695,64.68253968253997,0.574181435345281,0.5094675062092688,0.06471392913601215,0.00456538410879656,0
2023-12-08 12:00:00,SPY,457.85,457.95,457.38,457.76,94726,458.04799999999994,456.6842,457.4871028034558,63.374485596708055,0.5267180849030524,0.5129176219480256,0.013800462955026793,0.0045430600749520895,0
2023-12-08 13:00:00,SPY,457.53,458.67,455.63,457.52,1670320,457.997,456.74019999999996,457.4902358697933,45.25745257452535,0.46438391478562835,0.5032108805155462,-0.03882696572991784,0.00461860640122391,1
2023-12-08 14:00:00,SPY,457.53,458.74,457.0,458.2,6655700,457.996,456.80440000000004,457.5578324536225,51.44230769230776,0.46449949187552875,0.49546860278754273,-0.030969110912013986,0.004755615523014037,1
2023-12-08 15:00:00,SPY,458.6,460.42,458.22,460.01,12004374,458.21600000000007,456.9038,457.7913722199442,65.8206429780035,0.6036840666112084,0.5171116955522759,0.08657237105893256,0.005951853702956381,0
2023-12-08 16:00:00,SPY,460.02,460.11,457.84,458.24,10327216,458.24000000000007,456.959,457.8340986751876,49.53395472703067,0.56465563865072,0.5266204841719647,0.03803515447875527,0.007390993983913066,1
2023-12-08 17:00:00,SPY,458.24,459.14,457.54,459.04,6534680,458.36400000000003,456.99199999999996,457.9489464204078,56.28891656288953,0.591460652201306,0.539588517777833,0.05187213442347294,0.007318338480692746,1
2023-12-08 18:00:00,SPY,459.04,459.59,458.89,459.5,6497268,458.509,457.061,458.09666580894043,57.76173285198579,0.6424165955563694,0.5601541333335404,0.08226246222282907,0.007351174449867216,1
2023-12-08 19:00:00,SPY,459.5,460.47,459.44,460.38,6987521,458.70500000000004,457.1438,458.31412620808896,64.61888509670092,0.7452177865546901,0.5971668639777703,0.14805092257691976,0.006971903575491159,0
2023-12-08 20:00:00,SPY,460.38,460.75,459.9,460.13,16897459,458.85300000000007,457.2226,458.4870665692234,62.03389830508485,0.7973244998832456,0.6371983911588655,0.16012610872438016,0.0070158784119547235,0
2023-12-08 21:00:00,SPY,460.13,460.24,459.8,460.11,13480276,459.08900000000006,457.2918,458.64163165786874,63.32179930795864,0.827467087250227,0.6752521303771378,0.15221495687308917,0.007020492193110669,1
2023-12-08 22:00:00,SPY,460.19,460.35,460.0,460.35,102634,459.34800000000007,457.3672,458.80433340473843,63.27944572748288,0.8607985492927241,0.7123614141602552,0.14843713513246892,0.007025610834646647,0
2023-12-08 23:00:00,SPY,460.35,460.47,460.26,460.41,54531,459.637,457.449,458.95725403285854,61.916167664670844,0.8818895973398639,0.746267050796177,0.135622546543687,0.006971862080702341,0
2023-12-09 00:00:00,SPY,460.45,460.7,460.4,460.59,66597,459.87600000000003,457.5326,459.11275364877673,61.68674698795194,0.9027228731905552,0.7775582152750526,0.12516465791550258,0.006971821686303687,0
2023-12-11 09:00:00,SPY,459.82,460.4,459.69,459.96,20113,459.871,457.595,459.19344377746467,63.76089663760899,0.8585013899032674,0.7937468502006956,0.06475453970257183,0.007073309632492041,0
2023-12-11 10:00:00,SPY,459.9,460.13,459.69,459.69,13817,460.01599999999996,457.6394,459.2407348462775,61.64053075995192,0.7925329754770019,0.7935040752559568,-0.0009710997789549314,0.0071173747104568835,1
2023-12-11 11:00:00,SPY,459.68,459.98,459.41,459.98,34665,460.11,457.689,459.3111410513939,64.74820143884929,0.7549505086133763,0.7857933619274408,-0.030842853314064445,0.007099198259752293,0
2023-12-11 12:00:00,SPY,459.95,460.11,459.8,460.05,63535,460.16499999999996,457.73080000000004,459.38150857030877,61.96636481241944,0.7224861769269069,0.7731319249273341,-0.050645748000427204,0.007092172673339065,0
2023-12-11 13:00:00,SPY,460.05,460.28,459.41,459.94,185991,460.121,457.7792,459.4346982302793,49.41956882255395,0.6800427697431815,0.7545140938905036,-0.07447132414732216,0.007077949648807207,1
2023-12-11 14:00:00,SPY,459.92,460.42,459.47,460.4,6844486,460.14799999999997,457.83639999999997,459.52663173215745,72.88135593220348,0.6757347695879048,0.7387582290299839,-0.0630234594420791,0.007120203413825687,1
2023-12-11 15:00:00,SPY,460.4,461.16,459.95,460.79,8853118,460.216,457.88059999999996,459.646952519571,70.30162412993064,0.6957699857672992,0.730160580377447,-0.03439059461014782,0.006771306620570242,0
2023-01-03 09:00:00,TSLA,120.02,121.23,115.94,118.52,1306706,118.52,118.52,118.52,0.0,0.0,0.0,0.0,,1
2023-01-03 10:00:00,TSLA,118.53,120.5,118.2,120.38,568635,119.44999999999999,119.44999999999999,118.69714285714285,0.0,0.14837606837606643,0.029675213675213287,0.11870085470085315,,0
2023-01-03 11:00:00,TSLA,120.28,120.5,117.95,118.61,547403,119.17,119.17,118.68884353741495,51.239669421487655,0.12173764823337763,0.04808770058684615,0.07364994764653147,0.09612373171065941,0
2023-01-03 12:00:00,TSLA,118.63,118.99,116.61,118.28,1529445,118.94749999999999,118.94749999999999,118.64990605766116,46.96969696969703,0.07315498119015729,0.05310115670750838,0.020053824482648905,0.0684944513907153,1
2023-01-03 13:00:00,TSLA,118.32,121.9,116.61,118.93,2886437,118.944,118.944,118.67658167121724,54.446854663774516,0.08610981491766267,0.05970288834953924,0.026406926568123434,0.057561022464499026,0
2023-01-03 14:00:00,TSLA,118.82,119.51,111.61,111.63,38276695,117.72500000000001,117.72500000000001,118.00547865491083,21.074727120067195,-0.48705787734617445,-0.049649264789603506,-0.43740861255657093,0.13421378675026044,0
2023-01-03 15:00:00,TSLA,111.65,112.31,110.26,110.91,36428393,116.75142857142858,116.75142857142858,117.32971878301456,19.87331749802061,-0.988006264420747,-0.23732066471583224,-0.7506855997049148,0.12040300261560864,0
2023-01-03 16:00:00,TSLA,110.91,111.03,105.6,106.71,38355620,115.49625,115.49625,116.31831699415602,14.913844325609048,-1.7042705988590114,-0.5307106515444682,-1.1735599473145433,0.11912834202637136,0
2023-01-03 17:00:00,TSLA,106.7,107.33,104.79,105.53,26375486,114.38888888888889,114.38888888888889,115.29085823280782,13.936701832315407,-2.340155526423331,-0.8925996265202407,-1.4475558999030902,0.11043118004608163,1
2023-01-03 18:00:00,TSLA,105.54,106.72,104.64,106.48,22599721,113.598,113.598,114.45172887730232,18.248945147679365,-2.7359040534162062,-1.261260511899434,-1.4746435415167722,0.10890338663535337,1
2023-01-03 19:00:00,TSLA,106.49,109.4,106.0,108.36,27376345,112.582,113.12181818181817,113.87156422232114,25.623800383877168,-2.864813536918703,-1.581971116903288,-1.2828424200154152,0.11067729348187236,0
2023-01-03 20:00:00,TSLA,108.35,109.0,107.21,108.06,29313487,111.35,112.7,113.31808191543341,25.260170293282883,-2.957095171720738,-1.856995927866778,-1.1000992438539599,0.10529571504079262,0
2023-01-03 21:00:00,TSLA,108.07,108.15,107.8,107.92,1399547,110.28099999999999,112.3323076923077,112.80397887586832,25.093984962406026,-3.006864598739753,-2.086969662041373,-0.91989493669838,0.10077976436684664,0
2023-01-03 22:00:00,TSLA,107.9,108.01,107.8,107.84,362536,109.23700000000001,112.01142857142858,112.33121898292848,25.000000000000014,-3.0179732427148735,-2.2731703781760735,-0.7448028645388001,0.09685688977426646,0
2023-01-03 23:00:00,TSLA,107.81,107.97,107.13,107.27,403189,108.071,111.69533333333334,111.84919812741148,24.350205198358424,-3.0377538242598803,-2.426087067392835,-0.6116667568670451,0.09308005594891243,0
2023-01-04 00:00:00,TSLA,107.27,107.5,107.0,107.0,412037,107.60799999999999,111.401875,111.38736973432468,17.10914454277288,-3.040171615222391,-2.5489039769587465,-0.4912676382636447,0.0898363325036188,1
2023-01-04 09:00:00,TSLA,108.88,109.9,107.33,109.65,693072,107.482,111.29882352941176,111.22190595010329,28.887841658812476,-2.796024054122114,-2.5983279923914204,-0.19769606173069354,0.0936074706147582,1
2023-01-04 10:00:00,TSLA,109.61,110.49,109.3,110.07,393721,107.81800000000001,111.23055555555555,111.11220062152202,30.73674331299857,-2.5393725569167884,-2.586536905296494,0.04716434837970551,0.0910994855720899,0
2023-01-04 11:00:00,TSLA,110.09,110.33,109.51,109.52,216755,108.21700000000001,111.14052631578947,110.96056246709135,27.817067421027787,-2.3532282493409156,-2.5398751741053784,0.18664692476446287,0.08838408031843685,1
2023-01-04 12:00:00,TSLA,109.51,109.75,108.73,109.61,864822,108.53,111.06400000000001,110.8319374702255,42.78571428571429,-2.173391788996952,-2.4665784970836935,0.29318670808674163,0.0860476036780255,0
2023-01-04 13:00:00,TSLA,109.46,110.24,107.37,108.85,1734568,108.579,110.95857142857143,110.6431815206802,42.66381766381765,-2.0683530603628384,-2.3869334097395223,0.3185803493766839,0.08380659742980111,1
2023-01-04 14:00:00,TSLA,108.84,112.74,107.28,109.64,35577134,108.737,110.89863636363636,110.54764042347257,63.781749764816595,-1.8994668420841094,-2.28944009620844,0.38997325412433037,0.08211949750502498,1
2023-01-04 15:00:00,TSLA,109.58,112.44,107.82,111.9,35209763,109.13499999999999,110.94217391304348,110.67643657361805,77.19897523484201,-1.5652173338362871,-2.1445955437340096,0.5793782098977225,0.08504145326918669,1
2023-01-04 16:00:00,TSLA,111.92,114.59,110.66,113.18,28410773,109.66900000000001,111.03541666666666,110.91487118565442,77.82392026578073,-1.1833954418035262,-1.952355523347913,0.7689600815443869,0.08621354326723153,0
2023-01-04 17:00:00,TSLA,113.19,113.36,111.43,111.73,16664240,110.11500000000001,111.0632,110.99250250130639,64.51335055986219,-0.9864307635236855,-1.7591705713830676,0.7727398078593821,0.08647681060614135,1
2023-01-04 18:00:00,TSLA,111.73,114.09,111.56,113.6,15658627,110.775,111.16076923076922,111.24083559642007,71.01669195751134,-0.6716985424950508,-1.5416761656054643,0.8699776231104135,0.06299925225540048,0
2023-01-04 19:00:00,TSLA,113.52,114.3,111.84,113.61,23036089,111.171,111.25148148148148,111.46647030152292,71.80076628352488,-0.41666106399689795,-1.3166731452837512,0.9000120812868533,0.06252619622214539,0
2023-01-04 20:00:00,TSLA,113.61,113.85,112.25,113.64,17846997,111.52799999999999,111.33678571428571,111.67347312994931,72.30769230769228,-0.20970393908811502,-1.095279304044624,0.885575364956509,0.04711121711975076,0
2023-01-04 21:00:00,TSLA,113.64,113.72,112.91,112.95,1008504,111.87100000000001,111.39241379310346,111.79504711757319,71.64634146341464,-0.10021099006740997,-0.8962656412491812,0.7960546511817712,0.04576706008759763,1
2023-01-04 22:00:00,TSLA,112.95,113.48,112.95,113.3,241484,112.24000000000001,111.45599999999999,111.9383759635186,73.86363636363635,0.014636317456691472,-0.7140852495080067,0.7287215669646981,0.04539276631044255,1
2023-01-04 23:00:00,TSLA,113.28,113.7,113.18,113.54,215309,112.70899999999999,111.5232258064516,112.09091158604063,68.02594995366078,0.12359490520398708,-0.546549218565608,0.6701441237695951,0.04275121397285964,1
2023-01-05 00:00:00,TSLA,113.55,113.69,113.34,113.66,248099,113.11100000000002,111.59,112.24034857784628,67.1115347950429,0.217125480730175,-0.3938142787064514,0.6109397594366264,0.04243620291659351,0
2023-01-05 09:00:00,TSLA,112.5,113.28,112.35,112.63,282041,113.18400000000001,111.62151515151515,112.27745823709901,64.1750227894257,0.20576481505149502,-0.2738984599548621,0.47966327500635714,0.04386781890598121,1
2023-01-05 10:00:00,TSLA,112.54,114.38,112.5,113.92,187730,113.258,111.68911764705882,112.43389078594672,67.7074774034511,0.297425093336841,-0.15963374929652152,0.4570588426333625,0.0446990743826564,1
2023-01-05 11:00:00,TSLA,113.95,114.7,113.85,114.0,178509,113.48499999999999,111.75514285714286,112.58304404442798,72.41079199303744,0.37223100830870237,-0.05326079777547675,0.42549180608417914,0.04395473942757374,1
2023-01-05 12:00:00,TSLA,114.1,114.85,113.9,114.25,457700,113.55,111.82444444444444,112.74180175448245,71.05022831050228,0.44654070228028786,0.04669950223567617,0.3998412000446117,0.04357268381371463,0
2023-01-05 13:00:00,TSLA,114.15,114.87,111.09,111.3,3418454,113.319,111.81027027027025,112.6044873016746,47.4226804123711,0.2643441297249183,0.0902284277335246,0.17411570199139367,0.04663126735490743,0
2023-01-05 14:00:00,TSLA,111.36,111.4,107.44,108.64,27799827,112.819,111.72684210526316,112.2269170824675,32.56528417818737,-0.0936086736130477,0.053461007464210133,-0.14706968107725782,0.05259692865141502,0
2023-01-05 15:00:00,TSLA,108.64,110.15,107.16,107.93,30829787,112.31700000000001,111.62948717948719,111.81768688413726,34.52768729641693,-0.42962743778254264,-0.04315668158514042,-0.38647075619740223,0.05275495463001177,1
2023-01-05 16:00:00,TSLA,107.93,110.47,107.68,110.37,20982679,112.024,111.598,111.67981194279085,37.43190661478602,-0.4933500884819182,-0.13319536296449597,-0.3601547255174222,0.05767029340230281,0
2023-01-05 17:00:00,TSLA,110.38,110.52,109.21,109.75,16201151,111.64500000000001,111.5529268292683,111.49602032919172,35.66121842496284,-0.5871117083918875,-0.22397863204997429,-0.3631330763419133,0.057508307453631384,1
2023-01-05 18:00:00,TSLA,109.75,111.75,109.51,110.69,20607338,111.348,111.53238095238095,111.41925648831632,39.735560194850365,-0.5788951803055085,-0.29496194170108114,-0.2839332386044273,0.057684815753735186,1
2023-01-05 19:00:00,TSLA,110.72,111.33,109.97,110.81,17397689,111.16600000000001,111.51558139534883,111.36123206085762,42.2463768115942,-0.5562879838810488,-0.3472271501370747,-0.2090608337439741,0.053705687709548706,0
2023-01-05 20:00:00,TSLA,110.81,111.2,110.06,110.37,15675212,110.811,111.48954545454545,111.2668290074426,39.452843772498234,-0.5673360438461543,-0.3912489288788907,-0.17608711496726365,0.05231656986634669,0
2023-01-05 21:00:00,TSLA,110.34,110.43,110.06,110.32,1039242,110.44300000000001,111.46355555555554,111.17665481625758,38.24817518248171,-0.5735151672507612,-0.4277021765532648,-0.14581299069749643,0.050866667736368956,0
2023-01-05 22:00:00,TSLA,110.34,110.34,110.02,110.17,183964,110.03500000000001,111.4354347826087,111.08078292899496,37.290604515659155,-0.5837863873854161,-0.4589190187196951,-0.12486736866572101,0.04749136653707685,0
2023-01-05 23:00:00,TSLA,110.16,110.23,110.1,110.15,91481,109.92,111.40808510638298,110.99213693575734,40.251572327044066,-0.5867762448996388,-0.48449046395568385,-0.10228578094395491,0.0474827742581909,1
2023-01-06 00:00:00,TSLA,110.15,110.4,110.15,110.35,187523,110.09100000000001,111.38604166666666,110.9309810371138,34.65176268271705,-0.5664774011298732,-0.5008878513905217,-0.0655895497393515,0.04756843499165318,0
2023-01-06 09:00:00,TSLA,107.69,109.35,103.25,104.05,1151069,109.703,111.23632653061225,110.27564950976962,22.12885154061621,-1.0466822682489436,-0.6100467347622062,-0.43663553348673745,0.07325317201281115,1
2023-01-06 10:00:00,TSLA,104.05,105.4,103.95,104.41,383531,109.107,111.0998,109.71701622312489,22.605790645879694,-1.382265200969016,-0.7644904280035681,-0.6177747729654478,0.07329071084119476,0
2023-01-06 11:00:00,TSLA,104.36,104.93,104.2,104.35,274774,108.56700000000001,110.81639999999999,109.20587182092251,26.940942269409376,-1.6342203169067488,-0.9384364057842043,-0.6957839111225446,0.07310537280284352,0
2023-01-06 12:00:00,TSLA,104.37,105.22,103.02,103.6,1809736,107.85799999999999,110.4808,108.67197926654893,30.85106382978718,-1.8728265152408028,-1.125314427675524,-0.7475120875652788,0.07296013373346726,0
2023-01-06 13:00:00,TSLA,104.75,111.19,101.2,103.1,7994070,107.08700000000002,110.1706,108.14131457449666,31.351351351351298,-2.0783119809983504,-1.3159139383400893,-0.762398042658261,0.0728037336148659,1
2023-01-06 14:00:00,TSLA,103.15,107.11,101.81,105.14,42262736,106.56400000000001,109.90780000000001,107.85547509121126,29.163346613545798,-2.0528853575206796,-1.4633082221762075,-0.5895771353444721,0.07513905644702672,1
2023-01-06 15:00:00,TSLA,105.16,109.27,105.14,108.75,38959920,106.407,109.7042,107.94066793966734,46.782496782496786,-1.7215923008641454,-1.514965037913795,-0.20662726295035028,0.08426418384897344,1
2023-01-06 16:00:00,TSLA,108.75,111.45,107.91,111.33,27982149,106.523,109.6982,108.26346146922283,51.86263096623982,-1.236600962448179,-1.459292222820672,0.22269126037249287,0.0881046245474331,0
2023-01-06 17:00:00,TSLA,111.36,112.92,110.64,111.28,29461684,106.636,109.70559999999999,108.55075085310638,51.373465809468144,-0.8465182789319812,-1.3367374340429339,0.4902191551109527,0.08417893640215807,1
2023-01-06 18:00:00,TSLA,111.3,112.04,110.23,111.88,18238864,106.78900000000002,109.809,108.86782220042957,54.371742906774735,-0.48338776302692565,-1.1660674998397322,0.6826797368128066,0.08037618338603224,1
2023-01-06 19:00:00,TSLA,111.9,114.04,111.57,113.53,22309325,107.737,109.969,109.31183913372199,58.50556438791737,-0.061751173494158706,-0.9452042345706176,0.8834530610764589,0.080917346913717,0
2023-01-06 20:00:00,TSLA,113.52,114.39,112.45,113.02,25685563,108.598,110.09980000000002,109.66499731146276,57.41029641185647,0.22861084022517275,-0.7104412196114596,0.9390520598366323,0.07839456530268925,0
2023-01-06 21:00:00,TSLA,113.01,113.18,112.87,112.93,1198199,109.45599999999999,110.1912,109.97594994846631,57.202072538860115,0.4463177074956093,-0.4790894341900458,0.9254071416856551,0.07809213555613667,1
2023-01-06 22:00:00,TSLA,112.9,113.09,112.87,113.06,220861,110.402,110.2912,110.26966900099333,57.046281851274074,0.6221698945878842,-0.2588375684344598,0.881007463022344,0.07774490000785736,0
2023-01-06 23:00:00,TSLA,113.09,113.38,113.0,113.1,192149,111.402,110.39480000000002,110.53922433423206,84.88820354664614,0.7560464526278139,-0.05586076422200509,0.8119072168498189,0.07774953263470931,1
2023-01-07 00:00:00,TSLA,113.09,113.75,113.09,113.68,211144,112.256,110.5116,110.83834582620996,85.1402577710387,0.8985873861049498,0.1350288658433859,0.7635585202615639,0.07764870346440796,1
2023-01-09 09:00:00,TSLA,114.03,115.98,113.75,115.35,577135,112.91600000000001,110.6732,111.26802717609472,87.1621621621622,1.1332438167653152,0.3346718560277718,0.7985719607375434,0.07869193680982092,0
2023-01-09 10:00:00,TSLA,115.35,115.35,114.63,114.86,216840,113.269,110.8304,111.61011982599045,88.7207702888584,1.265088669085955,0.5207552186394084,0.7443334504465466,0.07888922836945626,1
2023-01-09 11:00:00,TSLA,114.89,115.38,114.63,115.01,151694,113.64200000000001,110.9376,111.93391793780089,91.96617336152228,1.365934765131044,0.6897911279377356,0.6761436371933085,0.07885524385687129,1
2023-01-09 12:00:00,TSLA,115.11,118.14,114.98,117.14,1341266,114.16799999999998,111.07900000000001,112.42973527705794,92.01680672268915,1.5992935610053394,0.8716916145512563,0.727601946454083,0.08049694984562059,0
2023-01-09 13:00:00,TSLA,115.1,118.15,114.48,116.85,1810956,114.5,111.2256,112.8507128697191,86.95255474452559,1.7407650556532275,1.0455063027716507,0.6952587528815768,0.050363637724374515,1
2023-01-09 14:00:00,TSLA,116.8,122.5,116.77,122.43,38850350,115.44099999999999,111.48200000000001,113.76302592974585,89.75644699140406,2.276894972478189,1.2917840367129585,0.9851109357652306,0.06536819780847672,0
2023-01-09 15:00:00,TSLA,122.45,123.33,120.33,121.5,41922277,116.298,111.735,114.49988060310339,84.43396226415094,2.5968042238655045,1.5527880741434679,1.0440161497220366,0.06671142550426896,1
2023-01-09 16:00:00,TSLA,121.5,122.51,120.88,121.85,21331759,117.17699999999999,111.9792,115.1998919742364,84.16723783413295,2.8457723926291862,1.8113849378406117,1.0343874547885745,0.06507966681101372,1
2023-01-09 17:00:00,TSLA,121.84,122.6,121.01,122.15,15544924,118.082,112.1842,115.86180702430912,82.55287009063443,3.0323340930266056,2.0555747688778108,0.9767593241487948,0.06393692761867156,0
2023-01-09 18:00:00,TSLA,122.15,123.52,120.72,121.24,21904399,118.838,112.34539999999998,116.37401587913682,80.13196480938413,3.071351560938794,2.2587301272900078,0.8126214336487863,0.06472105757845116,0
2023-01-09 19:00:00,TSLA,121.25,122.01,120.48,120.6,18347571,119.36300000000001,112.5228,116.77649055731426,77.02607470049321,3.0158655137367987,2.410157204579366,0.6057083091574325,0.05915214929066668,0
2023-01-09 20:00:00,TSLA,120.6,121.01,119.26,119.8,22332584,119.857,112.64679999999998,117.06444383757004,72.67833109017491,2.8742070378522016,2.502967171233933,0.37123986661826835,0.05692890174782428,1
2023-01-09 21:00:00,TSLA,119.77,121.19,119.43,119.87,2399586,120.34299999999999,112.772,117.33163966256338,72.73337810611145,2.736050601898725,2.549583857366892,0.18646674453183332,0.05685803206810299,0
2023-01-09 22:00:00,TSLA,119.9,120.09,119.77,119.91,183221,120.62,112.8974,117.5771977899383,71.70731707317066,2.5998191993494117,2.559630925763396,0.04018827358601573,0.05693390378469943,1
2023-01-09 23:00:00,TSLA,119.93,120.68,119.92,120.3,239156,120.96499999999999,113.04440000000001,117.83651228613465,68.93649579188978,2.4945687363908604,2.546618487888889,-0.052049751498028485,0.055700474461349854,0
2023-01-10 00:00:00,TSLA,120.3,120.33,119.45,119.55,367341,120.67699999999999,113.16939999999998,117.99970159221706,67.59189797449356,2.3238503538861153,2.5020648610883347,-0.17821450720221943,0.055972819197236234,1
2023-01-10 09:00:00,TSLA,120.6,122.09,119.63,121.8,394084,120.70700000000002,113.3346,118.36163477391067,72.00259235255987,2.343101189771147,2.4702721268248977,-0.1271709370537506,0.058014979902871154,0
2023-01-10 10:00:00,TSLA,121.87,122.0,121.06,121.64,200032,120.68599999999999,113.4942,118.67386003353822,66.71619613670129,2.318718212874586,2.4399613440348356,-0.12124313116024954,0.05818849167854243,0
2023-01-10 11:00:00,TSLA,121.55,121.59,120.23,120.4,229473,120.51100000000001,113.64959999999999,118.8382543160584,62.31783483691883,2.1742732228516246,2.386823719798193,-0.21255049694656858,0.059769661943444685,1
2023-02-01 09:00:00,TSLA,173.22,174.25,172.48,172.88,262709,125.675,114.82879999999999,123.98508723833855,91.14336976023486,6.222764775137335,3.154011930866022,3.0687528442713132,0.4368689628053405,1
2023-02-01 10:00:00,TSLA,172.97,173.94,172.48,173.09,220505,130.924,116.0106,128.66174559659203,92.57303185344117,9.34049730441943,4.391309005576704,4.949188298842725,0.4374031991469766,1
2023-02-01 11:00:00,TSLA,173.15,174.18,173.05,173.6,209428,136.304,117.19759999999998,132.94157934929754,92.5925925925926,11.717404587424852,5.856528121946335,5.860876465478517,0.4369717067435788,1
2023-02-01 12:00:00,TSLA,173.6,176.62,173.6,175.42,1297194,141.859,118.48,136.98714322079303,92.77340613457524,13.591307392202026,7.4034839759974735,6.1878234162045525,0.4365564475176782,0
2023-02-01 13:00:00,TSLA,174.9,176.6,173.0,173.22,2316199,147.19,119.77159999999999,140.4378914854794,90.89049716803024,14.729079590905485,8.868603098979076,5.860476491926409,0.43813628094741364,1
2023-02-01 14:00:00,TSLA,173.11,175.84,171.21,174.78,28938373,152.638,121.10859999999998,143.70856848686233,92.0130272952854,15.57708824127539,10.21030012743834,5.3667881138370515,0.4375741114311291,0
2023-02-01 15:00:00,TSLA,174.83,174.96,170.2,170.25,30025529,157.70800000000003,122.30619999999999,146.23632386906593,86.98138102917463,15.702598286536386,11.30875975925795,4.393838527278437,0.4395473978256604,1
2023-02-01 16:00:00,TSLA,170.25,173.19,169.93,172.0,21596769,162.728,123.5512,148.69000731010726,87.29431964515669,15.761586518162119,12.199325111038783,3.5622614071233354,0.43871868646367523,1
2023-02-01 17:00:00,TSLA,172.0,174.71,171.44,174.35,16807990,167.999,124.82440000000001,151.1338161377161,87.70083102493076,15.815647537035119,12.922589596238051,2.8930579407970676,0.43837896477917393,0
2023-02-01 18:00:00,TSLA,174.33,175.03,173.74,173.78,14962957,173.337,126.0838,153.29059555317173,86.94390715667313,15.632297651114726,13.464531207213387,2.167766443901339,0.4386806407302385,1
2023-02-01 19:00:00,TSLA,173.76,179.77,172.02,178.44,44421450,173.893,127.4452,155.68577692906015,88.59614628391665,15.682239505153007,13.908072866801312,1.7741666383516943,0.43764710782414284,1
2023-02-01 20:00:00,TSLA,178.47,183.81,178.41,181.42,45563049,174.72599999999997,128.86720000000003,158.1366553167687,88.7042326668398,15.780373555978969,14.282533004636845,1.497840551342124,0.43669803605614693,1
2023-02-01 21:00:00,TSLA,181.4,182.86,180.6,182.7,1623021,175.636,130.3178,160.47602147707644,89.07089838750962,15.779534153566487,14.581933234422774,1.1976009191437136,0.4358946612770972,1
2023-02-01 22:00:00,TSLA,182.7,184.84,181.41,184.5,1894554,176.54399999999998,131.8048,162.76401943164058,90.72426937738248,15.742642494655684,14.814075086469357,0.9285674081863267,0.43544924146304126,0
2023-02-01 23:00:00,TSLA,184.5,184.8,184.07,184.25,564241,177.647,133.2828,164.81030329529383,71.47714393653196,15.514392420071346,14.954138553189756,0.56025386688159,0.4355545903527241,0
2023-02-02 00:00:00,TSLA,184.16,184.6,183.44,184.33,519446,178.602,134.8884,166.66932202907537,71.33637053910407,15.165143587618417,14.996339560075489,0.16880402754292767,0.43571355400320394,1
2023-02-02 09:00:00,TSLA,185.11,186.6,184.04,186.4,483384,180.21699999999998,136.5282,168.54843421678248,72.93906810035847,14.883821640965948,14.97383597625358,-0.09001433528763236,0.43473973231261137,0
2023-02-02 10:00:00,TSLA,186.42,186.9,185.61,185.88,322733,181.605,138.15879999999999,170.19905952946988,69.66165413533837,14.452315025885326,14.86953178617993,-0.41721676029460397,0.4356509962489828,1
2023-02-02 11:00:00,TSLA,185.88,186.35,185.49,186.07,237769,182.777,139.8082,171.71057766952038,76.12850752338348,13.964697990983012,14.688565027140546,-0.7238670361575341,0.43550923971745625,0
2023-02-02 12:00:00,TSLA,185.9,186.06,184.61,185.33,966153,183.932,141.4528,173.00766551051842,72.19183845183008,13.364488656048366,14.423749752922111,-1.0592610968737457,0.43502411046490214,1
2023-02-02 13:00:00,TSLA,184.15,187.97,184.15,187.97,2417205,184.885,143.1094,174.4326497476119,90.49360146252292,12.952535602683042,14.129506922874299,-1.1769713201912566,0.05100748141955188,0
2023-02-02 14:00:00,TSLA,187.97,191.3,185.1,187.53,33100144,185.49599999999998,144.685,175.68001643831553,87.74914924647551,12.447073403007266,13.793020218900892,-1.345946815893626,0.05135329598663712,1
2023-02-02 15:00:00,TSLA,187.56,194.63,186.38,193.76,36883553,186.602,146.3336,177.40191963466646,89.6932515337424,12.406189076731266,13.515653990466967,-1.1094649137357013,0.059005674198284654,0
2023-02-02 16:00:00,TSLA,193.79,196.75,191.3,192.54,36822155,187.406,147.9588,178.84364157422203,87.37051792828689,12.135454187748877,13.23961402992335,-1.1041598421744734,0.05991987416236853,1
2023-02-02 17:00:00,TSLA,192.56,194.76,192.36,193.39,18528417,188.32,149.589,180.22900904334375,85.11038046031004,11.85285045207607,12.962261314353896,-1.1094108622778265,0.05710155576947732,1
2023-02-02 18:00:00,TSLA,193.4,195.55,192.64,195.41,17979449,189.428,151.2266,181.67481770588245,84.40727988194791,11.657501651169184,12.701309381716953,-1.043807730547769,0.0572099726681086,0
2023-02-02 19:00:00,TSLA,195.41,195.47,185.01,185.35,30011954,189.323,152.6732,182.02483506722697,54.55170044658194,10.569094452154758,12.274866395804516,-1.7057719436497578,0.0750102509751973,1
2023-02-02 20:00:00,TSLA,185.35,188.51,182.61,188.27,33836948,189.56199999999998,154.18,182.619612679872,56.235527621568,9.82884272127842,11.785661660899297,-1.9568189396208773,0.07565944917843262,0
2023-02-02 21:00:00,TSLA,188.27,188.64,182.89,184.63,2186303,189.418,155.6114,182.8110781389318,50.565139797739434,8.846493442429107,11.19782801720526,-2.3513345747761534,0.07866534949593426,1
2023-02-02 22:00:00,TSLA,184.57,187.8,183.75,186.12,927476,189.497,157.0718,183.12621355427163,52.554952897516394,8.094892230311501,10.577240859826508,-2.4823486295150072,0.07852861796254153,0
2023-02-02 23:00:00,TSLA,186.3,186.5,184.52,184.8,459798,189.18,158.4942,183.28562178719812,47.666277712952166,7.308482252381054,9.923489138337418,-2.6150068859563635,0.07522049579342813,0
2023-02-03 00:00:00,TSLA,184.79,185.0,183.93,184.06,400520,188.83300000000003,159.8684,183.35937209317927,47.36231884057972,6.550030192721806,9.248797349214296,-2.69876715649249,0.0737644565220759,1
2023-02-03 09:00:00,TSLA,183.47,187.88,183.0,187.07,541645,188.16400000000002,161.3126,183.7127652271622,51.33976420150054,6.121271112444958,8.623292101860429,-2.5020209894154704,0.07516011880388837,0
2023-02-03 10:00:00,TSLA,187.01,187.3,186.11,186.8,142082,187.58999999999997,162.7484,184.0067875864801,51.99457259158752,5.694052219208686,8.037444125330081,-2.3433919061213953,0.07465722653971231,1
2023-02-03 11:00:00,TSLA,186.84,188.47,186.4,187.97,251121,187.048,164.165,184.38423638776771,50.0,5.387780411468526,7.507511382557771,-2.119730971089245,0.07481924259903915,1
2023-02-03 12:00:00,TSLA,187.9,191.2,187.52,190.4,1291204,186.547,165.636,184.95716625559936,53.839978592453846,5.280270813820607,7.0620632688103395,-1.7817924549897324,0.07573360861005334,0
2023-02-03 13:00:00,TSLA,189.86,191.81,182.0,186.72,5311027,186.68400000000003,166.9218,185.12505518363753,39.890867317633564,4.842304367642669,6.618111488576806,-1.7758071209341377,0.07784659600002962,1
2023-02-03 14:00:00,TSLA,186.72,195.68,183.69,193.13,39272972,187.17000000000002,168.3544,185.88743088043395,50.73731567108224,4.955324338669726,6.285554058595391,-1.330229719925665,0.08486361371750342,1
2023-02-03 15:00:00,TSLA,193.07,199.0,192.56,196.25,47632467,188.332,169.84239999999997,186.87434222515452,53.3822138126774,5.2362907052730066,6.0757013879309145,-0.839410682657908,0.0860052029932128,0
2023-02-03 16:00:00,TSLA,196.26,198.5,195.11,195.62,27431992,189.282,171.3118,187.70726201323507,50.25678650036685,5.346491810671353,5.929859472479003,-0.5833676618076504,0.08594458360069852,0
2023-02-03 17:00:00,TSLA,195.61,198.0,194.07,194.48,22610539,190.25,172.7766,188.35228467864124,64.27901157335,5.2809628555199595,5.8000801490871945,-0.519117293567235,0.08549399978957684,0
2023-02-03 18:00:00,TSLA,194.44,194.47,188.85,191.92,33439017,191.036,174.203,188.6920670901992,55.77348940208791,4.965224068942405,5.633108933058237,-0.6678848641158321,0.08673229547644898,0
2023-02-03 19:00:00,TSLA,191.95,193.1,189.62,189.8,22592959,191.309,175.60299999999998,188.79758451018023,58.59089398471256,4.492149816564648,5.40491710975952,-0.9127672931948716,0.0806889999929042,1
2023-02-03 20:00:00,TSLA,189.82,191.22,188.18,189.98,26823431,191.627,177.0052,188.9101955092107,56.70604586518414,4.0846739798975875,5.140868483787134,-1.0561945038895466,0.08050169890664413,1
2023-02-03 21:00:00,TSLA,189.98,190.39,189.7,190.08,1470685,191.83800000000002,178.4086,189.02160546071445,59.57910014513789,3.7268547462707033,4.858065736283848,-1.1312109900131446,0.08034488950990312,1
2023-02-03 22:00:00,TSLA,190.09,192.89,189.85,192.89,533578,192.087,179.8604,189.39002398826545,64.9004387445157,3.6282003068619417,4.612092650399466,-0.9838923435375246,0.0810924022604634,1
2023-02-03 23:00:00,TSLA,192.9,193.99,192.35,193.04,1074327,192.719,181.3302,189.7376407512878,61.150541651101996,3.521525742574596,4.393979268834492,-0.8724535262598963,0.06080342440974759,0
2023-02-04 00:00:00,TSLA,193.04,193.1,192.51,192.77,412369,192.683,182.7496,190.0264368702128,61.150541651101996,3.376278995710436,4.190439214209682,-0.8141602184992456,0.05915240455374013,0
2023-02-06 09:00:00,TSLA,192.91,194.3,192.0,192.09,640979,192.267,184.1586,190.2229666920973,57.83866057838662,3.1697605587575026,3.9863034831192463,-0.8165429243617437,0.05534805794725606,0
2023-02-06 10:00:00,TSLA,192.15,192.27,190.45,191.39,476645,191.844,185.5784,190.33411272142135,52.01629327902236,2.9159952812729557,3.7722418427499886,-0.8562465614770329,0.05524743979869871,0
2023-02-06 11:00:00,TSLA,191.4,191.5,189.1,191.3,429113,191.526,185.9468,190.42610198604788,60.92557251908402,2.676766129041198,3.553146700008231,-0.8763805709670329,0.054559868201545896,1
2023-02-06 12:00:00,TSLA,191.36,193.6,191.26,192.85,1302470,191.619,186.342,190.6569494159481,49.13043478260869,2.582478147901867,3.3590129895869585,-0.7765348416850917,0.054547333421022484,1
2023-02-06 13:00:00,TSLA,192.6,195.3,189.7,194.62,2743151,192.101,186.76239999999999,191.03438280490545,44.474576271186436,2.6203724287995556,3.211284877429478,-0.5909124486299224,0.05306788809182503,1
2023-02-06 14:00:00,TSLA,194.62,198.17,192.64,195.33,34466916,192.63600000000002,187.1606,191.44348920443827,49.02225219150373,2.6768380627928536,3.1043955145021536,-0.42755745170929993,0.052959564631872055,0
2023-02-06 15:00:00,TSLA,195.35,196.49,189.92,194.88,40362736,193.116,187.59380000000002,191.77077594687273,51.41442715700144,2.654674806658903,3.014451372933504,-0.35977656627460064,0.05297782041032137,0
2023-02-06 16:00:00,TSLA,194.9,196.91,194.06,194.56,28583101,193.283,187.9894,192.03641633288487,61.092436974790026,2.581530662318528,2.927867230810509,-0.346336568491981,0.051767192473319054,0
2023-02-06 17:00:00,TSLA,194.57,195.52,193.58,194.43,16956580,193.422,188.47299999999998,192.26437668213393,73.3602421796166,2.4844344733075445,2.839180679309916,-0.3547462060023716,0.04715729417799633,1
2023-02-06 18:00:00,TSLA,194.41,195.18,193.37,195.1,16772809,193.65500000000003,188.935,192.53443604574022,74.6153846153847,2.4334966104264595,2.758043865533225,-0.3245472551067654,0.03287301012050781,0
2023-02-06 19:00:00,TSLA,195.08,196.64,194.17,195.11,19253584,193.957,189.3502,192.77972785090782,74.39379243452964,2.366653594090252,2.6797658112446303,-0.3131122171543783,0.028466592958496646,0
2023-02-06 20:00:00,TSLA,195.11,195.33,193.15,194.81,19165030,194.299,189.7708,192.97308710320232,62.30769230769239,2.263381674236058,2.596488983842916,-0.33310730960685797,0.028333697943856335,0
2023-02-06 21:00:00,TSLA,194.76,195.0,194.21,194.23,1164562,194.592,190.0866,193.09279309337353,57.22964763061966,2.110409296296325,2.499273046333598,-0.3888637500372729,0.027876213416637048,1
2023-02-06 22:00:00,TSLA,194.32,194.64,194.15,194.57,188414,194.76399999999998,190.34959999999998,193.2334794654332,60.843373493975754,1.9936314013714878,2.398144717341176,-0.4045133159696883,0.024241501195675766,1
2023-02-06 23:00:00,TSLA,194.58,194.83,194.41,194.8,174497,194.782,190.5916,193.38267189729672,67.26114649681523,1.8977668808307158,2.298069150039084,-0.4003022692083684,0.020851687239991108,1
2023-02-07 00:00:00,TSLA,194.8,195.48,194.75,195.14,376445,194.76299999999998,190.80440000000002,193.55003647850654,75.03337783711612,1.8281548846140936,2.2040862969540864,-0.37593141233999283,0.020852319350710996,1
2023-02-07 09:00:00,TSLA,195.38,196.61,194.8,196.1,311421,194.885,191.04140000000004,193.7928901472202,78.70813397129163,1.8293630940214598,2.129141656367561,-0.2997785623461011,0.02113034713101997,0
2023-02-07 10:00:00,TSLA,196.21,196.42,195.6,195.64,106740,194.993,191.26760000000002,193.96880537129445,69.18844566712494,1.7727670974714158,2.057866744588332,-0.28509964711691627,0.016230754732947043,1
2023-02-07 11:00:00,TSLA,195.65,197.19,195.5,196.85,203728,195.23499999999999,191.4766,194.2432048597426,66.61698956780901,1.8047472472117363,2.007242845113013,-0.2024955979012768,0.01712881101798119,1
2023-02-07 12:00:00,TSLA,196.73,197.8,196.66,197.6,910863,195.485,191.71099999999998,194.5628996350052,66.81481481481454,1.8690650597181104,1.9796072880340325,-0.11054222831592209,0.0171578488942472,0
2023-02-07 13:00:00,TSLA,197.59,197.8,195.19,196.6,2190098,195.634,191.9216,194.75690919357612,61.78082191780814,1.8183845417704845,1.947362738781323,-0.12897819701083857,0.017667698721375292,0
2023-02-07 14:00:00,TSLA,196.61,197.25,192.56,193.1,26379474,195.46300000000002,192.077,194.59910831799743,43.03435114503816,1.4787529731018765,1.8536407856454338,-0.3748878125435573,0.025613688901901722,0
2023-02-07 15:00:00,TSLA,193.13,193.79,191.1,192.88,29276495,195.328,192.17519999999996,194.43538371628338,42.667928098391656,1.1782581204628855,1.7185642526089242,-0.5403061321460387,0.02564799620898552,1
2023-02-07 16:00:00,TSLA,192.88,195.57,192.87,194.88,19881040,195.359,192.3222,194.4777281242564,49.07563025210085,1.0889443969370234,1.5926402814745442,-0.5036958845375208,0.026449657038033144,1
2023-02-07 17:00:00,TSLA,194.88,197.2,192.45,196.75,23683328,195.554,192.382,194.6941349695653,55.959302325581326,1.155733423839166,1.5052589099474687,-0.3495254861083026,0.026596077978737382,0
2023-02-07 18:00:00,TSLA,196.75,197.2,189.55,191.88,32763948,195.228,192.36879999999996,194.42612211532102,42.00763775231861,0.8064002292600492,1.365487173809985,-0.5590869445499358,0.03646048353076579,1
2023-02-07 19:00:00,TSLA,191.9,195.1,191.63,194.83,22980437,195.10099999999997,192.39759999999998,194.46458667576667,51.449275362318886,0.7588440200682953,1.244158543061647,-0.48531452299335176,0.0398509518934225,1
2023-02-07 20:00:00,TSLA,194.86,197.5,193.67,196.78,23828993,195.215,192.425,194.68510223045558,54.95293590318244,0.8684926422677108,1.1690253629028597,-0.3005327206351489,0.041023727091448685,0
2023-02-07 21:00:00,TSLA,196.81,196.91,194.04,196.46,790470,195.176,192.6472,194.85414011326932,53.70535714285713,0.9189752648767637,1.1190153432976406,-0.2000400784208769,0.041066253542904496,0
2023-02-07 22:00:00,TSLA,196.4,196.48,196.2,196.37,196419,195.053,192.80919999999998,194.9985077215294,52.77652370203164,0.9408750374066415,1.0833872821194408,-0.14251224471279933,0.040962874543309304,0
2023-02-07 23:00:00,TSLA,196.39,196.82,196.09,196.25,251347,195.018,193.0416,195.11769746233614,50.35194744251526,0.9377381066262842,1.0542574470208095,-0.11651934039452527,0.04097356091075054,0
2023-02-08 00:00:00,TSLA,196.25,196.4,196.01,196.19,229549,195.327,193.243,195.21982151354223,51.31516021042565,0.9198075983894967,1.027367477294547,-0.10755987890505025,0.04093290836048857,0
2023-02-08 09:00:00,TSLA,196.2,197.46,195.5,196.09,263828,195.648,193.46880000000002,195.30269565510963,48.080808080808104,0.8873001335499566,0.999354008545629,-0.11205387499567232,0.04079318019309872,0
2023-02-08 10:00:00,TSLA,196.1,196.24,195.56,195.9,92701,195.75,193.7056,195.35958178319441,45.58212058212061,0.8365629444756735,0.9667957957316379,-0.1302328512559644,0.040797226447258285,1
2023-02-08 11:00:00,TSLA,195.87,196.7,195.75,196.4,114588,195.71499999999997,193.8922,195.458669232414,49.4663820704376,0.8271641445516309,0.9388694654956365,-0.11170532094400565,0.040848545708932746,0
2023-02-08 12:00:00,TSLA,196.31,197.44,196.04,196.44,588018,196.171,194.085,195.5521293055174,60.929319371727765,0.8135649235906612,0.9138085571146415,-0.10024363352398025,0.04082612876637905,1
2023-03-01 09:00:00,TSLA,207.66,209.05,206.5,208.18,359131,197.50600000000003,194.4892,196.75478365737288,78.544776119403,1.730163084677173,1.0770794626271478,0.6530836220500251,0.07210925609326597,0
2023-03-01 10:00:00,TSLA,208.16,208.36,207.5,208.25,156540,198.65300000000002,194.84620000000004,197.84956616619453,76.87977482911138,2.434162634421,1.3484960969859183,1.0856665374350816,0.07194518770969188,0
2023-03-01 11:00:00,TSLA,208.27,208.39,207.51,207.99,117012,199.806,195.2716,198.8153217694141,74.16165090283752,2.937248747360769,1.6662466270608887,1.2710021202998805,0.07200978192622992,0
2023-03-01 12:00:00,TSLA,207.84,208.0,205.43,206.2,875296,200.789,195.533,199.51862445804136,85.48067393458868,3.1551395908622055,1.9640252198211523,1.1911143710410532,0.07290521213254679,0
2023-03-01 13:00:00,TSLA,207.17,208.2,205.41,206.0,1660140,201.76399999999998,195.72799999999998,200.13589831918028,82.04245553643145,3.2739413674987645,2.2260084493566747,1.0479329181420898,0.07258714647713937,0
2023-03-01 14:00:00,TSLA,206.01,207.2,201.83,202.73,21694224,202.41799999999998,195.8702,200.3829556221155,65.86666666666665,3.0688551085388553,2.394577781193111,0.6742773273457443,0.07204395632260743,0
2023-03-01 15:00:00,TSLA,202.78,203.06,198.52,201.53,34679852,202.962,196.0112,200.49219794381878,62.91390728476819,2.777475787604004,2.47115738247529,0.3063184051287142,0.07245944912285449,0
2023-03-01 16:00:00,TSLA,201.51,201.52,198.77,200.74,19888799,203.446,196.18759999999997,200.51579813964557,60.74766355140189,2.4545150570983196,2.467828917399896,-0.01331386030157633,0.07219657181010919,1
2023-03-01 17:00:00,TSLA,200.75,202.86,200.58,202.24,15381992,204.03000000000003,196.43640000000002,200.6800078406317,63.795485951174605,2.293169583829183,2.4328970506857535,-0.13972746685657045,0.07198004282870776,0
2023-03-01 18:00:00,TSLA,202.23,202.37,200.7,201.67,12882667,204.553,196.6702,200.77429280819058,62.33123312331231,2.095156240568997,2.3653488886624023,-0.2701926480934054,0.06670921332931888,1
2023-03-01 19:00:00,TSLA,201.7,202.56,201.25,202.26,13829780,203.96099999999998,196.91379999999998,200.91578873122006,63.584324086305564,1.9632066839911602,2.284920447728154,-0.321713763736994,0.06534633066911766,1
2023-03-01 20:00:00,TSLA,202.25,203.42,202.02,202.75,20109890,203.411,197.111,201.09047551872294,64.88483268144282,1.8765429951168642,2.2032449572058965,-0.32670196208903235,0.0648022293241718,0
2023-03-01 21:00:00,TSLA,202.77,204.18,198.05,201.61,4880997,202.773,197.28239999999997,201.13995404074933,61.01479915433405,1.6963188172795753,2.1018597292206325,-0.4055409119410571,0.06513354065527167,0
2023-03-01 22:00:00,TSLA,201.61,202.5,195.55,197.57,3596765,201.91000000000003,197.3784,200.79995841782085,52.04339963833634,1.2135070674950157,1.9241891968755092,-0.7106821293804935,0.06857150784178365,0
2023-03-01 23:00:00,TSLA,197.6,197.87,195.12,195.77,1629336,200.887,197.452,200.32091475898076,14.963297571993252,0.6778168696011733,1.674914731420642,-0.9970978618194688,0.06922877457857607,0
2023-03-02 00:00:00,TSLA,195.79,195.8,189.0,191.3,3921574,199.744,197.45019999999997,199.4617800200302,11.668928086838577,-0.10618903324555617,1.3186939784874026,-1.4248830117329587,0.07289744404721667,1
2023-03-02 09:00:00,TSLA,191.4,193.1,191.3,192.05,494161,198.796,197.4652,198.75589620859876,14.734513274336337,-0.659399480966016,0.923075286596719,-1.582474767562735,0.07307205972713182,0
2023-03-02 10:00:00,TSLA,192.04,192.04,189.56,190.88,466201,197.81,197.42579999999998,198.0058108553989,15.150136487716154,-1.1786452792544821,0.5027311734264788,-1.681376452680961,0.07325528920474736,0
2023-03-02 11:00:00,TSLA,190.84,191.76,189.75,190.7,322378,196.656,197.34740000000002,197.3100193453609,15.163934426229531,-1.5863889072097948,0.0849071572992241,-1.671296064509019,0.07315150755424198,0
2023-03-02 12:00:00,TSLA,190.76,191.45,189.0,189.45,1149898,195.43400000000003,197.22979999999998,196.56144607437415,16.70010030090276,-1.9874827592293514,-0.329570826006491,-1.6579119332228602,0.07331267538803711,0
2023-03-02 13:00:00,TSLA,191.1,192.43,185.42,187.0,4854619,193.908,197.07219999999998,195.650832162529,15.71495988673908,-2.474522298455753,-0.7585611204963434,-1.7159611779594095,0.03542595629714686,1
2023-03-02 14:00:00,TSLA,187.0,191.55,186.01,190.97,36396937,192.73,197.0004,195.20503862324054,29.95486253590481,-2.5112111420268093,-1.1090911248024367,-1.4021200172243726,0.04404949176105697,1
2023-03-02 15:00:00,TSLA,190.97,193.75,190.0,191.45,37919604,191.714,196.94079999999997,194.84741589721762,26.895074946466792,-2.4730475734055233,-1.3818824145230542,-1.0911651588824691,0.044480162143810134,0
2023-03-02 16:00:00,TSLA,191.45,191.48,188.0,188.88,25169652,190.845,196.8164,194.27909057367307,24.77317554240632,-2.619978708264597,-1.629501673271363,-0.9904770349932339,0.045249592294520205,1
2023-03-02 17:00:00,TSLA,188.89,190.65,188.43,189.58,17187392,190.226,196.7058,193.83155813808514,25.098193244304838,-2.6493979312081137,-1.8334809248587132,-0.8159170063494006,0.045852500268650745,1
2023-03-02 18:00:00,TSLA,189.58,191.6,189.25,190.28,18179639,190.124,196.61520000000002,193.49331450588656,25.710946630307745,-2.58641415509598,-1.9840675709061668,-0.6023465841898132,0.04472224074899883,0
2023-03-02 19:00:00,TSLA,190.28,191.06,189.0,189.32,16239733,189.851,196.517,193.0958559815164,25.892506865437397,-2.584174283155164,-2.1040889133559664,-0.4800853697991978,0.0446730936635521,1
2023-03-02 20:00:00,TSLA,189.31,191.5,188.8,190.87,19441694,189.85,196.44299999999998,192.88386969756246,35.43478260869567,-2.429323394504621,-2.1691358095856974,-0.2601875849189237,0.04605073094979369,1
2023-03-02 21:00:00,TSLA,190.9,192.36,190.4,190.98,1206375,189.878,196.3666,192.7025487739851,38.76114500234627,-2.271541947333901,-2.189617037135338,-0.08192491019856307,0.04498802735890583,0
2023-03-02 22:00:00,TSLA,191.01,191.16,190.59,190.87,252752,190.01999999999998,196.28119999999998,192.52802031931984,48.73156342182888,-2.130812415250489,-2.177856112758368,0.0470436975078794,0.04504354525361775,0
2023-03-02 23:00:00,TSLA,190.85,191.06,190.05,190.2,264469,190.33999999999997,196.1632,192.30630409843224,44.51689389448719,-2.0497187657235827,-2.1522286433514113,0.1025098776278286,0.044655578084398115,1
2023-03-03 00:00:00,TSLA,190.24,190.88,190.23,190.85,250292,190.328,196.0674,192.16760847001012,49.908256880733944,-1.910973384860938,-2.103977591653317,0.19300420679237895,0.044794115897776904,1
2023-03-03 09:00:00,TSLA,191.96,195.94,191.0,195.2,530315,190.703,196.03439999999998,192.45640766334247,60.96491228070176,-1.4334837174060056,-1.9698788168038548,0.5363950993978492,0.051530366501725794,0
2023-03-03 10:00:00,TSLA,195.24,195.85,194.44,194.44,201170,191.259,195.97120000000004,192.64532121921462,62.45631552670998,-1.1036729099423894,-1.7966376354315619,0.6929647254891724,0.04782946120984142,0
2023-03-03 11:00:00,TSLA,194.32,195.6,194.11,194.31,155676,191.732,195.9254,192.8038620554799,70.63805759457937,-0.8430670304772434,-1.6059235144406983,0.7628564839634548,0.04701302994174215,0
2023-03-03 12:00:00,TSLA,194.39,194.67,193.4,193.91,622567,192.095,195.9416,192.90920852638658,60.3960396039604,-0.6611898653068238,-1.4169767846139234,0.7557869193070996,0.04070951711827347,1
2023-03-03 13:00:00,TSLA,194.09,195.15,190.8,194.94,1419571,192.657,195.98280000000003,193.10261723815927,61.87882913546634,-0.42899334142339285,-1.2193800959758172,0.7903867545524244,0.040848294461861945,1
2023-03-03 14:00:00,TSLA,194.97,197.11,192.88,196.47,27385820,193.21699999999998,196.0146,193.42332035833456,77.80219780219781,-0.12013289289447471,-0.9995306553595487,0.879397762465074,0.040755943191453425,0
2023-03-03 15:00:00,TSLA,196.45,197.76,195.12,196.18,28161568,193.737,196.0032,193.6858612765884,74.92447129909367,0.1000869216839817,-0.7796071399508426,0.8796940616348243,0.04079281927437917,1
2023-03-03 16:00:00,TSLA,196.19,198.57,195.48,198.29,19806985,194.47899999999998,196.13140000000004,194.12435067881808,77.33788395904438,0.4398023100666819,-0.5357252499473377,0.9755275600140196,0.0408868305706187,1
2023-03-03 17:00:00,TSLA,198.31,200.22,198.05,199.76,19880882,195.435,196.23,194.66107918559732,84.43271767810033,0.8182140552660542,-0.26493738890465934,1.0831514441707135,0.03784548807444876,0
2023-03-03 18:00:00,TSLA,199.78,200.48,198.93,199.52,16401592,196.302,196.2848,195.12383354887376,81.22743682310485,1.0862208179690924,0.005294252470090993,1.0809265654990015,0.033024183640697376,1
2023-03-03 19:00:00,TSLA,199.53,200.37,199.15,199.82,13405373,196.764,196.35199999999998,195.57108749660006,81.48148148148164,1.3077506654661022,0.26578553506929326,1.041965130396809,0.033030114844256706,0
2023-03-03 20:00:00,TSLA,199.82,200.11,196.81,197.86,21602737,197.106,196.3818,195.78907916359054,71.99496538703599,1.310057518457029,0.4746399317468404,0.8354175867101885,0.03139102596830114,0
2023-03-03 21:00:00,TSLA,197.79,197.86,197.36,197.57,1253786,197.432,196.4082,195.95869067182002,73.75886524822707,1.2738015483677998,0.6344722550710322,0.6393292932967676,0.03158101680942509,0
2023-03-03 22:00:00,TSLA,197.6,197.6,197.49,197.56,137770,197.797,196.43559999999997,196.11119632212288,72.56220578345678,1.2300818960372908,0.7535941832642841,0.4764877127730067,0.03160287776707798,1
2023-03-03 23:00:00,TSLA,197.58,197.77,197.52,197.74,110360,198.07700000000003,196.4686,196.2663204819207,61.86915887850485,1.1961695542280495,0.8421092574570372,0.35406029677101225,0.030774941464718167,1
2023-03-04 00:00:00,TSLA,197.72,198.37,197.72,198.3,310517,198.26000000000002,196.5166,196.46000424554728,68.38095238095255,1.200640858460389,0.9138155776577076,0.2868252808026813,0.030137675901949528,0
2023-03-06 09:00:00,TSLA,198.45,199.6,197.7,197.8,322088,198.422,196.5446,196.5876228888285,66.05335786568548,1.1505754602554248,0.9611675541772511,0.1894079060781737,0.030442091762697635,1
2023-03-06 10:00:00,TSLA,197.73,198.74,196.92,198.74,216554,198.467,196.59060000000002,196.79261118513057,71.1656441717793,1.1732242171004543,1.0035788867618918,0.16964533033856255,0.030474718592572836,0
2023-03-06 11:00:00,TSLA,198.76,199.07,197.25,197.49,158552,198.24,196.3768,196.8590291674991,60.96302665520217,1.0778837933510772,1.0184398680797289,0.05944392527134834,0.031127707272031815,1
2023-03-06 12:00:00,TSLA,197.61,199.0,197.16,199.0,448686,198.18800000000002,196.1918,197.06293115154682,60.895779500430734,1.111359144620394,1.037023723387862,0.074335421232532,0.031627149894536716,0
2023-03-06 13:00:00,TSLA,198.1,199.48,196.0,199.0,1351321,198.106,196.012,197.24741389901857,62.45583038869262,1.1249212102060824,1.0546032207515061,0.07031798945457624,0.022970567138033922,0
2023-03-06 14:00:00,TSLA,199.0,199.08,195.31,196.1,20748893,197.93,195.81,197.1381363848263,40.95788604459122,0.8913881138962267,1.0219601993804504,-0.1305720854842236,0.02740800825556247,0
2023-03-06 15:00:00,TSLA,196.1,197.07,194.46,196.12,25526350,197.78500000000003,195.6124,197.04117101484286,32.92682926829269,0.6998577607885466,0.9575397116620696,-0.2576819508735231,0.027385934059462977,0
2023-03-06 16:00:00,TSLA,196.15,196.62,194.94,195.76,14396950,197.605,195.47299999999998,196.91915472771498,32.56029684601104,0.5131048315926421,0.8686527356481842,-0.35554790405554215,0.02736506559946182,0
2023-03-06 17:00:00,TSLA,195.79,196.07,192.3,193.4,17395409,197.171,195.31040000000002,196.58399713459926,25.000000000000057,0.17267897730420145,0.7294579839793878,-0.5567790066751863,0.029568106191479114,1
2023-03-06 18:00:00,TSLA,193.4,194.47,192.82,193.89,14191410,196.73,195.17340000000002,196.32742597892315,32.54177660510102,-0.05691596810473243,0.5721831935625638,-0.6290991616672962,0.028469237674223415,1
2023-03-06 19:00:00,TSLA,193.88,195.3,193.58,194.77,14216182,196.427,195.02399999999997,196.17909969521617,38.29431438127098,-0.16595000262049098,0.4245565543259528,-0.5905065569464438,0.028915490943043454,0
2023-03-06 20:00:00,TSLA,194.78,195.5,193.65,193.83,16287573,195.936,194.86719999999997,195.9553759147194,35.53141970519788,-0.32447011510299717,0.2747512204401628,-0.5992213355431599,0.026737657182521704,0
2023-03-06 21:00:00,TSLA,193.81,193.83,192.76,193.4,881589,195.527,194.69,195.71200677998422,33.485540334855415,-0.47927111359950914,0.12394675363222842,-0.6032178672317375,0.025192126013587435,0
2023-03-06 22:00:00,TSLA,193.37,193.49,192.81,193.1,249190,194.937,194.497,195.46324422950954,29.813664596273256,-0.6190237920386608,-0.024647355501949422,-0.5943764365367114,0.025188709289409698,0
2023-03-06 23:00:00,TSLA,193.08,193.25,192.94,193.15,145035,194.352,194.3278,195.24293525527054,31.295253419147258,-0.7174736250945273,-0.163212609420465,-0.5542610156740623,0.02505670202117306,0
2023-03-07 00:00:00,TSLA,193.18,193.2,192.92,193.03,199993,194.04500000000002,194.237,195.03217951667335,25.40913006029291,-0.7960029971457914,-0.2897706869655303,-0.506232310180261,0.023559302063566778,1
2023-03-07 09:00:00,TSLA,194.11,194.58,193.08,193.15,157169,193.748,194.1846,194.8529243246092,29.293893129771078,-0.8388849496401178,-0.39959353950044785,-0.43929141013967,0.023628913837595262,1
2023-03-07 10:00:00,TSLA,193.3,193.9,193.29,193.72,38802,193.544,194.23300000000003,194.74502676988453,22.327044025157363,-0.817451893051441,-0.4831652102106465,-0.33428668284079444,0.023959896916050855,0
2023-03-07 11:00:00,TSLA,193.77,193.87,193.55,193.61,42078,193.565,194.2642,194.6369289822765,22.072538860103805,-0.8001188499343641,-0.54655593815539,-0.25356291177897405,0.02388337343155254,0
2023-03-07 12:00:00,TSLA,193.62,194.0,192.63,192.68,306839,193.44400000000002,194.30020000000002,194.45055479348827,27.734375000000185,-0.8516087010542037,-0.6075664907351528,-0.24404221031905093,0.02380032732433616,0
2023-03-07 13:00:00,TSLA,193.7,194.68,192.13,192.33,921985,193.2,194.3328,194.24859719410844,26.342072409488253,-0.910165037959473,-0.6680862001800169,-0.24207883777945616,0.02377650731638076,0
2023-03-07 14:00:00,TSLA,192.36,193.81,190.01,190.06,16594459,192.823,194.345,193.84968317562192,21.27016129032269,-1.126752879831571,-0.7598195361103277,-0.3669333437212432,0.025007867035381527,0
2023-03-07 15:00:00,TSLA,190.05,191.44,186.1,188.96,38960059,192.37900000000002,194.38420000000002,193.38399906365794,24.364896073903083,-1.3713530080239025,-0.8821262304930426,-0.48922677753085986,0.02492668925525657,1
2023-03-07 16:00:00,TSLA,188.97,190.35,188.62,189.22,17518717,191.99099999999999,194.3492,192.98742772426192,22.301304863582644,-1.526622589849552,-1.0110255023643446,-0.5155970874852074,0.023039384264095287,1
2023-03-07 17:00:00,TSLA,189.23,194.2,189.08,193.4,20735736,192.01600000000002,194.38820000000004,193.02672032195125,44.160272804774074,-1.2974278452416854,-1.0683059709398128,-0.22912187430187259,0.033693595326331205,0
2023-03-07 18:00:00,TSLA,193.38,193.69,190.41,190.95,15326542,191.80800000000002,194.4296,192.82893743414635,39.123867069486344,-1.2985154060732498,-1.1143478579665003,-0.1841675481067495,0.032955408227132305,0
2023-03-07 19:00:00,TSLA,190.97,191.57,188.42,189.07,15116123,191.4,194.4194,192.4709433927991,35.26208304969366,-1.434541097253799,-1.1783865058239602,-0.2561545914298389,0.03399360767321774,0
2023-03-07 20:00:00,TSLA,189.05,190.19,187.44,187.68,18919480,190.796,194.36739999999998,192.01466306967538,32.8263624841572,-1.6356490764151772,-1.2698390199422036,-0.3658100564729736,0.03444401161601372,1
2023-03-07 21:00:00,TSLA,187.71,187.97,187.03,187.97,901462,190.23200000000003,194.34039999999996,191.62945706303964,33.83270911360795,-1.7514385293032717,-1.3661589218144172,-0.3852796074888545,0.032949356276050765,0
2023-03-07 22:00:00,TSLA,187.97,188.43,187.31,187.4,327278,189.704,194.27100000000002,191.22665162846442,32.90831815421977,-1.8676674336537076,-1.4664606241822755,-0.40120680947143206,0.032719706847856835,0
2023-03-07 23:00:00,TSLA,187.42,187.64,187.05,187.45,254195,189.216,194.2004,190.8669705209916,32.6219512195121,-1.933457402205761,-1.5598599797869728,-0.3735974224187881,0.032139405748996076,1
2023-03-08 00:00:00,TSLA,187.44,188.27,187.2,188.12,294899,189.022,194.1454,190.60535428089716,33.03030303030302,-1.90952125332538,-1.6297922344946543,-0.27972901883072576,0.032427870137767975,0
2023-03-08 09:00:00,TSLA,187.45,188.2,185.0,185.29,401736,188.655,194.04719999999998,190.09913006366887,28.3558792924037,-2.0947619201190832,-1.7227861716195403,-0.37197574849954296,0.03516082321151424,1
2023-03-08 10:00:00,TSLA,185.39,186.8,185.0,186.15,180888,188.34799999999998,193.95320000000004,189.72302243855754,32.95039164490862,-2.147417577349273,-1.8077124527654869,-0.3397051245837863,0.035803927792455295,1
2023-03-08 11:00:00,TSLA,186.15,187.75,186.14,186.57,204921,187.66500000000002,193.78060000000002,189.42273458726635,35.01560874089485,-2.13069574096437,-1.8723091104052636,-0.2583866305591065,0.03598014909066724,0
2023-03-08 12:00:00,TSLA,186.56,187.2,184.36,185.4,828221,187.10999999999999,193.5998,189.03961700752672,37.141280353200884,-2.186646487489412,-1.9351765858220933,-0.25146990166731875,0.036244318386089144,1
2023-04-03 08:00:00,TSLA,204.0,206.44,201.81,203.3,626009,188.533,193.7796,190.39774872109558,70.53264604810998,-0.7776432662484751,-1.7036699219073699,0.9260266556588947,0.10507901094436083,1
2023-04-03 09:00:00,TSLA,203.25,204.39,203.0,204.1,227729,190.175,193.9834,191.7027250333722,70.98138747884941,0.3989563317749969,-1.2831446711708967,1.6821010029458936,0.10508497947818188,0
2023-04-03 10:00:00,TSLA,204.06,204.5,203.79,204.1,148543,191.78799999999998,194.1666,192.88341788733675,67.10358056265984,1.316247112770327,-0.7632663143826521,2.079513427152979,0.10506700257308292,0
2023-04-03 11:00:00,TSLA,204.11,204.61,200.2,200.35,1812629,193.08300000000003,194.2442,193.59452094568562,64.42602823818297,1.7207769598433629,-0.26645765953744915,1.987234619380812,0.106972054788291,1
2023-04-03 12:00:00,TSLA,206.7,206.8,199.59,201.1,3215224,194.448,194.34260000000003,194.30932847466795,69.12559618441973,2.077935364702938,0.20242094531062832,1.87551441939231,0.10689611234813236,0
2023-04-03 13:00:00,TSLA,201.12,202.69,197.44,198.27,28688635,195.463,194.34219999999996,194.68653528660434,66.09911827303134,2.1083251649239116,0.583601789233285,1.5247233756906267,0.10723914706446774,0
2023-04-03 14:00:00,TSLA,198.29,198.6,194.23,194.26,35921441,196.35999999999999,194.2322,194.6459128783563,58.590549030319586,1.7882222999697035,0.8245258913805688,0.9636964085891347,0.1093472245047886,1
2023-04-03 15:00:00,TSLA,194.26,195.37,193.83,194.89,22594332,197.234,194.1396,194.6691592708938,60.21270793564219,1.5673072656042564,0.9730821662253063,0.5942250993789501,0.10935815475253513,0
2023-04-03 16:00:00,TSLA,194.89,196.04,194.3,194.33,16184631,198.01,194.02980000000002,194.63685838795152,59.25228617536314,1.3316922698409712,1.0448041869484395,0.28688808289253176,0.1072999734406603,0
2023-04-03 17:00:00,TSLA,194.32,194.5,192.2,192.71,19713855,198.741,193.92680000000001,194.45334806528948,56.01888276947286,1.0026868769227804,1.0363807249433077,-0.03369384802052733,0.10682679880469934,1
2023-04-03 18:00:00,TSLA,192.7,194.49,192.2,194.3,17319709,197.841,193.8614,194.43874348764285,62.21198156682031,0.8603300947000321,1.0011705988946527,-0.14084050419462057,0.10647561847876234,1
2023-04-03 19:00:00,TSLA,194.31,195.29,194.02,194.75,19213125,196.906,193.8052,194.46838696501018,61.787280701754405,0.7748901075488561,0.9559145006254934,-0.1810243930766373,0.10605608718458104,1
2023-04-03 20:00:00,TSLA,194.78,195.0,194.5,194.89,934623,195.985,193.7482,194.50854058739017,61.49171270718233,0.7102873813472286,0.9067890767698406,-0.19650169542261198,0.10606389409615445,0
2023-04-03 21:00:00,TSLA,194.89,194.89,194.57,194.57,177032,195.40699999999998,193.6736,194.51439386478157,62.97029702970298,0.6260512012024151,0.8506415016563554,-0.22459030045394035,0.10600267226278175,0
2023-04-03 22:00:00,TSLA,194.58,194.89,194.25,194.29,186884,194.726,193.6034,194.49302302051666,24.591088550479256,0.5305835250069038,0.7866299063264652,-0.2560463813195615,0.10604799879892789,0
2023-04-03 23:00:00,TSLA,194.34,194.55,193.11,193.2,306198,194.219,193.49259999999998,194.36987797094366,19.7558268590454,0.3627888097539085,0.701861687011954,-0.33907287725804547,0.10630621594856157,1
2023-04-04 08:00:00,TSLA,194.51,196.27,193.39,196.19,187675,194.41199999999998,193.4666,194.5432229260919,31.175630652070424,0.4657098868661933,0.6546313269828019,-0.1889214401166086,0.10565903931481163,1
2023-04-04 09:00:00,TSLA,196.15,198.0,196.04,197.76,289812,194.69899999999998,193.4418,194.84958264741647,43.122676579925624,0.6662809884571175,0.656961259277665,0.009319729179452452,0.10576358002075881,0
2023-04-04 10:00:00,TSLA,197.71,197.8,196.57,197.5,245459,195.016,193.4118,195.1020033476625,40.185387131952005,0.7950899029405321,0.6845869880102385,0.11050291493029352,0.10586028919523766,0
2023-04-04 11:00:00,TSLA,197.45,197.6,196.16,196.35,505469,195.38,193.4168,195.22086017169462,44.23769507803115,0.7952098228013824,0.7067115549684674,0.08849826783291503,0.10581943810968429,1
2023-04-04 12:00:00,TSLA,197.15,197.88,193.96,197.0,1275358,195.65,193.43439999999998,195.39030206010466,60.30075187969931,0.8380934087573735,0.7329879257262486,0.10510548303112488,0.03941157391621868,0
2023-04-04 13:00:00,TSLA,197.06,198.74,193.47,194.98,23859386,195.673,193.4188,195.35122567342802,50.3063308373043,0.7010011366857611,0.7265905679181511,-0.025589431232389992,0.03988958039105006,0
2023-04-04 14:00:00,TSLA,194.98,196.0,192.27,192.69,26362386,195.45299999999997,193.4046,195.097775609292,45.006090133982894,0.40292598179559036,0.661857650693639,-0.25893166889804864,0.040909739518895386,0
2023-04-04 15:00:00,TSLA,192.69,193.28,190.59,191.63,18664415,195.159,193.35940000000002,194.7675112655499,46.595208070617865,0.08024116264468262,0.5455343530838477,-0.46529319043916506,0.03765830884820122,1
2023-04-04 16:00:00,TSLA,191.63,192.49,190.69,192.02,14199894,194.932,193.30440000000002,194.50584352597372,42.2237380627558,-0.1423778969481191,0.4079519030774544,-0.5503298000255734,0.037412994164966074,1
2023-04-04 17:00:00,TSLA,192.05,192.72,191.3,192.29,11804116,194.84099999999998,193.27360000000002,194.2948108092143,41.50552486187842,-0.2936335374046166,0.2676348149810402,-0.5612683523856568,0.03542384641832462,0
2023-04-04 18:00:00,TSLA,192.3,192.48,190.86,190.89,11042792,194.31099999999998,193.2234,193.97054311309867,37.29351969504448,-0.5204733293587935,0.11001318611307347,-0.630486515471867,0.030201542677886817,1
2023-04-04 19:00:00,TSLA,190.87,192.68,190.32,192.68,15301832,193.80299999999997,193.215,193.84763424518454,44.50900639163282,-0.5494734702988637,-0.021884145169313973,-0.5275893251295498,0.03166473601397518,0
2023-04-04 20:00:00,TSLA,192.66,192.7,192.45,192.53,528508,193.30599999999998,193.20260000000002,193.72214526945268,44.84777517564407,-0.5778983844792833,-0.13308699303130786,-0.44481139144797543,0.03157183426286547,0
2023-04-04 21:00:00,TSLA,192.48,192.55,192.2,192.26,232924,192.897,193.18720000000002,193.5828933390286,47.10947109471096,-0.6151213413502319,-0.22949386269509267,-0.38562747865513924,0.03048956875635354,1
2023-04-04 22:00:00,TSLA,192.26,192.45,192.23,192.39,82168,192.43599999999998,193.172,193.4692844495973,35.82089552238806,-0.6269043264616414,-0.3089759554484024,-0.317928371013239,0.029221659842791688,1
2023-04-04 23:00:00,TSLA,192.37,192.8,192.3,192.75,185401,192.213,193.15259999999998,193.40078116868327,29.45036915504525,-0.6002738523869482,-0.3672355348361116,-0.2330383175508366,0.029180318668144842,0
2023-04-05 08:00:00,TSLA,192.35,192.4,190.99,191.39,101161,192.08300000000003,193.1082,193.20927820023724,27.012791572611064,-0.6810588216744691,-0.43000019220378316,-0.2510586294706859,0.0298672824222023,0
2023-04-05 09:00:00,TSLA,191.43,191.69,191.33,191.47,29607,192.067,193.084,193.0436326573575,30.03273322422274,-0.7302087683051468,-0.49004190742405596,-0.24016686088109085,0.029883327480572285,1
2023-04-05 10:00:00,TSLA,191.55,192.1,191.5,191.96,37706,192.06099999999998,193.07659999999998,192.940429547133,29.10447761194048,-0.7213067747159982,-0.5362948808824445,-0.18501189383355376,0.03005768494055786,1
2023-04-05 11:00:00,TSLA,192.0,193.99,191.92,193.25,458546,192.15699999999998,193.1404,192.96991244740605,42.36540158870265,-0.6032062751835952,-0.5496771597426746,-0.05352911544092054,0.030413280542699535,0
2023-04-05 12:00:00,TSLA,192.45,194.0,191.1,191.29,1287327,192.19699999999997,193.187,192.80992078574832,43.636363636363654,-0.6601565245507288,-0.5717730327042855,-0.08838349184644334,0.0273581497382886,0
2023-04-05 13:00:00,TSLA,191.29,191.66,187.26,187.82,18734789,191.711,193.15900000000002,192.33469023472466,35.79418344519023,-0.9740616313249859,-0.6522307524284257,-0.32183087889656026,0.03037909031320737,0
2023-04-05 14:00:00,TSLA,187.87,188.6,184.8,184.89,26671901,190.94699999999997,192.98879999999997,191.62567211713184,27.64890282131664,-1.4426304570731645,-0.8103106933573735,-0.632319763715791,0.03301081838095441,0
2023-04-05 15:00:00,TSLA,184.88,185.41,183.76,184.72,22207035,190.19299999999998,192.8642,190.96798905835738,26.119873817034843,-1.8068638053707673,-1.0096213157600524,-0.7972424896107149,0.03297542001265783,1
2023-04-05 16:00:00,TSLA,184.72,185.83,183.77,185.47,13984048,189.501,192.7922,190.44437105279954,32.17105263157907,-2.0118117129501627,-1.2100593951980745,-0.8017523177520882,0.03313512626681249,1
2023-04-05 17:00:00,TSLA,185.48,186.69,184.96,186.6,14070413,188.886,192.7706,190.07824047634244,29.09215955983497,-2.059314356062771,-1.379910387371014,-0.679403968691757,0.03339145728478887,0
2023-04-05 18:00:00,TSLA,186.6,187.02,185.61,185.99,14591375,188.34599999999998,192.73100000000002,189.6888842405003,28.20000000000006,-2.1217245253838826,-1.5282732149735876,-0.593451310410295,0.031873698635791536,0
2023-04-05 19:00:00,TSLA,185.99,186.33,184.82,185.5,18548724,187.74899999999997,192.69299999999998,189.28994288426216,27.79237844940873,-2.1855305039074437,-1.659724672760359,-0.5258058311470848,0.031646082683666144,0
2023-04-05 20:00:00,TSLA,185.52,185.52,185.0,185.2,740187,187.073,192.648,188.90042451433243,26.640675763482847,-2.2345462363244337,-1.774688985473174,-0.4598572508512597,0.031414330445720305,0
2023-04-05 21:00:00,TSLA,185.2,185.52,185.04,185.26,179051,186.274,192.59079999999997,188.55371741772933,25.182239893969538,-2.242697636522024,-1.868290715682944,-0.3744069208390801,0.031317182796303675,0
2023-04-05 22:00:00,TSLA,185.25,185.52,185.01,185.01,117642,185.646,192.58520000000001,188.21622052080272,27.18168812589417,-2.2434692732977055,-1.9433264272058965,-0.30014284609180897,0.030789158028633884,0
2023-04-05 23:00:00,TSLA,185.01,185.15,184.0,184.19,254685,185.283,192.546,187.83277094739293,25.27173913043478,-2.2839203360330487,-2.011445208971327,-0.2724751270617216,0.028657796939085343,1
2023-04-06 08:00:00,TSLA,184.81,187.2,184.61,185.8,242437,185.374,192.53059999999996,187.6391737143079,30.55555555555557,-2.16115213349201,-2.0413865938754636,-0.11976553961654623,0.030675702218272267,0
2023-04-06 09:00:00,TSLA,185.7,185.71,183.85,184.2,128964,185.322,192.5066,187.3116333605643,21.981424148606834,-2.1679730331138103,-2.066703881723133,-0.10126915139067716,0.03142637654907999,1
2023-04-06 10:00:00,TSLA,184.1,185.23,183.62,185.01,149675,185.276,192.1408,187.0924301833677,29.066666666666706,-2.083995412782002,-2.070162187934907,-0.013833224847095149,0.03198960240574357,0
2023-04-06 11:00:00,TSLA,185.0,185.7,184.74,184.85,374784,185.101,191.75580000000002,186.87886540399936,37.29683490162535,-2.0072152781883688,-2.0575728059855996,0.050357527797230794,0.031763641494062286,0
2023-04-06 12:00:00,TSLA,185.19,185.74,182.11,182.37,1907576,184.739,191.32119999999998,186.4494496512375,38.790035587188704,-2.1220204117325068,-2.0704623271349814,-0.05155808459752542,0.03340955353811635,0
2023-04-06 13:00:00,TSLA,182.3,183.82,179.74,181.71,21759380,184.36,190.9484,185.9980734939768,37.169650468883255,-2.2404344575379582,-2.104456753215577,-0.13597770432238132,0.03329684392591223,1
2023-04-06 14:00:00,TSLA,181.67,185.1,181.65,182.85,28933992,184.125,190.58339999999995,185.6982569707409,39.191419141914174,-2.216736807299611,-2.126912764032384,-0.08982404326722726,0.03409859910106492,1
2023-04-06 15:00:00,TSLA,182.88,185.1,182.75,185.01,16284086,184.1,190.3182,185.63270868781322,43.95437262357413,-2.0006006219869334,-2.101650335623294,0.1010497136363604,0.035866954119350626,1
2023-04-06 16:00:00,TSLA,185.01,186.39,184.69,185.28,16207210,184.127,190.1386,185.59911738421198,47.22872755659638,-1.786925825836164,-2.038705433665868,0.2517796078297039,0.03501033547903871,0
2023-04-06 17:00:00,TSLA,185.3,185.85,184.9,185.12,10595438,184.22,189.9432,185.5534871571442,48.47756410256412,-1.6119165032013427,-1.953347647572963,0.34143114437162025,0.030353987432158513,1
2023-04-06 18:00:00,TSLA,185.13,186.15,185.11,185.26,10440306,184.166,189.76179999999997,185.52553599932094,50.2435064935065,-1.4452634270264753,-1.8517308034636655,0.4064673764371902,0.025997730997185407,0
2023-04-06 19:00:00,TSLA,185.27,185.48,184.4,185.07,14461451,184.253,189.60899999999998,185.48215161843322,49.236947791164674,-1.3133812342738054,-1.7440608896256937,0.43067965535188835,0.02600239638774418,0
2023-04-06 20:00:00,TSLA,185.06,185.08,184.93,185.03,862591,184.255,189.4236,185.43908955953484,50.08169934640528,-1.1982783056581923,-1.6349043728321935,0.4366260671740012,0.025668175447428384,0
2023-04-06 21:00:00,TSLA,185.03,185.09,184.79,184.85,92454,184.255,189.22560000000001,185.3829857919601,52.84482758620688,-1.1088013296128452,-1.5296837641883239,0.4208824345754787,0.024831766743751125,0
2023-04-06 22:00:00,TSLA,184.8,184.83,184.5,184.64,107755,184.482,189.02059999999997,185.31222524034484,44.31372549019595,-1.042814509866588,-1.432309913323977,0.389495403457389,0.024668524149358734,1
2023-04-06 23:00:00,TSLA,184.62,185.0,184.17,185.0,188993,184.81099999999998,188.8292,185.28248950316916,54.46428571428579,-0.9505135598105028,-1.3359506426212822,0.3854370828107794,0.024647527482309396,0
2023-04-10 08:00:00,TSLA,183.56,185.3,183.35,184.65,160212,184.99099999999999,188.63639999999998,185.22225240762924,47.88235294117655,-0.8952861652103081,-1.2478177471390874,0.3525315819287793,0.024666605840798793,1
2023-04-10 09:00:00,TSLA,184.74,185.9,184.6,184.91,109797,184.981,188.47060000000002,185.19251408309313,50.34883720930234,-0.821073406874433,-1.1624688790861566,0.3413954722117236,0.024711586151200355,0
2023-04-10 10:00:00,TSLA,184.95,184.95,182.4,182.89,202075,184.74200000000002,188.2046,184.97322702756045,53.194103194103086,-0.9147121471312403,-1.1129175326951732,0.19820538556393297,0.026980124465342512,0
2023-04-10 11:00:00,TSLA,182.95,182.99,181.05,181.52,838479,184.382,187.8798,184.64434826303088,48.92655367231639,-1.086939511752604,-1.1077219285066595,0.020782416754055566,0.027608411776008996,0
2023-04-10 12:00:00,TSLA,182.15,184.47,179.22,179.3,2079378,183.786,187.51579999999998,184.13536271417078,32.12487411883187,-1.386582723216577,-1.163494087448643,-0.22308863576793403,0.028012087967969918,0
2023-04-10 13:00:00,TSLA,179.29,180.68,176.11,177.11,23778051,182.99,187.13100000000003,183.46628055091642,10.341365461847431,-1.7802452652670695,-1.2868443230123283,-0.4934009422547412,0.029148262358396414,1
2023-04-10 14:00:00,TSLA,177.08,179.2,176.63,178.19,22193687,182.30599999999998,186.7548,182.96377764130534,17.084493964716657,-1.9822287923406634,-1.4259212168779953,-0.5563075754626681,0.0295838194354743,1
2023-04-10 15:00:00,TSLA,178.19,182.5,178.12,180.68,23412031,181.889,186.4688,182.74627500880007,33.053435114503785,-1.9192560139243255,-1.5245881762872613,-0.39466783763706426,0.03356087806472279,1
2023-04-10 16:00:00,TSLA,180.68,182.68,179.56,182.62,20261135,181.68699999999998,186.2674,182.7342488174858,41.14093959731547,-1.6932886688525457,-1.5583282748003184,-0.13496039405222726,0.03292614135732623,1
2023-04-10 17:00:00,TSLA,182.64,184.06,182.38,183.82,16468943,181.56900000000002,186.1112,182.83765369201095,46.07165304839722,-1.4012254934390285,-1.5269077185280606,0.12568222508903215,0.033291264378388134,1
2023-04-10 18:00:00,TSLA,183.81,185.1,183.65,184.93,16429825,181.59699999999998,185.96939999999998,183.03692476896228,49.705535924617216,-1.0678856780188823,-1.4351033104262252,0.36721763240734284,0.033249900256935694,0
2023-04-10 19:00:00,TSLA,184.94,185.06,183.98,184.51,14374645,181.55700000000002,185.81380000000001,183.17721764810872,49.01277584204413,-0.8280566411168593,-1.3136939765643523,0.485637335447493,0.031164199132597985,0
2023-04-10 20:00:00,TSLA,184.5,184.57,184.31,184.33,509907,181.701,185.6826,183.28700644352693,49.09831297265859,-0.6450788299700605,-1.179970947245494,0.5348921172754335,0.03113004797028269,0
2023-04-10 21:00:00,TSLA,184.33,184.37,184.06,184.08,131704,181.957,185.5106,183.3625296393815,47.30679156908668,-0.5143118402685047,-1.0468391258500962,0.5325272855815915,0.031144432862054042,1
2023-04-10 22:00:00,TSLA,184.1,184.48,184.08,184.38,129892,182.465,185.34759999999997,183.45943157848802,49.20728126834994,-0.38206634303486453,-0.91388456928705,0.5318182262521854,0.03118661322639673,0
2023-04-10 23:00:00,TSLA,184.35,184.46,184.2,184.4,186666,183.194,185.19039999999998,183.54900952339395,48.481238832638496,-0.2725057244838638,-0.7856088003264128,0.513103075842549,0.031176201014640463,1
2023-04-11 08:00:00,TSLA,184.51,186.87,184.5,186.86,196108,184.061,185.0798,183.8643419497374,61.52060359837503,0.012677161554478289,-0.6259516079502345,0.6386287695047128,0.03397185617143101,1
2023-04-11 09:00:00,TSLA,186.86,187.78,186.5,187.65,175564,184.75799999999998,184.9778,184.22488081166716,68.40840840840842,0.2989865205696276,-0.44096398224626215,0.7399505028158897,0.03412906622750384,0
2023-04-11 10:00:00,TSLA,187.66,187.7,186.84,187.39,105772,185.235,184.89780000000002,184.52632073436553,77.53573859768542,0.4991549754040534,-0.25294019071619905,0.7520951661202524,0.03414471644759213,0
2023-04-11 11:00:00,TSLA,187.41,187.49,185.49,186.2,487168,185.473,184.7924,184.68571875966404,83.19941563184798,0.5553649616657594,-0.09127916023980735,0.6466441219055667,0.03484378635944383,0
2023-04-11 12:00:00,TSLA,186.28,187.43,184.15,186.27,1126659,185.60700000000003,184.67860000000002,184.8366026873151,81.8611987381703,0.5986592248432601,0.04670851677680614,0.551950708066454,0.03476375399000454,1
2023-04-11 13:00:00,TSLA,186.3,188.29,185.78,186.97,19910068,185.853,184.553,185.0397833837613,78.87970615243336,0.6815973600980954,0.173686285441064,0.5079110746570313,0.03490993500315885,0
2023-05-01 08:00:00,TSLA,164.3,165.0,162.54,163.1,89214,183.73,183.98919999999998,182.95028020435547,20.262035344302262,-1.165349654845869,-0.09412090261632264,-1.0712287522295465,0.13295077012645717,1
2023-05-01 09:00:00,TSLA,163.16,163.96,163.03,163.47,45981,181.669,183.50220000000002,181.09501542298827,18.193185370428296,-2.5695919069546846,-0.5892151034839951,-1.9803768034706897,0.1331360102690353,1
2023-05-01 10:00:00,TSLA,163.46,163.8,163.4,163.77,22302,179.608,183.0798,179.44501395413226,16.067992302758228,-3.6165669830290597,-1.1946854793930082,-2.4218815036360515,0.13304891826636336,0
2023-05-01 11:00:00,TSLA,163.88,164.29,163.6,163.75,182887,177.543,182.66039999999998,177.9502507204054,16.276803118908433,-4.397227604078466,-1.8351939043301,-2.5620336997483664,0.13281839406776463,1
2023-05-01 12:00:00,TSLA,163.88,164.72,163.5,163.9,334963,175.247,182.22899999999998,176.6121316041763,16.780487804878106,-4.946779627931107,-2.457511049050302,-2.4892685788808055,0.13252670317993148,0
2023-05-01 13:00:00,TSLA,163.9,163.92,160.27,161.91,16304578,172.673,181.7352,175.21192859425474,15.881809787627006,-5.479713212112756,-3.061951481662793,-2.4177617304499632,0.1314255712328198,0
2023-05-01 14:00:00,TSLA,161.9,163.28,160.74,161.47,21586144,170.081,181.2448,173.90317349004,14.894269077536094,-5.869906610407554,-3.623542507411745,-2.246364102995809,0.13041198546715235,0
2023-05-01 15:00:00,TSLA,161.47,161.77,158.83,159.97,18842266,167.458,180.7342,172.57620458622665,14.189387276458575,-6.22837828587609,-4.144509663104614,-2.083868622771476,0.12980463634431721,1
2023-05-01 16:00:00,TSLA,159.96,162.26,159.77,162.02,14438434,165.033,180.2706,171.57085176849077,13.14540059347189,-6.274720729210401,-4.570551876325771,-1.7041688528846297,0.13066705987410104,1
2023-05-01 17:00:00,TSLA,162.01,162.64,161.68,162.24,10828076,162.56,179.8102,170.68219921911071,11.651071536371958,-6.221972264823194,-4.900835954025256,-1.3211363107979377,0.13083075089107635,0
2023-05-01 18:00:00,TSLA,162.23,162.55,160.56,161.53,11926523,162.403,179.34060000000002,169.81056119824305,11.494937462775553,-6.166377630162884,-5.153944289252782,-1.0124333409101025,0.1307382987574235,1
2023-05-01 19:00:00,TSLA,161.52,162.11,160.66,161.78,12064840,162.234,178.89239999999998,169.04574584602943,12.591911764705984,-6.032605450526859,-5.329676521507597,-0.7029289290192615,0.13088228935935345,0
2023-05-01 20:00:00,TSLA,161.79,161.95,161.3,161.33,421758,161.99,178.403,168.31091290831236,12.235009085402837,-5.894947982714882,-5.442730813749054,-0.4522171689658281,0.13068602414754843,0
2023-05-01 21:00:00,TSLA,161.33,161.45,161.1,161.12,115084,161.727,177.9414,167.62606405990167,10.267445434983188,-5.7366699326317985,-5.501518637525603,-0.2351512951061956,0.1306218032454008,0
2023-05-01 22:00:00,TSLA,161.1,161.32,161.0,161.16,94276,161.453,177.46439999999998,167.01024843514912,38.85057471264375,-5.544096874217644,-5.510034284864012,-0.034062589353632156,0.12919961857017875,0
2023-05-01 23:00:00,TSLA,161.16,161.23,160.56,160.91,135783,161.353,176.98559999999998,166.42927239370636,35.08158508158513,-5.349982975184133,-5.478024022928036,0.12804104774390268,0.12880247462659075,1
2023-05-02 08:00:00,TSLA,161.5,162.6,161.3,162.26,80420,161.43200000000002,176.5834,166.03219883240098,42.15991692627199,-5.029238661409323,-5.388266950624294,0.35902828921497054,0.12963746763906753,1
2023-05-02 09:00:00,TSLA,162.26,162.66,162.07,162.4,46852,161.675,176.19719999999998,165.68627513407708,43.07692307692313,-4.709461906612432,-5.252505941821922,0.5430440352094896,0.12986073381106986,0
2023-05-02 10:00:00,TSLA,162.36,162.57,161.8,162.35,39477,161.70800000000003,175.7872,165.36853464511734,41.96891191709841,-4.409244085542355,-5.083853570566009,0.6746094850236544,0.12982508865481515,0
2023-05-02 11:00:00,TSLA,162.3,162.35,161.33,161.5,124981,161.63400000000001,175.317,165.0001027741538,47.591069330199794,-4.191589164925745,-4.905400689437957,0.7138115245122121,0.12939421972745807,1
2023-05-02 12:00:00,TSLA,162.3,163.5,160.85,162.1,648789,161.691,174.8534,164.72390250994866,53.63321799307955,-3.9254311597141225,-4.70940678349319,0.7839756237790674,0.02429423947107646,1
2023-05-02 13:00:00,TSLA,162.06,165.49,161.3,164.32,19484042,161.945,174.43740000000003,164.68543560423925,73.16293929712454,-3.4950745327282107,-4.466540333340195,0.9714658006119841,0.027971616886922557,0
2023-05-02 14:00:00,TSLA,164.35,164.67,161.33,161.77,26386127,161.98899999999998,173.96760000000003,164.40777507050217,48.7360970677452,-3.3214894314403693,-4.23753015296023,0.9160407215198605,0.0320416524793677,0
2023-05-02 15:00:00,TSLA,161.8,162.7,159.75,160.64,21784827,161.941,173.479,164.04893934950198,42.592592592592496,-3.237780426939139,-4.037580207756012,0.7997997808168726,0.03266515742354908,1
2023-05-02 16:00:00,TSLA,160.66,162.04,160.16,161.7,13617826,161.995,173.0124,163.8252308400256,50.76233183856496,-3.050740261852013,-3.8402122185752123,0.7894719567231991,0.03348767027926378,1
2023-05-02 17:00:00,TSLA,161.69,162.41,161.01,161.91,11423166,162.09499999999997,172.55360000000002,163.6428279028803,50.58505850585056,-2.8526804144264872,-3.6427058577454674,0.7900254433189802,0.031254991567255676,0
2023-05-02 18:00:00,TSLA,161.92,162.0,159.86,160.55,14279189,161.92399999999998,172.0718,163.34827286451076,46.75540765391015,-2.773486170267688,-3.4688619202499114,0.6953757499822233,0.032279214840585185,0
2023-05-02 19:00:00,TSLA,160.54,161.07,158.93,160.29,17456661,161.71300000000002,171.57760000000002,163.0570087821764,46.56172328086159,-2.7005734585162884,-3.315204227903187,0.6146307693868986,0.03090283888857062,0
2023-05-02 20:00:00,TSLA,160.31,161.4,159.68,159.82,967062,161.45999999999998,171.08100000000002,162.74872223149293,44.63999999999999,-2.6501652261353854,-3.182196427549627,0.5320312014142417,0.027967551268982458,1
2023-05-02 21:00:00,TSLA,159.87,160.27,159.8,160.06,115323,161.31599999999997,170.58399999999997,162.49265344754122,46.59727782225784,-2.561324984513476,-3.058022138942397,0.49669715442892093,0.027978868261462987,0
2023-05-02 22:00:00,TSLA,160.06,160.17,159.8,159.92,88183,161.098,170.1246,162.24763883348967,39.627659574468126,-2.473700009060252,-2.9411577129659685,0.4674577039057164,0.02770676938624637,0
2023-05-02 23:00:00,TSLA,159.9,160.02,159.8,159.99,182754,160.66500000000002,169.694,162.03262561125257,39.25066904549517,-2.3712736036873707,-2.8271808911102494,0.45590728742287867,0.027643317117046113,1
2023-05-03 08:00:00,TSLA,160.3,161.0,160.25,160.81,47577,160.56900000000002,169.3242,161.91618507684757,43.57262103505849,-2.1985888290654714,-2.701462478701294,0.5028736496358226,0.02809493000450323,0
2023-05-03 09:00:00,TSLA,160.81,160.88,160.56,160.6,22742,160.565,168.99399999999997,161.7908341171478,46.03174603174603,-2.054991483375204,-2.572168279636076,0.517176796260872,0.028095113104115544,1
2023-05-03 10:00:00,TSLA,160.63,160.87,160.53,160.7,27117,160.46499999999997,168.6442,161.6869451536099,43.54243542435425,-1.9110905261150322,-2.4399527289318677,0.5288622028168355,0.028103093088944684,0
2023-05-03 11:00:00,TSLA,160.69,161.06,160.55,160.77,155948,160.351,168.246,161.59961704374228,29.574223245109607,-1.7709847558842569,-2.3061591343223458,0.5351743784380889,0.028067098023377476,0
2023-05-03 12:00:00,TSLA,160.66,161.02,160.0,160.1,483603,160.306,167.79559999999998,161.4567963729097,37.73861967694576,-1.6944804087702892,-2.1838233892119345,0.48934298044164537,0.026888585483453426,1
2023-05-03 13:00:00,TSLA,160.1,163.66,159.91,163.16,15870729,160.593,167.38240000000002,161.6190062421564,64.41647597253996,-1.3711282233246322,-2.021284356034474,0.6501561327098417,0.03338104040870733,1
2023-05-03 14:00:00,TSLA,163.16,165.0,162.68,164.16,22301204,161.027,166.967,161.8610056476653,64.17050691244229,-1.0223921438634704,-1.8215059136002734,0.7991137697368029,0.03388263711723388,0
2023-05-03 15:00:00,TSLA,164.15,164.39,162.85,163.71,13444430,161.392,166.55100000000002,162.03710034788764,60.08968609865469,-0.773412114156173,-1.6118871537114534,0.8384750395552805,0.033521731912297535,1
2023-05-03 16:00:00,TSLA,163.71,164.45,163.3,164.08,10468514,161.808,166.14600000000002,162.2316622195174,72.25725094577528,-0.5400128075289956,-1.397512284474962,0.8574994769459663,0.03341566997259757,0
2023-05-03 17:00:00,TSLA,164.09,165.0,163.84,164.15,10318000,162.224,165.74739999999997,162.41436105575383,74.93540051679574,-0.3454120652139636,-1.1870922406227622,0.8416801754087986,0.030459839746993334,0
2023-05-03 18:00:00,TSLA,164.13,164.99,162.89,164.05,20800917,162.548,165.34080000000003,162.57013619330107,78.69742198100396,-0.19698798430943043,-0.9890713893600959,0.7920834050506654,0.025766812234121986,0
2023-05-03 19:00:00,TSLA,164.06,164.58,160.29,160.61,23102749,162.54900000000004,164.865,162.38345655584382,52.6017029328288,-0.3528723883379712,-0.861831589155671,0.5089592008176999,0.03295748380646868,0
2023-05-03 20:00:00,TSLA,160.61,161.3,160.51,160.64,692659,162.543,164.34060000000002,162.2174130743349,53.4416826003824,-0.4685895437638692,-0.7831831800773107,0.3145936363134415,0.032225117365035395,0
2023-05-03 21:00:00,TSLA,160.64,160.65,160.06,160.48,229944,162.514,163.7972,162.05194516249347,52.3222748815165,-0.5666746137555378,-0.7398814668129562,0.17320685305741834,0.03218665653369113,1
2023-05-03 22:00:00,TSLA,160.49,161.25,160.34,161.01,178355,162.605,163.2696,161.95271228987502,50.97465886939565,-0.5947848581791391,-0.7108621450861928,0.11607728690705377,0.03124586280885232,1
2023-05-03 23:00:00,TSLA,161.0,161.79,160.91,161.79,208498,162.46800000000002,162.78140000000002,161.9372158813155,55.49399815327793,-0.5478081567084132,-0.6782513474106369,0.13044319070222365,0.0315243558361638,1
2023-05-04 08:00:00,TSLA,162.61,162.79,161.99,162.64,83896,162.31599999999997,162.3088,162.00414770214257,58.37651122625216,-0.43695395291555883,-0.6299918685116213,0.19303791559606243,0.031651648028904376,0
2023-05-04 09:00:00,TSLA,162.6,162.72,162.1,162.23,29121,162.16799999999998,161.814,162.02565744479566,56.12416107382544,-0.3778293892269744,-0.5795593726546919,0.20172998342771753,0.03182612552187769,0
2023-05-04 10:00:00,TSLA,162.26,162.3,161.8,162.07,50564,161.967,161.7934,162.02988054529132,58.63277826468014,-0.3399645101065403,-0.5316404001450616,0.19167589003852137,0.03183212323456112,0
2023-05-04 11:00:00,TSLA,162.0,162.23,161.58,161.92,145284,161.74399999999997,161.76239999999999,162.01941573145405,42.705882352941074,-0.3183898668058305,-0.48899029347721545,0.17060042667138497,0.0318727546692704,1
2023-05-04 12:00:00,TSLA,162.15,163.0,160.58,162.72,577767,161.611,161.7414,162.08613804274412,41.32530120481925,-0.23404061787448427,-0.4380003583566693,0.20395974048218501,0.031845833249751286,0
2023-05-04 13:00:00,TSLA,162.76,163.25,160.96,161.57,15781860,161.707,161.6978,162.03698203867324,38.11111111111099,-0.2570257861718517,-0.4018054439197058,0.14477965774785412,0.03272074116456805,0
2023-05-04 14:00:00,TSLA,161.56,161.74,159.65,161.46,23733135,161.789,161.649,161.98203136832342,35.01144164759714,-0.2808799688986028,-0.3776203489154852,0.0967403800168824,0.032734286751583797,0
2023-05-04 15:00:00,TSLA,161.42,162.64,160.76,161.1,14952369,161.851,161.6328,161.89802838086405,33.11184939091905,-0.3250861807910894,-0.3671135152906061,0.04202733449951668,0.03282772962107696,0
2023-05-04 16:00:00,TSLA,161.08,162.0,160.49,160.99,11593316,161.849,161.6232,161.81154948744845,33.07522123893797,-0.364790920242001,-0.3666489962808851,0.0018580760388841044,0.032531363110702635,1
2023-05-04 17:00:00,TSLA,161.0,162.28,160.79,162.15,9251144,161.885,161.6668,161.84378286959623,61.39053254437871,-0.29920584807115347,-0.3531603666389388,0.053954518567785326,0.026991156620215874,0
2023-05-04 18:00:00,TSLA,162.16,162.26,161.03,161.37,7485739,161.758,161.6538,161.79866069153945,54.86018641810931,-0.30663400123563633,-0.3438550935582783,0.03722109232264198,0.026463051062134375,0
2023-05-04 19:00:00,TSLA,161.34,161.93,161.04,161.22,9044009,161.657,161.6334,161.74355014948807,54.933333333333394,-0.32092518674926396,-0.3392691121964755,0.01834392544721153,0.026387945229641465,0
2023-05-04 20:00:00,TSLA,161.2,161.68,160.94,161.21,520076,161.571,161.62699999999998,161.69273584953683,51.43266475644712,-0.3292624382286249,-0.33726777740290537,0.00800533917428048,0.02621075414648192,1
2023-05-04 21:00:00,TSLA,161.17,161.63,161.0,161.52,122575,161.531,161.6218,161.6762848162476,47.92626728110613,-0.3073128496357356,-0.3312767918494714,0.023963942213735823,0.02633083704065225,1
2023-05-04 22:00:00,TSLA,161.5,161.66,161.48,161.66,81921,161.425,161.6284,161.67473388136688,41.5517241379311,-0.27544564661127424,-0.320110562801832,0.044664916190557735,0.026382859657664404,1
2023-05-04 23:00:00,TSLA,161.68,162.0,161.68,162.0,135050,161.46800000000002,161.64600000000002,161.70571160695098,47.993019197207765,-0.2202169759042647,-0.3001318454223185,0.07991486951805382,0.015641718849771676,1
2023-05-05 08:00:00,TSLA,162.05,162.45,162.0,162.09,45503,161.531,161.6646,161.74231050152707,50.17667844522977,-0.16725756750525989,-0.2735569898389068,0.10629942233364692,0.01563986214968907,1
2023-05-05 09:00:00,TSLA,162.09,162.3,162.0,162.3,20029,161.651,161.6924,161.79542378709593,53.32167832167853,-0.10710694761993977,-0.2402669813951134,0.13316003377517363,0.01558381905792535,1
2023-05-05 10:00:00,TSLA,162.31,162.8,162.26,162.54,52717,161.80599999999998,161.69799999999998,161.8663358073725,48.2558139534883,-0.03961450243775744,-0.20013648560364222,0.16052198316588479,0.01535215687641213,1
2023-05-05 11:00:00,TSLA,162.5,162.85,162.3,162.76,126790,161.86700000000002,161.7052,161.95144668286085,64.06619385342799,0.03126549880110474,-0.15385608872269282,0.18512158752379756,0.014689773951500661,1
2023-05-05 12:00:00,TSLA,162.45,163.81,161.7,163.52,869974,162.082,161.7286,162.10083271306456,71.10655737704923,0.14706874195064756,-0.09367112258802475,0.2407398645386723,0.014492842982801348,1
2023-05-05 13:00:00,TSLA,163.55,167.1,163.4,166.38,20078669,162.598,161.8262,162.50837245467747,85.7723577235774,0.4642699296951207,0.017917087868604353,0.44635284182651636,0.022196999228915035,1
2023-05-05 14:00:00,TSLA,166.39,168.29,166.01,167.91,21123985,163.26799999999997,161.9424,163.02281317327962,89.31818181818183,0.8295498354243591,0.1802436373797553,0.6493061980446038,0.02340728389973171,1
2023-05-05 15:00:00,TSLA,167.93,169.1,167.8,168.38,14297037,163.954,162.02360000000002,163.53302144249108,88.40937114673244,1.1437771138683672,0.3729503326774777,0.7708267811908895,0.023249165756751282,0
2023-05-05 16:00:00,TSLA,168.39,168.73,167.6,168.29,9664773,164.61700000000002,162.154,163.9860670193967,96.63072776280323,1.3697525928331231,0.5723107847086067,0.7974418081245164,0.023157446442652233,1
2023-05-05 17:00:00,TSLA,168.3,170.0,168.3,169.98,12861054,165.41500000000002,162.3408,164.55691777945415,98.88392857142863,1.666004006918513,0.7910494291505881,0.8749545777679248,0.022656396677755,1
2023-05-05 18:00:00,TSLA,169.97,170.44,169.73,170.1,11096435,166.21599999999998,162.5088,165.08483037188708,99.00771775082687,1.888696664598882,1.010578876240247,0.8781177883586351,0.022489905102917002,0
2023-05-05 19:00:00,TSLA,170.12,170.79,169.72,170.07,13112625,166.993,162.672,165.55960843170737,98.63481228668937,2.0392541979427676,1.2163139405807513,0.8229402573620164,0.02211425966491538,0
2023-05-05 20:00:00,TSLA,170.04,170.09,169.93,170.0,1490078,167.73899999999998,162.861,165.98250286678285,97.82110091743122,2.128388969674404,1.3987289463994819,0.7296600232749222,0.022071896176162936,0
2023-05-05 21:00:00,TSLA,169.99,170.06,169.92,169.97,125710,168.45999999999998,163.05460000000002,166.36226449851782,97.38406658739596,2.1715755974450417,1.553298276608594,0.6182773208364476,0.02173093689272646,0
2023-05-05 22:00:00,TSLA,169.97,170.0,169.87,169.87,66482,169.095,163.2556,166.69633454627802,96.19952494061765,2.1726867662403038,1.6771759745349362,0.4955107917053676,0.020645735260914046,1
2023-05-05 23:00:00,TSLA,169.88,170.0,169.85,170.0,113189,169.457,163.4544,167.0109693513944,96.16306954436457,2.1591677473051334,1.7735743290889756,0.3855934182161578,0.020410696363561735,1
2023-05-08 08:00:00,TSLA,170.37,171.91,169.86,171.91,161659,169.857,163.6942,167.47754369888065,96.80319680319687,2.2763346954635324,1.874126402363887,0.40220829309964534,0.021894582368895195,1
2023-05-08 09:00:00,TSLA,171.91,172.69,171.87,172.07,147513,170.226,163.93580000000003,167.91492048946344,96.78391959799002,2.3549545586022873,1.970292033611567,0.3846625249907203,0.02197923531480789,1
2023-05-08 10:00:00,TSLA,172.01,172.92,171.89,172.68,119637,170.665,164.1732,168.36873758570502,96.73469387755108,2.4383751971457173,2.063908666318397,0.3744665308273203,0.021845292668964757,1
2023-05-08 11:00:00,TSLA,172.6,174.43,172.37,173.88,623068,171.055,164.4388,168.89361972039978,96.06879606879615,2.5716719914786665,2.1654613313504507,0.40621066012821583,0.022098621308009176,0
2023-05-08 12:00:00,TSLA,172.6,174.44,170.0,173.41,1167187,171.38600000000002,164.69299999999998,169.3237511755998,88.84180790960461,2.60930712103891,2.2542304892881426,0.3550766317507672,0.022793691445804967,0
2023-05-08 13:00:00,TSLA,173.34,174.05,170.4,172.09,20424411,171.58800000000002,164.9194,169.5872034445903,73.39218158890301,2.5037584946711604,2.304136090364746,0.19962240430641431,0.02526332923743976,0
2023-05-08 14:00:00,TSLA,172.1,172.57,169.19,170.46,25469178,171.63400000000001,165.1266,169.6703269260579,61.45723336853233,2.262502351566269,2.2958093426050508,-0.033306991038781764,0.02814284835086801,1
2023-05-08 15:00:00,TSLA,170.46,172.1,170.25,172.09,15612476,171.846,165.3052,169.90077198071904,61.2114771519661,2.177728993275366,2.2721932727391136,-0.09446427946374758,0.02900539907170694,0
2023-05-08 16:00:00,TSLA,172.09,172.16,171.12,172.03,10939649,172.06199999999998,165.4626,170.10355560160295,60.32085561497334,2.081707370759375,2.234096092343166,-0.15238872158379113,0.02910084730244333,0
2023-05-08 17:00:00,TSLA,172.03,172.46,171.25,171.53,12104925,172.21499999999997,165.61900000000003,170.23940744906932,57.43380855397155,1.942867554021717,2.1758503846788764,-0.2329828306571593,0.02493535081426389,1
2023-06-01 08:00:00,TSLA,203.76,203.76,202.78,203.07,98453,175.33100000000002,166.39880000000002,173.36613054915796,90.0460159844999,4.327960375050338,2.606272382753169,1.7216879922971695,0.18425466029438006,0
2023-06-01 09:00:00,TSLA,203.0,203.03,201.89,202.02,88261,178.326,167.15619999999998,176.0950704968572,87.8752068069015,6.063540672151987,3.297726040632933,2.765814631519054,0.1847666472749587,1
2023-06-01 10:00:00,TSLA,202.06,202.78,201.8,202.16,88155,181.274,167.9184,178.57744473525176,88.12278630460453,7.365393717776897,4.111259576061726,3.254134141715171,0.1846979123604021,0
2023-06-01 11:00:00,TSLA,202.16,202.69,201.42,201.99,313750,184.08499999999998,168.74599999999998,180.807211903323,87.73295588582221,8.287866688363067,4.946580998521995,3.3412856898410723,0.18501175339638093,1
2023-06-01 12:00:00,TSLA,202.52,203.58,201.4,202.66,974994,187.01000000000002,169.5864,182.88842981729226,87.36330498177406,8.969600591946374,5.751184917206871,3.2184156747395036,0.1849010975259661,0
2023-06-01 13:00:00,TSLA,202.66,205.99,199.37,201.41,26013254,189.942,170.405,184.65238888231204,84.73011363636371,9.301789825899704,6.4613058989454375,2.840483926954266,0.185328534939425,1
2023-06-01 14:00:00,TSLA,201.42,203.45,200.54,202.87,24406646,193.183,171.24220000000003,186.387399464949,85.03132977488983,9.572515979841512,7.083547915124653,2.4889680647168593,0.1850674381602865,1
2023-06-01 15:00:00,TSLA,202.84,204.99,202.79,204.82,18764612,196.456,172.1028,188.14288523019195,85.28740875912415,9.831090419769225,7.633056416053567,2.198034003715658,0.18478139721397152,1
2023-06-01 16:00:00,TSLA,204.85,206.89,204.44,206.34,18520318,199.887,172.9768,189.87594377969748,86.678547560704,10.04289557447305,8.115024247737464,1.9278713267355858,0.1844672148095573,1
2023-06-01 17:00:00,TSLA,206.33,207.59,205.41,207.07,14575562,203.441,173.8736,191.51347294353582,89.48081264108357,10.152624449816784,8.522544288153329,1.6300801616634555,0.18433404121634125,1
2023-06-01 18:00:00,TSLA,207.07,209.6,206.84,209.45,18626425,204.079,174.82119999999998,193.22171361558003,93.27413984461714,10.312752492324677,8.880585928987598,1.4321665633370788,0.18433510770253386,0
2023-06-01 19:00:00,TSLA,209.44,209.8,206.78,207.5,21503676,204.627,175.7328,194.58155041409623,89.02358386599082,10.165129135402651,9.13749457027061,1.0276345651320415,0.18518588387785928,1
2023-06-01 20:00:00,TSLA,207.52,208.17,207.05,207.95,896954,205.206,176.63739999999999,195.8547360889442,89.24825174825182,9.969525318607282,9.303900719937944,0.6656245986693374,0.18524255690509556,0
2023-06-01 21:00:00,TSLA,208.05,208.43,207.8,207.88,229687,205.795,177.5636,196.99999931856857,90.09485991617039,9.697077595264943,9.382536095003346,0.31454150026159766,0.1855147335731327,0
2023-06-01 22:00:00,TSLA,207.89,208.06,207.68,207.93,130627,206.32199999999997,178.493,198.04095176441916,67.55780346820825,9.37710199896813,9.381449275796303,-0.004347276828173818,0.18533078908430256,0
2023-06-01 23:00:00,TSLA,207.9,207.94,207.6,207.85,162837,206.96599999999998,179.42800000000003,198.9751468344745,72.64957264957268,9.013165540342754,9.307792528705594,-0.2946269883628396,0.1847540021865914,1
2023-06-02 08:00:00,TSLA,208.76,209.88,208.45,209.69,188246,207.648,180.40200000000002,199.995609040715,75.84076870281407,8.77209662785458,9.200653348535392,-0.4285567206808114,0.18360415584570472,1
2023-06-02 09:00:00,TSLA,209.63,210.17,209.4,210.16,169005,208.18200000000002,181.36219999999997,200.96364627493261,77.47141896435777,8.520750937126195,9.064672866253552,-0.5439219291273574,0.18381569572869105,0
2023-06-02 10:00:00,TSLA,210.16,210.65,209.79,210.08,171442,208.55599999999998,182.3364,201.83187043922476,75.98039215686285,8.220343333995686,8.895806959801979,-0.6754636258062927,0.1838177349691848,1
2023-06-02 11:00:00,TSLA,210.2,211.12,209.76,210.64,550875,208.913,183.32479999999998,202.67073992120336,83.9587932303165,7.935974490129951,8.703840465867573,-0.7678659757376227,0.18346576782409044,0
2023-06-02 12:00:00,TSLA,210.19,211.06,207.0,210.1,1422537,208.97799999999998,184.30259999999998,203.3782885001364,78.53196527229687,7.579663008581235,8.479004974410307,-0.8993419658290716,0.024095522777690045,1
2023-06-02 13:00:00,TSLA,210.15,213.35,209.75,210.85,25917849,209.31300000000002,185.2892,204.08988007155196,76.28596338273772,7.273952725218749,8.237994524571995,-0.9640417993532466,0.023027224428076438,1
2023-06-02 14:00:00,TSLA,210.83,215.86,210.46,215.83,34822790,210.10100000000003,186.37259999999998,205.20798673140416,81.78164768921648,7.3488070305590725,8.06015702576941,-0.7113499952103375,0.031389990148203255,1
2023-06-02 15:00:00,TSLA,215.84,217.25,214.73,216.17,26942087,210.93,187.456,206.25198799507996,81.29298486932612,7.350828984537287,7.918291417522985,-0.5674624329856979,0.031146505349793102,1
2023-06-02 16:00:00,TSLA,216.18,216.8,214.62,216.35,18228654,211.772,188.5412,207.21370342411998,77.95786061588345,7.283001979995589,7.791233530017506,-0.5082315500219172,0.031254126907304974,0
2023-06-02 17:00:00,TSLA,216.36,216.91,215.53,215.91,13996437,212.57800000000003,189.6134,208.04192214563238,88.82733148661141,7.111764275810515,7.655339679176109,-0.543575403365594,0.03019163466952257,0
2023-06-02 18:00:00,TSLA,215.92,216.2,213.82,215.59,17654866,213.16799999999998,190.6744,208.7607867031912,85.70093457943946,6.871030869103606,7.498477917161609,-0.627447048058003,0.03031369706354901,0
2023-06-02 19:00:00,TSLA,215.59,215.94,213.52,213.99,19754852,213.55100000000002,191.69899999999998,209.25880701717298,74.97955846279655,6.4764844009530975,7.2940792139199075,-0.81759481296681,0.031214621557032043,0
2023-06-02 20:00:00,TSLA,213.97,213.98,213.11,213.55,1040278,213.898,192.69960000000003,209.66749206315652,72.2662440570524,6.058460992562232,7.046955569648373,-0.9884945770861417,0.030988749348273042,0
2023-06-02 21:00:00,TSLA,213.56,213.72,213.28,213.57,206800,214.19099999999997,193.6434,210.03915948571304,72.77070063694282,5.663502926243893,6.7702650409674785,-1.106762114723585,0.030969968328625717,1
2023-06-02 22:00:00,TSLA,213.57,213.9,213.56,213.83,132961,214.564,194.5618,210.40019191564514,68.85245901639362,5.310262242646985,6.4782644813033805,-1.1680022386563955,0.029155287841750237,0
2023-06-02 23:00:00,TSLA,213.83,213.88,213.66,213.8,135348,214.859,195.4702,210.72398316177416,67.26755218216337,4.970597749884149,6.176731135019534,-1.2061333851353853,0.02709266879300056,1
2023-06-05 08:00:00,TSLA,214.0,215.49,213.98,214.9,208985,214.76600000000002,196.40239999999997,211.121699051129,70.84775086505198,4.735583144444547,5.8885015369045375,-1.1529183924599904,0.02733083128487608,1
2023-06-05 09:00:00,TSLA,215.0,215.73,214.97,215.58,102833,214.70700000000002,197.31439999999998,211.54629914149768,71.14726027397275,4.551733147083638,5.621147858940358,-1.0694147118567194,0.027285441091375387,1
2023-06-05 10:00:00,TSLA,215.59,216.4,215.35,216.2,113086,214.692,198.2364,211.98950874706932,75.93537414965992,4.405278213002191,5.3779739297527245,-0.9726957167505335,0.027250306952445243,1
2023-06-05 11:00:00,TSLA,216.18,218.0,216.0,217.82,738138,214.88299999999998,199.1914,212.54479362830082,77.59303246239119,4.36956248729166,5.176291641260512,-0.8067291539688526,0.027669382261241663,0
2023-06-05 12:00:00,TSLA,212.65,218.0,212.0,217.53,1405090,215.077,200.142,213.01957518751027,60.70528967254409,4.268650594073534,4.994763431823117,-0.7261128377495822,0.027021844264718927,1
2023-06-05 13:00:00,TSLA,217.56,221.29,217.39,219.17,27527923,215.59500000000003,201.12600000000003,213.60532993155692,66.23376623376632,4.271769189482995,4.850164583355093,-0.5783953938720972,0.027614589399984235,1
2023-06-05 14:00:00,TSLA,219.17,220.57,216.4,219.84,30841486,216.224,202.1254,214.1991080333134,67.93422404933207,4.278978696547597,4.735927405993594,-0.45694870944599675,0.027500765919678257,0
2023-06-05 15:00:00,TSLA,219.87,220.2,216.82,217.46,20704718,216.613,203.0746,214.50966917299783,56.640959725792705,4.04600633089683,4.597943190974242,-0.5519368600774115,0.030457759192932917,1
2023-06-05 16:00:00,TSLA,217.45,219.39,217.02,219.16,15129503,217.14600000000002,204.0196,214.95255782318853,63.678160919540254,3.9529823255476515,4.468951017888924,-0.5159686923412723,0.030726045418898222,0
2023-06-05 17:00:00,TSLA,219.17,219.3,217.32,218.08,13148788,217.57399999999998,204.9398,215.25040945907534,66.32083000798093,3.7488981922905964,4.324940452769258,-0.5760422604786619,0.031474435210081655,0
2023-06-05 18:00:00,TSLA,218.1,218.39,214.52,216.75,19515679,217.75900000000001,205.82119999999998,215.39322760583008,61.92250372578241,3.4401838634733792,4.147989134910083,-0.7078052714367038,0.022430438948713674,1
2023-06-05 19:00:00,TSLA,216.75,218.2,215.18,217.59,17688075,217.95999999999998,206.6954,215.60244402432247,64.11516853932591,3.2261178353291484,3.9636148749938966,-0.7374970396647482,0.022692630499225024,1
2023-06-05 20:00:00,TSLA,217.61,217.88,217.0,217.8,1021974,218.12000000000003,207.5832,215.8117350696251,63.98872445384076,3.038389547349169,3.7785698094649516,-0.7401802621157825,0.022696045495080235,0
2023-06-05 21:00:00,TSLA,217.83,217.95,217.35,217.6,146462,218.098,208.4934,215.9820460153751,63.231197771587695,2.8407290419819162,3.591001655968345,-0.7502726139864286,0.022600123827826852,0
2023-06-05 22:00:00,TSLA,217.56,217.61,216.5,216.86,201762,218.031,209.4214,216.06566068057748,57.00000000000004,2.5944625031103783,3.391693825396752,-0.7972313222863736,0.022848573924209976,0
2023-06-05 23:00:00,TSLA,216.85,217.1,215.81,216.09,322082,217.723,210.3014,216.06797871099866,51.80979418026967,2.310527607947648,3.1754605819069313,-0.864932973959283,0.02177309026851274,1
2023-06-06 08:00:00,TSLA,216.59,218.75,216.12,217.61,199910,217.5,211.213,216.21483788137976,54.70313542361582,2.1829942558065056,2.976967316686846,-0.7939730608803406,0.022534159869592944,0
2023-06-06 09:00:00,TSLA,217.65,217.85,216.1,216.3,112597,217.38400000000001,212.1084,216.2229485593436,44.82288828337881,1.953696110900438,2.772313075529565,-0.8186169646291268,0.02358474307345658,0
2023-06-06 10:00:00,TSLA,216.27,216.27,215.15,216.14,153604,217.08200000000002,212.3698,216.21504869654896,45.22336769759446,1.7390186912628565,2.5656541986762234,-0.8266355074133669,0.023616232051657266,1
2023-06-06 11:00:00,TSLA,216.18,217.58,216.0,217.2,438053,216.994,212.67340000000002,216.30885358259192,42.94917680744455,1.6355646594526831,2.3796362908315154,-0.7440716313788323,0.023996578200831006,0
2023-06-06 12:00:00,TSLA,216.85,217.58,215.21,216.89,570183,217.00799999999998,212.968,216.3642008604403,39.16238060249813,1.5111426725990782,2.2059375671850283,-0.6947948945859501,0.023642150983050326,0
2023-06-06 13:00:00,TSLA,216.95,217.2,212.53,213.82,21513481,216.631,213.20460000000003,216.12189601658883,37.27272727272725,1.1515397749491,1.9950580087378427,-0.8435182337887426,0.02758289416333278,1
2023-06-06 14:00:00,TSLA,213.84,217.75,212.9,217.36,29180920,216.587,213.4986,216.2398106816756,44.423791821561416,1.1390698149675131,1.8238603699837768,-0.6847905550162636,0.0322810666973874,1
2023-06-06 15:00:00,TSLA,217.39,220.79,216.12,220.1,27173463,216.837,213.87240000000003,216.60744775961126,55.67415730337071,1.3348945492842859,1.7260672058438786,-0.39117265655959277,0.03384839857305143,0
2023-06-06 16:00:00,TSLA,220.1,220.97,217.82,217.9,19683755,216.94099999999997,214.173,216.7305479729816,53.07980717728977,1.29760743743239,1.6403752521615809,-0.3427678147291908,0.035426822181244044,1
2023-06-06 17:00:00,TSLA,217.9,220.45,217.86,219.57,14066114,217.289,214.468,217.0009719755548,55.07692307692304,1.3868257123355079,1.5896653441963664,-0.20283963186085852,0.03545457920271963,1
2023-06-06 18:00:00,TSLA,219.58,220.65,219.32,220.44,11589310,217.57199999999997,214.75,217.32849845407338,56.547619047619,1.510323497945251,1.5737969749461433,-0.06347347700089245,0.03554493582273813,1
2023-06-06 19:00:00,TSLA,220.44,221.91,218.93,221.29,16750765,218.071,215.03440000000003,217.7057843155902,58.86592984142239,1.6576756262954007,1.5905727052159948,0.06710292107940585,0.033752581158662365,1
2023-06-06 20:00:00,TSLA,221.31,224.31,221.08,223.78,1763163,218.83499999999998,215.321,218.28428104743875,65.33687943262407,1.9528640388056715,1.6630309719339302,0.28983306687174126,0.034656182909136475,1
2023-06-06 21:00:00,TSLA,223.75,225.5,223.6,225.25,1110455,219.64000000000001,215.676,218.9476828524446,69.69045571797074,2.2791471079939924,1.7862541991459429,0.4928929088480496,0.034467452385012996,0
2023-06-06 22:00:00,TSLA,225.26,225.48,224.75,225.16,591625,220.467,216.02020000000002,219.53933210459275,67.29271644525878,2.501629317665788,1.929329222849912,0.5723000948158763,0.033579043748486026,0
2023-06-06 23:00:00,TSLA,225.14,225.3,224.91,225.07,389037,221.592,216.36399999999998,220.06606238034584,71.27607957302274,2.640250657805666,2.071513509841063,0.5687371479646028,0.03359072210104082,0
2023-06-07 08:00:00,TSLA,224.0,225.34,223.99,224.75,185501,222.331,216.70039999999997,220.51215167745576,70.7270101107367,2.6932417287664805,2.1958591536261465,0.497382575140334,0.03373155560193186,1
2023-06-07 09:00:00,TSLA,224.76,225.3,224.61,225.26,122553,222.84699999999998,217.04859999999996,220.96432770817424,69.93076162215633,2.7447504968552323,2.3056374222719636,0.43911307458326876,0.03363163883057273,1
2023-06-07 10:00:00,TSLA,225.28,227.58,225.2,227.27,434210,223.78400000000002,217.4002,221.56486792644336,73.67700729927014,2.9141690416899166,2.4273437461555543,0.4868252955343624,0.033898610073299223,1
2023-06-07 11:00:00,TSLA,227.25,228.9,227.11,227.93,1095269,224.61999999999998,217.75560000000002,222.17107098106777,86.1609431060995,3.0663440378802136,2.5551438045004864,0.5112002333797272,0.03332063368603198,1
2023-06-07 12:00:00,TSLA,227.29,228.9,223.76,228.34,1886018,225.41,218.12080000000003,222.7585880304899,83.51648351648356,3.183331923352597,2.6807814282709086,0.5025504950816884,0.033013205786401566,0
2023-06-07 13:00:00,TSLA,228.31,230.4,225.8,228.34,30820450,226.115,218.4748,223.29015107520516,80.20527859237544,3.2387118117044054,2.7923675049576078,0.4463443067467976,0.031921044905127385,0
2023-06-07 14:00:00,TSLA,228.34,230.83,224.55,226.15,40167374,226.352,218.7958,223.5625176394713,80.26412325752018,3.070491361704228,2.847992276306932,0.2224990853972959,0.03408915950131474,0
2023-06-07 15:00:00,TSLA,226.15,229.51,225.0,225.32,24810899,226.359,219.08520000000001,223.7298969119026,72.47849882720872,2.8374925320835303,2.8458923274622516,-0.008399795378721375,0.034474165201836646,0
2023-06-07 16:00:00,TSLA,225.34,227.14,223.2,224.52,24445734,226.295,219.25900000000001,223.80514482505475,66.03773584905665,2.5587898304481485,2.788471828059431,-0.22968199761128272,0.03475187498300489,1
2023-06-07 17:00:00,TSLA,224.53,225.8,223.92,225.61,15856694,226.349,219.44780000000003,223.97703579409716,66.66666666666674,2.39822458181132,2.7104223788098087,-0.3121977969984888,0.030531863530918732,1
2023-06-07 18:00:00,TSLA,225.6,227.24,224.28,225.84,18835901,226.458,219.63760000000002,224.1544609565641,59.626168224299086,2.2634429815196597,2.621026499351779,-0.3575835178321194,0.026845410434223137,0
2023-06-07 19:00:00,TSLA,225.84,226.13,223.24,224.63,22102457,226.39499999999998,219.812,224.19975038927225,47.030651340996144,2.0355264230971954,2.5039264841008624,-0.46840006100366693,0.025292748915908093,1
2023-06-07 20:00:00,TSLA,224.57,226.26,224.1,225.0,795269,226.16799999999998,220.0002,224.27596463791298,49.2537313432836,1.8632781061212427,2.3757968085049384,-0.5125187023836957,0.02247053117335358,0
2023-06-07 21:00:00,TSLA,225.0,225.05,223.25,223.54,399172,225.72899999999998,220.19120000000004,224.20587276763555,43.672456575682375,1.5906245460275272,2.2187623560094565,-0.6281378099819293,0.022913722492115877,1
2023-06-07 22:00:00,TSLA,223.52,224.15,223.52,223.87,161599,225.282,220.39759999999998,224.1738848850036,46.36363636363639,1.3852050952871764,2.0520509038650006,-0.6668458085778242,0.022698853321785544,0
2023-06-07 23:00:00,TSLA,223.87,223.88,222.7,223.1,324410,224.75799999999998,220.5882,224.07161013405087,41.262135922330145,1.1470536157009974,1.8710514462322,-0.7239978305312027,0.02283173513526854,1
2023-06-08 08:00:00,TSLA,223.16,224.76,222.16,224.2,195613,224.56300000000002,220.79559999999998,224.08383774033172,36.59388646288202,1.0351451503192095,1.7038701870496022,-0.6687250367303927,0.02042265562472649,1
2023-06-08 09:00:00,TSLA,224.2,226.5,224.2,226.41,166838,224.67200000000003,221.04780000000002,224.30537700315728,44.15384615384613,1.1119673480933727,1.5854896192583565,-0.4735222711649838,0.02174064420574555,0
2023-06-08 10:00:00,TSLA,226.4,226.71,225.33,225.38,130742,224.75799999999998,221.25740000000002,224.40772205047563,39.13362701908957,1.0773184449467408,1.4838553843960336,-0.4065369394492928,0.022264509731665574,0
2023-06-08 11:00:00,TSLA,225.37,225.8,223.89,224.35,469305,224.632,221.43280000000001,224.4022247123351,36.382252559726965,0.9557294929663271,1.3782302061100924,-0.42250071314376525,0.022740746901325458,1
2023-06-08 12:00:00,TSLA,225.38,225.82,221.38,225.21,1252125,224.56900000000002,221.613,224.47915569211273,46.47147147147149,0.9181799779621542,1.2862201604805048,-0.3680401825183506,0.023036151161028966,1
2023-07-03 08:00:00,TSLA,274.68,279.58,264.1,278.0,807455,229.906,222.8166,229.57637895953056,90.34926470588235,5.0894653439507636,2.0468691971745567,3.042596146776207,0.23552031328865866,1
2023-07-03 09:00:00,TSLA,277.93,278.5,277.25,278.4,251558,235.246,224.034,234.22624763005146,91.52281134401969,8.331475641019296,3.3037904859435043,5.027685155075791,0.23573274025719737,1
2023-07-03 10:00:00,TSLA,278.25,279.71,277.9,279.27,421512,240.81900000000002,225.236,238.5161288081418,91.49396845035567,10.845968316602665,4.812226052075337,6.033742264527328,0.23572451275929462,0
2023-07-03 11:00:00,TSLA,279.3,280.0,277.4,277.56,1631437,246.18800000000002,226.39039999999997,242.23459273117592,89.09888116117325,12.556001400702456,6.36098112180076,6.195020278901696,0.23619533103053023,0
2023-07-03 12:00:00,TSLA,279.16,280.0,273.99,276.22,3039699,251.5,227.56560000000002,245.47129818534964,88.92409838539312,13.645787989091701,7.817942495258949,5.827845493832752,0.23648035858334918,1
2023-07-03 13:00:00,TSLA,276.22,284.25,275.77,281.89,34582917,257.269,228.8202,248.9397459772211,89.74430627357835,14.79640952712785,9.21363590163273,5.58277362549512,0.23567383136480133,0
2023-07-03 14:00:00,TSLA,281.98,282.8,278.9,279.23,30917952,262.55100000000004,230.04319999999998,251.82453207462862,88.26439466813254,15.317079854339909,10.434324692174165,4.8827551621657435,0.23615330081830838,0
2023-07-03 15:00:00,TSLA,279.2,282.38,275.11,276.27,23534458,267.64,231.2336,254.15267187704492,84.7480106100796,15.31433347418593,11.41032644857652,3.9040070256094097,0.2367445392983667,1
2023-07-03 16:00:00,TSLA,276.27,280.16,275.42,280.0,21086763,273.20500000000004,232.4818,256.61432217446924,86.30678917815216,15.435209290598777,12.215303016980972,3.2199062736178057,0.23664363465537078,0
2023-07-03 17:00:00,TSLA,279.82,279.82,279.82,279.82,1788270,278.666,233.7222,258.8243867292817,85.91167355371904,15.33965377023165,12.840173167631107,2.499480602600542,0.2367307856098842,0
2023-07-03 20:00:00,TSLA,278.5,278.97,278.5,278.88,142887,278.754,234.94780000000003,260.73444513601675,84.44269397400555,15.014991709884413,13.275136876081769,1.739854833802644,0.23658550631996053,0
2023-07-05 08:00:00,TSLA,278.45,281.15,277.63,278.5,567573,278.764,236.18060000000003,262.4264027421104,85.16949152542377,14.559202440838703,13.531949989033157,1.0272524518055466,0.2367437048265034,0
2023-07-05 09:00:00,TSLA,278.5,278.68,276.11,277.15,300033,278.552,237.4018,263.82865010000467,84.8101265822785,13.928493441548312,13.611258679536189,0.31723476201212364,0.23661526056080673,1
2023-07-05 10:00:00,TSLA,277.2,278.89,276.86,278.86,177361,278.68199999999996,238.6268,265.26020723333755,84.9784848089712,13.412029200605161,13.571412783749984,-0.15938358314482315,0.2364427014883015,0
2023-07-05 11:00:00,TSLA,278.88,279.19,277.27,277.46,425244,278.806,239.85,266.422092258734,48.932806324110636,12.742867425500378,13.405703712100063,-0.6628362865996849,0.2365580438705799,1
2023-07-05 12:00:00,TSLA,277.5,280.8,276.25,278.22,1126825,278.43899999999996,241.0916,267.5457025198069,49.649259547934626,12.134004297705985,13.151363829221248,-1.0173595315152628,0.23663830941244657,1
2023-07-05 13:00:00,TSLA,278.25,282.94,277.7,281.2,21597572,278.63599999999997,242.3716,268.8461118036348,53.474972992437884,11.756416328092712,12.872374328995543,-1.1159580009028307,0.23663166382736,0
2023-07-05 14:00:00,TSLA,281.27,282.16,278.78,280.45,24344542,279.054,243.64280000000002,269.9512440128125,55.38977993286083,11.266779983488618,12.55125545989416,-1.2844754764055413,0.23650008994121238,0
2023-07-05 15:00:00,TSLA,280.43,280.85,277.82,278.04,16975450,278.858,244.92719999999997,270.721601725878,53.26398852223815,10.56251469944283,12.153507307803894,-1.5909926083610646,0.23683347598458684,1
2023-07-05 16:00:00,TSLA,278.02,280.21,277.6,279.93,13966687,278.869,246.17860000000002,271.5985920376991,45.93360995850628,10.04113859713408,11.731033565669932,-1.689894968535853,0.23674509316775372,1
2023-07-05 17:00:00,TSLA,279.97,281.23,279.87,280.51,11590449,279.03200000000004,247.3868,272.44729755791826,52.90644868301537,9.564491923278126,11.297725237191571,-1.7332333139134448,0.03594003415470721,0
2023-07-05 18:00:00,TSLA,280.53,281.29,278.75,280.62,14913051,279.244,248.6412,273.22565017144984,61.34585289514869,9.090828666857874,10.856345923124833,-1.7655172562669588,0.03592587985693944,1
2023-07-05 19:00:00,TSLA,280.6,283.85,280.47,282.44,21211997,279.773,249.89860000000002,274.10320729797843,57.06836616454227,8.761310974028845,10.437338933305636,-1.6760279592767908,0.03634619818341634,0
2023-07-05 20:00:00,TSLA,282.46,282.6,281.82,282.28,615356,280.11499999999995,251.1354,274.8819494600757,57.13457076566117,8.39053430900293,10.027978008445094,-1.637443699442164,0.03568366640560792,1
2023-07-05 21:00:00,TSLA,282.32,283.85,282.26,283.7,413878,280.73900000000003,252.38359999999997,275.72176379721134,63.60045146726854,8.117697499549536,9.645921906665983,-1.528224407116447,0.03538618248888084,0
2023-07-05 22:00:00,TSLA,283.73,283.74,282.82,283.12,263793,281.229,253.5704,276.4263577212865,62.89062499999996,7.765159287019969,9.26976938273678,-1.50461009571681,0.02917467733669097,0
2023-07-05 23:00:00,TSLA,283.13,283.57,282.91,283.16,301401,281.425,254.7286,277.06765698592585,68.09151113786882,7.403653174217368,8.896546141032898,-1.4928929668155302,0.027346433744810383,0
2023-07-06 08:00:00,TSLA,280.49,282.48,279.2,280.15,355420,281.395,255.8284,277.3612134634567,53.60134003350072,6.795935813198582,8.476424075466035,-1.6804882622674526,0.027359277007669845,0
2023-07-06 09:00:00,TSLA,280.04,280.68,279.51,280.09,241529,281.6,256.9288,277.62109789550846,57.93602896801445,6.237571090882454,8.02865347854932,-1.7910823876668651,0.023821283340339047,1
2023-07-06 10:00:00,TSLA,280.15,280.52,279.58,280.27,81319,281.634,258.0392,277.8733742864124,56.41025641025627,5.743381395724441,7.571599061984345,-1.8282176662599037,0.02381777329228071,1
2023-07-06 11:00:00,TSLA,280.3,281.39,280.25,281.15,516510,281.698,259.157,278.18543387818266,49.82001439884805,5.360943527487052,7.129467955084887,-1.7685244275978347,0.023712403530864727,0
2023-07-06 12:00:00,TSLA,280.5,281.53,277.87,278.13,1881433,281.44899999999996,260.17420000000004,278.1801544612129,42.82178217821785,4.759307664594587,6.655435896986827,-1.8961282323922397,0.026180478329748392,0
2023-07-06 13:00:00,TSLA,278.16,279.97,272.88,274.23,23642397,280.628,261.10020000000003,277.80394927443075,39.20679886685554,3.92259230005385,6.108867177600232,-2.1862748775463823,0.029364182456531135,1
2023-07-06 14:00:00,TSLA,274.23,276.48,273.0,275.12,23162824,279.912,262.0358,277.5483350578183,35.555555555555586,3.2933413187179212,5.54576200582377,-2.2524206871058485,0.02880429300253717,1
2023-07-06 15:00:00,TSLA,275.15,276.87,274.4,276.35,15465338,279.177,262.996,277.43420790945464,37.97687861271691,2.8609271160334515,5.008795027865706,-2.147867911832255,0.02885385880803636,1
2023-07-06 16:00:00,TSLA,276.37,278.71,276.04,278.0,15688393,278.665,264.033,277.48809287045896,43.04670912951168,2.6211618334056084,4.531268388973687,-1.9101065555680785,0.0293743377572225,0
2023-07-06 17:00:00,TSLA,277.99,278.09,275.57,277.5,12918927,278.09900000000005,265.0766,277.4892268827962,35.9018264840183,2.3635547107381853,4.097725653326587,-1.7341709425884018,0.027143280653803423,1
2023-07-06 18:00:00,TSLA,277.51,278.2,276.76,278.03,9943393,277.887,266.1468,277.54072908443464,38.12185578535494,2.1770698743378603,3.7135944975288417,-1.5365246231909815,0.02717014687324395,0
2023-07-06 19:00:00,TSLA,278.03,278.13,276.31,276.56,12161665,277.534,267.1658,277.44732631448846,30.10033444816051,1.8888886506699691,3.3486533281570674,-1.4597646774870983,0.02631023088152586,0
2023-07-06 20:00:00,TSLA,276.56,277.0,275.55,276.19,700428,277.126,268.1728,277.32758095120386,30.456852791878106,1.612064174569241,3.001335497439502,-1.3892713228702611,0.025252773552733553,0
2023-07-06 21:00:00,TSLA,276.11,276.3,274.75,275.38,325506,276.54900000000004,269.1878,277.1420970510892,28.972972972972826,1.3121924149510846,2.663506880941819,-1.3513144659907343,0.02517927623103779,0
2023-07-06 22:00:00,TSLA,275.33,275.38,274.62,274.83,249305,276.219,270.1844,276.9218973319378,33.41645885286776,1.0184217495527719,2.3344898546640094,-1.3160681051112375,0.02516283809885284,0
2023-07-06 23:00:00,TSLA,274.88,275.09,274.59,274.62,193179,276.258,271.206,276.7026690146104,33.106856084002445,0.7599014647016702,2.0195721766715415,-1.2596707119698713,0.023897025298338394,0
2023-07-07 08:00:00,TSLA,274.49,274.6,273.28,273.99,157262,276.14500000000004,272.2084,276.44431958464753,31.129807692307622,0.49844082597559236,1.7153459065323517,-1.2169050805567594,0.02389685905966854,1
2023-07-07 09:00:00,TSLA,274.09,275.47,274.09,275.4,99839,276.05,273.2544,276.34486057658586,33.25567850902722,0.40039114234713225,1.4523549536953078,-1.0519638113481755,0.023930276062287162,0
2023-07-07 10:00:00,TSLA,275.3,275.3,274.51,275.2,67220,275.77,274.2744,276.23582623595865,39.79094076655039,0.30305431167130337,1.222494825290507,-0.9194405136192036,0.023933268128465333,1
2023-07-07 11:00:00,TSLA,275.23,275.9,275.0,275.42,253647,275.562,275.2546,276.1581284992007,55.57638238050613,0.2408895091569434,1.0261737620637943,-0.7852842529068509,0.023986985678332583,1
2023-07-07 12:00:00,TSLA,275.25,279.19,273.72,277.75,2241562,275.534,276.302,276.3097353088006,60.85879438480601,0.37530865807985947,0.8960007412670075,-0.520692083187148,0.02382618851063081,1
2023-07-07 13:00:00,TSLA,277.75,280.78,276.76,279.11,17683142,275.78900000000004,277.3972,276.5764271841529,61.27450980392163,0.5848358128419022,0.8337677555819865,-0.24893194274008423,0.024412778104874956,0
2023-07-07 14:00:00,TSLA,279.08,279.3,274.05,276.96,25846001,275.866,278.4322,276.61295792851934,45.91836734693869,0.5708204974806108,0.7811783039617114,-0.21035780648110058,0.025524770558918608,1
2023-07-07 15:00:00,TSLA,276.96,278.86,276.51,278.74,14367386,276.202,278.447,276.81553336389845,54.42225392296723,0.6953290623972066,0.7640084556488105,-0.06867939325160388,0.02623069153947292,1
2023-07-07 16:00:00,TSLA,278.77,279.6,278.15,278.94,12156671,276.613,278.4578,277.01786351971765,53.3235938641345,0.8009089458800531,0.7713885536950591,0.029520392184994027,0.023879111935161193,0
2023-07-07 17:00:00,TSLA,278.95,279.96,278.79,279.07,9774453,277.058,278.4538,277.2133050892683,60.161943319838,0.884871430706994,0.7940851290974462,0.09078630160954781,0.018643283091220743,0
2023-07-07 18:00:00,TSLA,279.07,279.49,277.08,277.7,9838846,277.429,278.4566,277.25965698552847,55.65543071161045,0.8312822500932384,0.8015245532966047,0.02975769679663376,0.019326641143471258,0
2023-07-07 19:00:00,TSLA,277.72,277.72,273.77,274.43,18371076,277.332,278.4208,276.99016584404956,46.99557242251744,0.5189684219760125,0.7450133270324863,-0.2260449050564739,0.022378839555431827,1
2023-07-07 20:00:00,TSLA,274.43,274.88,274.21,274.64,727965,277.27599999999995,278.2758,276.76634052556864,49.38590820943762,0.2851160675027131,0.6530338751265318,-0.36791780762381865,0.02141934212918115,0
2023-07-07 21:00:00,TSLA,274.65,274.84,274.51,274.6,131688,277.194,278.1832,276.5600223802764,49.93464052287588,0.09545834171871093,0.5415187684449676,-0.4460604267262567,0.02138548076956148,1
2023-07-07 22:00:00,TSLA,274.62,274.88,274.62,274.87,114116,276.906,278.1552,276.3990678678691,52.945113788487284,-0.03268327639375457,0.4266783594772232,-0.4593616358709778,0.021294794311836614,0
2023-07-07 23:00:00,TSLA,274.87,275.0,274.85,274.95,162157,276.48999999999995,278.05420000000004,276.26106140426253,48.3468038207201,-0.12632490566824117,0.3160777064481304,-0.44240261211637155,0.020714181622980797,0
2023-07-10 08:00:00,TSLA,273.5,273.97,271.99,272.98,182913,276.092,277.91740000000004,275.94857936576136,42.7828348504552,-0.35540225161645367,0.18178171483521355,-0.5371839664516672,0.02181717035929652,1
2023-07-10 09:00:00,TSLA,272.96,274.99,272.8,274.99,94453,275.717,277.8396,275.8572860928317,48.74781595806637,-0.37048675625828764,0.0713280206165133,-0.441814776874801,0.02304010712384371,1
2023-07-10 10:00:00,TSLA,275.0,276.78,274.82,276.02,203535,275.425,277.79,275.8727826554192,44.54946439823557,-0.2959177868892766,-0.0021211408846446844,-0.29379664600463196,0.023246155083172446,1
2023-07-10 11:00:00,TSLA,275.98,276.56,275.7,276.42,409934,275.16,277.7754,275.9248985929983,40.97920858484234,-0.20221369080934437,-0.04213965086958463,-0.16007403993975974,0.023251996379460266,0
2023-07-10 12:00:00,TSLA,275.75,276.58,271.26,275.74,881688,274.964,277.71299999999997,275.90728920318895,45.4613095238096,-0.18073938543835766,-0.06985959778333924,-0.11087978765501842,0.02327236479288554,0
2023-07-10 13:00:00,TSLA,275.75,277.52,267.8,270.69,21310194,274.59000000000003,277.5776,275.41040451717095,25.91262716935944,-0.564704081966056,-0.1688284946198826,-0.39587558734617345,0.0292265058043647,0
2023-07-10 14:00:00,TSLA,270.76,273.28,269.88,270.61,22268851,274.187,277.4254,274.95322313458325,24.894514767932336,-0.8654775156334722,-0.30815829882260054,-0.5573192168108716,0.029231470663948333,0
2023-07-10 15:00:00,TSLA,270.63,270.9,267.63,268.04,18059320,273.531,277.1622,274.2948209312896,21.019442984760758,-1.2962774706078903,-0.5057821331796585,-0.7904953374282319,0.030420188169831167,1
2023-07-10 16:00:00,TSLA,268.04,269.16,265.1,268.87,17448400,272.931,276.93059999999997,273.77817131878584,26.122228231476313,-1.5528155838144926,-0.7151888233066254,-0.8376267605078672,0.029044071718358117,0
2023-07-10 17:00:00,TSLA,268.87,269.55,267.76,268.35,11880400,272.271,276.7368,273.2612026217586,30.686149936467444,-1.7775925604428267,-0.9276695707338657,-0.849922989708961,0.02822672888998721,1
2023-07-10 18:00:00,TSLA,268.38,270.36,268.05,269.19,11951668,271.892,276.522,272.873469038734,33.35369578497239,-1.8664338662292153,-1.1154224298329356,-0.7510114363962797,0.027978183426641233,1
2023-07-10 19:00:00,TSLA,269.21,269.95,268.42,269.5,12265901,271.34299999999996,276.3018,272.5521862731403,34.67548076923059,-1.8900396315464718,-1.270345870175643,-0.6196937613708289,0.026900714234623698,0
2023-07-10 20:00:00,TSLA,269.61,269.89,269.0,269.12,515466,270.65299999999996,276.0718,272.2253113899841,32.835820895522275,-1.9173086541562725,-1.3997384269717688,-0.5175702271845037,0.02678610268241798,1
2023-07-10 21:00:00,TSLA,269.15,269.35,269.06,269.26,111103,269.937,275.8082,271.9429007814142,33.07555026769769,-1.905655510569602,-1.5009218436913354,-0.4047336668782666,0.026790923313882026,0
2023-07-10 22:00:00,TSLA,269.27,269.3,268.9,268.98,116125,269.261,275.54220000000004,271.66071975461284,36.77248677248667,-1.8971448651889204,-1.5801664479908526,-0.31697841719806785,0.026592438990112724,0
2023-07-10 23:00:00,TSLA,268.98,269.05,268.0,268.4,209259,269.03200000000004,275.23620000000005,271.35017501607825,25.931336742147337,-1.9151249023956893,-1.6471581388718202,-0.26796676352386917,0.024354934101963203,1
2023-07-11 08:00:00,TSLA,270.81,271.45,269.65,270.12,195392,268.983,274.9762,271.2330154907375,29.485396383866558,-1.7701790637127033,-1.671762323839997,-0.09841673987270627,0.02543856292400475,1
2023-07-11 09:00:00,TSLA,270.2,271.2,269.74,271.12,68298,269.291,274.7354,271.2222521106673,32.30974632843784,-1.556672448633833,-1.6487443487987643,0.09207190016493128,0.02583289953536792,0
2023-07-11 10:00:00,TSLA,271.12,271.12,270.15,270.5,81952,269.454,274.54240000000004,271.15346619536564,32.43967828418222,-1.4211140186018838,-1.6032182827593884,0.18210426415750458,0.02582603435561122,1
2023-07-11 11:00:00,TSLA,270.5,270.84,270.04,270.8,230666,269.699,274.3566,271.11980274818796,50.540806293018754,-1.274780615943257,-1.5375307493961623,0.2627501334529052,0.025874821036028922,0
2023-07-11 12:00:00,TSLA,270.3,271.88,268.82,269.3,886605,269.71000000000004,274.1372,270.9464882007415,44.34857635893009,-1.2652626438779748,-1.4830771282925248,0.21781448441454998,0.02549848919257957,0
2023-07-11 13:00:00,TSLA,269.3,270.85,267.23,269.4,16034516,269.7,273.9022,270.7992036101947,57.456140350877,-1.2354093877712558,-1.433543580188271,0.19813419241701524,0.024102245716523453,0
2023-07-11 14:00:00,TSLA,269.34,270.9,266.9,269.16,18725967,269.70400000000006,273.7228,270.64308898065235,51.699882766705876,-1.2170866442372699,-1.3902521929980707,0.1731655487608008,0.023579057019087735,0
2023-07-11 15:00:00,TSLA,269.14,269.89,267.41,268.97,12256172,269.675,273.6176,270.48374717297116,53.780487804878106,-1.2040179802805255,-1.3530053504545618,0.1489873701740363,0.023417859310984123,0
2023-07-11 16:00:00,TSLA,268.98,269.19,266.66,268.27,10540690,269.604,273.48060000000004,270.2729141088787,44.29280397022323,-1.2358984517642284,-1.3295839707164951,0.09368551895226673,0.023425388586144326,0
2023-07-11 17:00:00,TSLA,268.3,268.57,266.46,267.57,9463575,269.521,273.305,270.0154937175569,38.57988165680468,-1.3026321721373506,-1.3241936110006662,0.02156143886331563,0.015323286463124924,1
2023-07-11 18:00:00,TSLA,267.58,268.35,266.37,268.14,9297379,269.323,273.1078,269.83687526826577,44.32870370370358,-1.2946015294423887,-1.3182751946890108,0.023673665246622067,0.015559862004995829,0
2023-08-01 08:00:00,TSLA,267.38,267.57,265.2,265.68,116911,268.779,272.8714,269.4409823855738,33.66788321167887,-1.4697957378216415,-1.348579303315537,-0.12121643450610442,0.015364504523880126,0
2023-08-01 09:00:00,TSLA,265.63,265.63,264.9,265.58,76297,268.287,272.62239999999997,269.07326977742395,34.23005565862698,-1.5982835564911397,-1.3985201539506578,-0.19976340254048197,0.014909653957185416,1
2023-08-01 10:00:00,TSLA,265.57,266.53,265.56,266.4,49983,267.847,272.41920000000005,268.81867265576454,40.925589836660606,-1.6153234878534022,-1.4418808207312068,-0.17344266712219536,0.015281303571473054,0
2023-08-01 11:00:00,TSLA,266.33,266.97,265.3,265.46,241322,267.463,272.20459999999997,268.4987990695013,27.246093749999773,-1.6852513715377313,-1.490554930892512,-0.1946964406452194,0.015130867231239175,0
2023-08-01 12:00:00,TSLA,268.5,268.5,265.02,265.21,509411,267.044,272.00120000000004,268.1855801105012,18.861959957850075,-1.7407760511019887,-1.5405991549344074,-0.2001768961675814,0.015006682327798969,0
2023-08-01 13:00:00,TSLA,265.2,266.47,262.22,262.92,13382206,266.41999999999996,271.763,267.68409629045345,16.03942652329728,-1.9471184518876044,-1.621903014325047,-0.32521543756255733,0.016932966590842202,1
2023-08-01 14:00:00,TSLA,262.93,264.1,261.65,263.7,18534978,265.893,271.5446,267.30465854850553,19.501718213057984,-2.0243711197181256,-1.7023966354036628,-0.32197448431446274,0.01735953618387221,0
2023-08-01 15:00:00,TSLA,263.7,264.07,262.1,262.6,11583480,265.326,271.3168,266.8565958296002,20.195729537366162,-2.1495762455714384,-1.791832557437218,-0.3577436881342204,0.01764053535876816,0
2023-08-01 16:00:00,TSLA,262.6,262.6,260.25,261.6,11558258,264.729,271.0408,266.3559676553526,17.874794069192603,-2.3029469140254832,-1.8940554287548712,-0.40889148527061203,0.017812065535489693,0
2023-08-01 17:00:00,TSLA,261.62,262.15,260.3,261.17,8419813,264.03200000000004,270.7602,265.8620659738904,17.59935117599329,-2.4311667036800486,-2.001477683739907,-0.42968901994014175,0.015870233796101182,0
2023-08-01 18:00:00,TSLA,261.17,261.92,260.72,261.03,6607890,263.567,270.4724,265.4018692144723,17.671009771986675,-2.5150862915441508,-2.104199405300756,-0.41088688624339476,0.014893933819712282,0
2023-08-01 19:00:00,TSLA,261.02,262.18,260.36,261.08,9301743,263.117,270.13899999999995,264.99026262261776,19.08856405846933,-2.548184700365937,-2.1929964643137922,-0.35518823605214456,0.015029873531562515,0
2023-08-01 20:00:00,TSLA,261.07,261.34,260.52,261.0,626911,262.577,269.7768,264.61023761093986,20.163487738419462,-2.551459126646648,-2.2646889967803636,-0.2867701298662846,0.014809969680978748,0
2023-08-01 21:00:00,TSLA,261.0,261.07,259.34,259.45,427248,261.976,269.4266,264.11878640989795,13.761467889908118,-2.6485948267053914,-2.3414701627653693,-0.307124663940022,0.014920111776942638,0
2023-08-01 22:00:00,TSLA,259.41,259.41,258.46,258.9,371510,261.34499999999997,269.0298,263.6217591327648,16.369047619047407,-2.7383895224584194,-2.4208540347039795,-0.31753548775443985,0.014735465883344633,0
2023-08-01 23:00:00,TSLA,258.95,259.35,258.62,258.73,257564,260.926,268.62559999999996,263.15587731059674,16.256157635467886,-2.7910960274220997,-2.4949024332476037,-0.296193594174496,0.01475554920150272,0
2023-08-02 08:00:00,TSLA,255.27,258.0,252.56,253.8,411188,259.93600000000004,268.1202,262.2648413762542,5.820476858344932,-3.1938592888332664,-2.6346938043647365,-0.5591654844685299,0.022485838031710868,1
2023-08-02 09:00:00,TSLA,253.88,254.19,253.38,254.05,162513,259.081,267.6472,261.48247553089664,7.95873249815763,-3.4530742738268714,-2.798369898257164,-0.6547043755697075,0.022817253482879385,1
2023-08-02 10:00:00,TSLA,254.05,255.15,253.3,255.15,200616,258.436,267.2616,260.8793826231922,15.11789181692086,-3.529062375758315,-2.9445083937573946,-0.5845539820009202,0.0238789808841467,1
2023-08-02 11:00:00,TSLA,255.2,256.9,255.03,256.15,458002,257.93399999999997,266.8918,260.42896523050723,24.219345011423954,-3.4686078986304096,-3.0493282947319975,-0.4192796038984121,0.024296457340911792,0
2023-08-02 12:00:00,TSLA,255.7,257.1,253.0,255.57,974017,257.38800000000003,266.51120000000003,259.9662066371256,18.561484918793397,-3.427982790924716,-3.125059193970541,-0.3029235969541748,0.023186946666960154,1
2023-08-02 13:00:00,TSLA,255.59,259.52,254.03,259.08,15748288,257.188,266.1954,259.8818060050184,38.52672750977821,-3.0770886718855195,-3.115465089553537,0.03837641766801747,0.027977538928655975,0
2023-08-02 14:00:00,TSLA,259.11,259.25,254.56,254.77,21181711,256.565,265.7918,259.39496733787377,31.689008042895352,-3.1109227533005424,-3.1145566223029384,0.0036338690023960396,0.03151047357380418,0
2023-08-02 15:00:00,TSLA,254.75,255.73,251.75,251.76,16331607,255.796,265.3674,258.6678275914096,27.83796514366452,-3.3420927857106335,-3.1600638549844775,-0.182028930726156,0.032933937981225646,1
2023-08-02 16:00:00,TSLA,251.75,252.86,250.49,252.67,13408033,255.173,264.921,258.0966059160373,30.999999999999957,-3.412529787904134,-3.2105570415684093,-0.20197274633572482,0.033488840524126096,1
2023-08-02 17:00:00,TSLA,252.69,254.91,252.57,253.4,9694028,254.64000000000001,264.4686,257.64931011450994,33.06878306878306,-3.3705926267975883,-3.242564158614245,-0.12802846818334324,0.03320924832886424,1
2023-08-02 18:00:00,TSLA,253.41,255.45,252.94,254.7,9293953,254.73000000000002,264.0342,257.3684234369376,36.8200836820083,-3.1956208609528858,-3.233175499081973,0.037554638129087436,0.033605348619674034,0
2023-08-02 19:00:00,TSLA,254.73,255.48,253.02,254.16,10929791,254.74099999999999,263.6026,257.06285930008636,38.44473569244208,-3.0651943109497495,-3.1995792614555287,0.13438495050577925,0.03350952529708441,0
2023-08-02 20:00:00,TSLA,254.11,254.4,253.27,253.33,413772,254.55900000000003,263.25539999999995,256.70734889055433,37.980146741476055,-2.9942881044122487,-3.158521030046873,0.16423292563462422,0.0334763656495047,1
2023-08-02 21:00:00,TSLA,253.38,254.11,252.85,253.52,247408,254.296,262.91360000000003,256.40379185335865,38.76670978870197,-2.8894551721745074,-3.1047078584724,0.21525268629789274,0.03355691463132408,1
2023-08-02 22:00:00,TSLA,253.52,255.4,253.51,255.3,242166,254.269,262.6588,256.2986688197054,53.742514970059894,-2.6323985423907743,-3.010245995256075,0.37784745286530086,0.034610013363120015,1
2023-08-02 23:00:00,TSLA,255.35,255.68,255.08,255.43,193423,253.904,262.39,256.21593845592395,53.46385542168675,-2.390631683815002,-2.8863231329678607,0.4956914491528588,0.03462375883814709,0
2023-08-03 08:00:00,TSLA,252.07,254.98,251.77,254.43,190100,253.86999999999998,262.1116,256.0458490791693,48.18365287588295,-2.253741618733528,-2.7598068301209944,0.5060652113874662,0.034728454935860825,1
2023-08-03 09:00:00,TSLA,254.48,255.46,254.42,255.3,85401,254.224,261.8338,255.9748158335341,47.84154393092949,-2.0514061931713172,-2.618126702731059,0.5667205095597416,0.03465790900026403,0
2023-08-03 10:00:00,TSLA,255.36,255.56,254.01,254.39,79629,254.39600000000002,261.5316,255.82388099224514,47.05294705294703,-1.9420960313414355,-2.4829205684531344,0.5408245371116989,0.0347468074773289,0
2023-08-03 11:00:00,TSLA,254.4,255.3,252.7,253.29,256275,254.385,261.215,255.58255899298368,33.56047700170359,-1.92207130590387,-2.3707507159432817,0.4486794100394116,0.03491850352155396,0
2023-08-03 12:00:00,TSLA,254.85,255.35,251.89,252.12,643277,254.127,260.8722,255.25279146984238,40.8431237042156,-1.9778118052800835,-2.292162933810642,0.31435112853055847,0.029664711841566355,1
2023-08-03 13:00:00,TSLA,252.05,257.5,251.32,256.69,14685648,254.38000000000002,260.62640000000005,255.38966847271453,65.37741734248289,-1.634385566269657,-2.1606074603024448,0.5262218940327879,0.03493694171705185,0
2023-08-03 14:00:00,TSLA,256.7,257.4,253.01,254.86,20646700,254.533,260.3556,255.33922385626553,56.460176991150526,-1.4926768540390185,-2.02702133904976,0.5343444850107413,0.035505170806268915,1
2023-08-03 15:00:00,TSLA,254.88,257.2,254.85,255.81,15119239,254.762,260.06940000000003,255.38405967947833,57.01805474665115,-1.288857471476149,-1.8793885655350377,0.5905310940588888,0.03548325072468436,1
2023-08-03 16:00:00,TSLA,255.8,257.75,255.45,257.67,9261893,254.99899999999997,259.8004,255.60176828143275,58.375634517766585,-0.9661060182262702,-1.6967320560732844,0.7306260378470142,0.03612841864716128,0
2023-08-03 17:00:00,TSLA,257.68,258.75,257.43,257.73,9711766,255.22899999999998,259.545,255.8044570165344,60.3478260869566,-0.6974419905436093,-1.4968740429673495,0.7994320524237402,0.03331198290486799,1
2023-08-03 18:00:00,TSLA,257.73,260.49,257.02,260.21,11577281,255.80699999999996,259.3332,256.2240325387692,68.20105820105816,-0.28116741625615305,-1.2537327176251103,0.9725653013689572,0.02987525247411265,0
2023-08-03 19:00:00,TSLA,260.21,260.22,258.3,259.3,12681319,256.207,259.1332,256.5169818207912,64.72986748216113,-0.024414773537955625,-1.0078691288076793,0.9834543552697237,0.027128496622643716,0
2023-08-03 20:00:00,TSLA,259.3,261.4,258.5,259.42,913602,256.71000000000004,258.9336,256.7934597426206,61.46993318485529,0.18659558498529805,-0.7689761860490839,0.955571771034382,0.02705213717572525,1
2023-08-03 21:00:00,TSLA,259.43,260.2,258.3,260.2,238696,257.401,258.7544,257.1178921480853,62.81569048898444,0.41201286776004054,-0.5327783752872591,0.9447912430472997,0.02705949488449706,1
2023-08-03 22:00:00,TSLA,260.2,260.47,259.5,260.46,151316,258.235,258.5842,257.4361881339819,66.87185226636824,0.6046672873954435,-0.30528924275071867,0.9099565301461622,0.026764489063163015,0
2023-08-03 23:00:00,TSLA,260.42,260.88,260.02,260.55,152489,258.621,258.4298,257.73274164503124,65.35985956699832,0.7558960516408888,-0.09305218387239717,0.848948235513286,0.02656156503564453,1
2023-08-04 08:00:00,TSLA,261.98,263.22,261.72,262.64,153878,259.399,258.33119999999997,258.2000995835997,72.57799671592791,1.0324895728971342,0.1320561674815091,0.9004334054156251,0.02693325625736865,0
2023-08-04 09:00:00,TSLA,262.6,262.7,262.2,262.38,50112,260.05600000000004,258.216,258.5981853375426,76.07573149741846,1.2166868949879017,0.34898231298278765,0.8677045820051141,0.02706213955054969,0
2023-08-04 10:00:00,TSLA,262.35,262.35,261.35,261.6,57123,260.449,258.1344,258.8840724482528,77.816901408451,1.2849134362842278,0.5361685376430757,0.7487448986411521,0.026852307663647462,0
2023-08-04 11:00:00,TSLA,261.6,261.69,260.38,260.8,202188,260.756,258.03880000000004,259.0665417388954,65.48605877920141,1.259906727199791,0.6809161755544189,0.5789905516453722,0.02718888048664961,1
2023-08-04 12:00:00,TSLA,261.75,262.62,259.05,261.59,944813,260.894,257.94259999999997,259.30687109709584,77.51430907604271,1.2889766078065463,0.8025282620048444,0.48644834580170193,0.02673483160154282,0
2023-08-04 13:00:00,TSLA,261.45,264.77,259.42,259.6,15084915,260.924,257.8254,259.33478813546765,64.28033157498145,1.1383165244322981,0.8696859144903353,0.26863060994196286,0.028099613805106144,0
2023-08-04 14:00:00,TSLA,259.61,259.8,256.5,258.28,21198250,260.81,257.6868,259.23433212256595,52.395915161036775,0.9020065841883138,0.876150048429931,0.02585653575838276,0.028390878477760183,1
2023-08-04 15:00:00,TSLA,258.32,260.44,257.93,260.3,11867282,260.82,257.6344,259.3358243013692,58.74744724302251,0.8677237924393921,0.8744647972318234,-0.006741004792431227,0.028689518884357043,1
2023-08-04 16:00:00,TSLA,260.33,261.04,258.46,260.61,9981107,260.835,257.5726,259.45717436790545,51.59744408945702,0.8557048098163023,0.8707127997487192,-0.01500798993241692,0.02798926329223035,0
2023-08-04 17:00:00,TSLA,260.61,260.86,258.31,258.5,8729064,260.63,257.49060000000003,259.3660149042954,47.08454810495623,0.6682175179057595,0.8302137433801273,-0.16199622547436787,0.023724935789528796,0
2023-08-04 18:00:00,TSLA,258.5,258.59,254.11,254.75,14666498,259.841,257.35360000000003,258.92639443721964,36.54178674351577,0.21456545139000127,0.7070840849821022,-0.4925186335921009,0.02708680042000155,0
2023-08-04 19:00:00,TSLA,254.74,255.1,253.11,253.85,14115454,258.98799999999994,257.2072,258.4429283003416,31.825987406983415,-0.2151000189729757,0.5226472641910866,-0.7377472831640624,0.027006842810676335,0
2023-08-04 20:00:00,TSLA,253.86,254.25,253.25,253.54,613828,258.18199999999996,257.05740000000003,257.9759827479281,30.25114155251147,-0.5740105724599402,0.3033156968608813,-0.8773262693208215,0.025786225423349313,0
2023-08-04 21:00:00,TSLA,253.54,254.17,253.4,253.63,148877,257.46500000000003,256.90840000000003,257.5620796290778,30.251141552511342,-0.8414873813461554,0.07435508121947396,-0.9158424625656294,0.025791621745113808,0
2023-08-04 22:00:00,TSLA,253.65,253.78,253.1,253.6,157791,256.666,256.7604,257.18473871202275,20.763260025873265,-1.0438525463556516,-0.14928644429555116,-0.8945661020601005,0.02338059335798819,1
2023-08-04 23:00:00,TSLA,253.53,253.82,253.38,253.78,161619,256.084,256.647,256.8604778823063,22.041612483745183,-1.1761460226866234,-0.3546583599737656,-0.8214876627128578,0.023337714504175378,1
2023-08-07 08:00:00,TSLA,256.6,257.3,255.0,255.3,150952,255.78599999999997,256.575,256.71186094113426,30.45905707196033,-1.1451378229723446,-0.5127542525734814,-0.6323835703988632,0.02435031404714005,0
2023-08-07 09:00:00,TSLA,255.32,255.8,255.12,255.3,50139,255.286,256.50640000000004,256.57739799435956,32.049608355091436,-1.1077936457264457,-0.6317621312040743,-0.47603151452237136,0.02404101746072325,0
2023-08-07 10:00:00,TSLA,255.2,255.42,254.7,255.11,52150,254.73600000000002,256.5326,256.4376458044205,27.989130434782865,-1.0810676533460253,-0.7216232356324646,-0.3594444177135607,0.023956330120098006,0
2023-08-07 11:00:00,TSLA,255.1,255.44,254.36,255.1,193448,254.39600000000002,256.5536,256.3102509659043,32.339089481946715,-1.0486063470269187,-0.7870198579113554,-0.26158648911556326,0.02393626671727714,1
2023-08-07 12:00:00,TSLA,255.05,257.5,254.35,255.37,426848,254.458,256.55800000000005,256.2207032548658,37.55346449957254,-0.9896853082067878,-0.827552947970442,-0.1621323602363458,0.02210329057415205,0
2023-08-07 13:00:00,TSLA,255.4,255.49,246.01,246.02,21866275,253.675,256.3554,255.24920770678332,12.460567823343979,-1.678112581972158,-0.9976648747707852,-0.6804477072013728,0.04156350433741814,1
2023-08-07 14:00:00,TSLA,246.01,249.6,245.0,246.72,20548318,252.99300000000002,256.1784,254.43690221089918,14.21947449768166,-2.142514433703127,-1.2266347865572538,-0.9158796471458732,0.04199781151081125,0
2023-08-07 15:00:00,TSLA,246.74,247.2,242.76,245.65,19699646,252.19500000000002,255.9098,253.6000543812897,15.024496461622292,-2.5673020447892156,-1.4947682382036462,-1.0725338065855694,0.04202294364181641,1
2023-08-07 16:00:00,TSLA,245.66,247.06,245.4,246.01,11184087,251.436,255.7346,252.87719205926211,20.827770360480642,-2.8421378991183133,-1.7642421703865796,-1.0778957287317337,0.04181753483276479,1
2023-08-07 17:00:00,TSLA,246.03,248.68,245.34,248.38,10131651,250.89600000000002,255.667,252.4488880536181,33.37386018237085,-2.836016270468832,-1.9785969904030303,-0.8574192800658018,0.043354064558441555,1
2023-08-07 18:00:00,TSLA,248.38,249.74,247.86,249.31,10666422,250.29699999999997,255.59980000000004,252.1499463342259,37.60984182776806,-2.7247128147409683,-2.127820155270618,-0.5968926594703503,0.043625522571220335,1
2023-08-07 19:00:00,TSLA,249.35,251.58,249.31,251.41,13383741,249.908,255.56,252.07947525477582,44.182389937106926,-2.4389370267520007,-2.1900435295668945,-0.24889349718510623,0.043768096029665665,1
2023-08-07 20:00:00,TSLA,251.42,252.48,251.31,252.09,683341,249.606,255.50779999999997,252.08047761146383,46.17334009123166,-2.13299944896292,-2.1786347134460997,0.04563526448317967,0.04389895578109571,0
2023-08-07 21:00:00,TSLA,252.14,252.19,251.56,251.65,118929,249.26100000000002,255.4576,252.03947974370539,44.67233616808405,-1.904096794581534,-2.1237271296731866,0.21963033509165264,0.043367966957969226,0
2023-08-07 22:00:00,TSLA,251.7,251.91,251.51,251.68,83527,248.892,255.42460000000003,252.00524357763823,40.2162162162162,-1.7006648369371078,-2.039114671125971,0.3384498341888631,0.041084471257426335,0
2023-08-07 23:00:00,TSLA,251.68,251.89,251.65,251.75,94369,249.465,255.38920000000002,251.9809346654822,40.44157242864832,-1.5163159830910615,-1.934554933518989,0.4182389504279276,0.04097129457574737,0
2023-08-08 08:00:00,TSLA,250.47,250.98,248.3,248.75,122495,249.66799999999998,255.25820000000004,251.67322660210294,35.12628624883065,-1.5939194054841437,-1.86642782791202,0.27250842242787643,0.04256877703833665,1
2023-08-08 09:00:00,TSLA,248.75,249.76,248.61,249.34,75567,250.03699999999998,255.13639999999998,251.4510145447598,36.88524590163936,-1.589489956869187,-1.8110402537034536,0.22155029683426664,0.0426794693169342,0
2023-08-08 10:00:00,TSLA,249.33,249.36,247.6,248.2,84534,250.256,255.0118,251.14139411192554,34.29697766097236,-1.658845916423104,-1.7806013862473837,0.12175546982427976,0.042835748397002965,0
2023-08-08 11:00:00,TSLA,248.37,248.8,246.1,247.0,368856,250.118,254.84579999999997,250.7469756250755,53.33787465940051,-1.790006899932024,-1.7824824889843118,-0.007524410947712168,0.04295720558851274,0
2023-08-08 12:00:00,TSLA,248.38,250.99,246.03,247.02,783697,249.88899999999998,254.6984,250.3920255655445,51.07142857142862,-1.8707739736221356,-1.8001407859118768,-0.07063318771025884,0.04230193859680069,0
2023-08-08 13:00:00,TSLA,247.04,249.2,245.01,246.97,14503127,249.44500000000002,254.572,250.06611836882598,55.084745762711826,-1.9167222624263616,-1.8234570812147737,-0.09326518121158789,0.04229434383725973,1
2023-08-08 14:00:00,TSLA,246.91,250.92,246.12,249.08,22710520,249.144,254.5112,249.9722023336997,60.420909708078796,-1.7625595569319614,-1.8112775763582114,0.04871801942624998,0.043498056212492864,1
2023-09-01 08:00:00,TSLA,259.1,259.1,255.7,256.14,233043,249.593,254.5002,250.55961163525208,69.97940267765186,-1.058499778474129,-1.660722016781395,0.602222238307266,0.05257429033761107,1
2023-09-01 09:00:00,TSLA,256.15,257.8,256.15,256.96,102179,250.121,254.5422,251.16917243189474,69.80838943552557,-0.4294102109818141,-1.414459655621479,0.9850494446396649,0.05265175334401778,1
2023-09-01 10:00:00,TSLA,257.0,257.52,256.69,257.27,51597,250.673,254.57139999999998,251.75020362885715,66.7237442922374,0.09308913917294603,-1.1129498966625941,1.2060390358355402,0.0354592127021276,1
2023-09-01 11:00:00,TSLA,257.27,258.9,257.2,258.5,238904,251.648,254.588,252.3930413784898,67.73657996679577,0.5995135401297773,-0.7704572093041199,1.369970749433897,0.035545130030803236,0
2023-09-01 12:00:00,TSLA,258.45,260.65,256.14,258.25,1403071,252.539,254.5984,252.95084696149078,68.45637583892614,0.9695097113623206,-0.4224638251708318,1.3919735365331523,0.03503241447853161,0
2023-09-01 13:00:00,TSLA,258.4,259.08,251.68,252.69,20400654,252.988,254.44800000000004,252.92600439372976,52.15719777872701,0.8048114442497649,-0.17700877128671244,0.9818202155364774,0.04251728244365467,0
2023-09-01 14:00:00,TSLA,252.67,253.9,246.86,247.19,26702665,253.007,254.20579999999998,252.3797182609936,42.094313453536756,0.22785626124991154,-0.09603576477938763,0.3238920260292992,0.04741578699334635,0
2023-09-01 15:00:00,TSLA,247.17,249.0,245.57,246.31,18416212,252.936,253.9436,251.80164985518468,45.43413173652696,-0.2969702355306083,-0.13622265892963178,-0.16074757660097652,0.0473408988765222,1
2023-09-01 16:00:00,TSLA,246.27,247.99,245.46,247.32,13613581,252.971,253.68600000000004,251.3748260594528,46.2785556374355,-0.6242050095263778,-0.233819129048981,-0.3903858804773968,0.04667084877595757,0
2023-09-01 17:00:00,TSLA,247.29,247.94,244.53,245.5,13095226,252.613,253.3868,250.81531881569538,45.14737598849751,-1.0186572682464146,-0.39078675688846776,-0.6278705113579468,0.046966662543046565,0
2023-09-01 18:00:00,TSLA,245.49,245.8,242.01,244.13,15620692,251.41199999999998,253.0584,250.17862178562913,44.87316898892461,-1.4253801801410475,-0.5977054415389838,-0.8276747386020638,0.047163577419662636,1
2023-09-01 19:00:00,TSLA,244.15,245.48,242.75,244.99,17680651,250.215,252.7054,249.68446732985493,46.479361775927856,-1.6591900948147327,-0.8100023721941336,-0.849187722620599,0.0474059484814724,0
2023-09-01 20:00:00,TSLA,244.95,245.3,244.8,244.98,928438,248.98600000000002,252.35739999999998,249.2364228222497,46.54393886766237,-1.8242640724672015,-1.0128547122487472,-0.8114093602184542,0.047395894502027996,0
2023-09-01 21:00:00,TSLA,244.98,245.08,244.9,245.02,137335,247.638,252.02579999999998,248.83485874394017,42.40269461077845,-1.9296153190898622,-1.1962068336169702,-0.733408485472892,0.0460708587690623,1
2023-09-01 22:00:00,TSLA,245.02,245.77,245.01,245.34,131129,246.34700000000004,251.7166,248.50201505404112,22.972972972973082,-1.964638485884393,-1.3498931640704548,-0.6147453218139383,0.046008220990871,0
2023-09-01 23:00:00,TSLA,245.35,245.5,245.03,245.25,152686,245.603,251.3898,248.19229933460863,19.584415584415737,-1.97686873353382,-1.4752882779631278,-0.5015804555706922,0.04583311843751546,0
2023-09-05 08:00:00,TSLA,245.5,249.98,242.6,242.75,250549,245.15900000000002,251.0528,247.67398511226494,16.138059701492665,-2.1633526172074937,-1.612901145812001,-0.5504514713954927,0.0466664465822777,1
2023-09-05 09:00:00,TSLA,242.73,245.49,242.73,244.8,134251,245.00799999999998,250.78320000000002,247.4002722444302,19.22731356693629,-2.1212718694622765,-1.7145752905420564,-0.40669657892022015,0.04757628261339056,1
2023-09-05 10:00:00,TSLA,244.75,246.52,244.51,245.62,116891,244.83799999999997,250.4896,247.23072250686542,22.339027595269442,-1.9987154788418309,-1.7714033282020112,-0.2273121506398197,0.047723992065505316,0
2023-09-05 11:00:00,TSLA,245.49,246.0,244.88,245.41,283869,244.829,250.18559999999997,247.05732036335442,29.176201372997767,-1.8966702670583686,-1.796456715973283,-0.10021355108508567,0.04682428311623916,0
2023-09-05 12:00:00,TSLA,245.8,247.19,243.04,244.07,866476,244.823,249.89699999999996,246.77281366208257,38.28828828828832,-1.9020004257230596,-1.8175654579232383,-0.08443496779982129,0.03562260789479613,1
2023-09-05 13:00:00,TSLA,244.09,252.99,243.15,249.72,24599010,245.296,249.7964,247.05349807521756,59.42509673852953,-1.433789006719934,-1.7408101676825776,0.30702116096264365,0.043603646780671024,1
2023-09-05 14:00:00,TSLA,249.72,253.88,249.03,253.09,27701255,246.10699999999997,249.7812,247.62840302043494,64.10757946210265,-0.7817853136921542,-1.549005196884493,0.7672198831923387,0.046035573306005655,0
2023-09-05 15:00:00,TSLA,253.1,253.99,252.09,252.74,14593429,246.879,249.7652,248.11522178039354,69.07270811380394,-0.28996720304428436,-1.2971975981164514,1.007230395072167,0.04566461197494097,1
2023-09-05 16:00:00,TSLA,252.76,256.9,252.61,256.48,16832123,247.993,249.8222,248.91186732511798,78.92271662763461,0.39701242442103535,-0.9583555936089542,1.3553680180299894,0.04834687330567177,0
2023-09-05 17:00:00,TSLA,256.46,256.66,255.1,255.88,12668251,249.05599999999998,249.8678,249.57549900844006,75.8179231863441,0.8828567203050568,-0.590113130826152,1.4729698511312088,0.04298287710196072,1
2023-09-05 18:00:00,TSLA,255.92,258.0,255.54,257.89,12922112,250.57,249.95,250.3673562457315,77.95582503248151,1.4137847957662473,-0.18933354550767217,1.6031183412739194,0.036410946188703636,0
2023-09-05 19:00:00,TSLA,257.89,257.93,255.95,256.49,14578823,251.73900000000003,249.9738,250.95046517470945,73.45603271983637,1.7019616663325507,0.18892549686037244,1.5130361694721783,0.036765761819703216,0
2023-09-05 20:00:00,TSLA,256.47,256.82,255.38,255.6,711957,252.73700000000002,249.97979999999998,251.3932780152133,70.50359712230211,1.8373485402368317,0.5186101055356643,1.3187384347011673,0.0371011260968719,0
2023-09-05 21:00:00,TSLA,255.6,255.85,255.32,255.47,123577,253.743,249.987,251.78153725185965,70.39106145251394,1.9121120620679903,0.7973104968421296,1.1148015652258607,0.035959132117571506,1
2023-09-05 22:00:00,TSLA,255.46,256.0,255.44,255.92,94313,254.92800000000003,250.0034,252.17567656120636,78.61799217731416,1.9847944559577115,1.034807288665246,0.9499871672924656,0.035063385525859185,1
2023-09-05 23:00:00,TSLA,255.9,256.45,255.9,256.08,137485,255.564,250.0176,252.5475168887105,76.70454545454538,2.0318841439800224,1.2342226597282013,0.797661484251821,0.035084566418647455,0
2023-09-06 08:00:00,TSLA,254.79,255.71,253.88,255.13,147284,255.76800000000003,250.19979999999998,252.79346766121427,72.37647058823528,1.969838923553283,1.3813459124932177,0.5884930110600652,0.03552526843901177,1
2023-09-06 09:00:00,TSLA,255.15,255.66,255.01,255.5,49113,256.044,250.37539999999998,253.05123264586052,73.56375525455395,1.9282953585630764,1.4907358017071897,0.43755955685588677,0.035476154806888545,1
2023-09-06 10:00:00,TSLA,255.45,256.15,255.4,255.8,76893,255.97599999999997,250.5784,253.3130200129214,78.79234167893965,1.8977037294845616,1.572129387262664,0.3255743422218975,0.03547960747327794,1
2023-09-06 11:00:00,TSLA,255.89,257.48,255.65,256.46,286223,256.034,250.7874,253.61273239264318,71.9115734720416,1.9047592482465632,1.638655359459444,0.2661038887871192,0.035384491298606775,0
2023-09-06 12:00:00,TSLA,255.74,257.49,255.0,256.37,594000,255.88199999999998,250.9472,253.87532930762956,63.55371900826454,1.8814009310573283,1.687204473779021,0.19419645727830726,0.03302638782226132,0
2023-09-06 13:00:00,TSLA,256.37,256.49,248.11,249.71,21347470,255.204,250.95519999999996,253.4786312783315,41.77077675176532,1.3103777374639378,1.6118391265160046,-0.30146138905206676,0.04316967968479165,0
2023-09-06 14:00:00,TSLA,249.63,253.11,245.06,246.12,27651755,254.256,250.84939999999997,252.77780925182375,21.631982475355827,0.5616800474695367,1.4018073107067113,-0.8401272632371746,0.045733645063791704,1
2023-09-06 15:00:00,TSLA,246.11,248.89,245.53,248.63,14134560,253.57199999999997,250.7802,252.38277979926912,32.02776400594934,0.16892054622070418,1.15522995780951,-0.9863094115888058,0.046800875519224315,0
2023-09-06 16:00:00,TSLA,248.63,249.7,247.41,248.49,11899902,252.829,250.71699999999998,252.01203886600538,24.3169398907103,-0.15189012337560825,0.8938059415724864,-1.0456960649480946,0.04637619056676036,1
2023-09-06 17:00:00,TSLA,248.49,251.99,248.32,250.93,14749378,252.314,250.70199999999997,251.90898754543343,35.625646328852056,-0.20686269786418165,0.6736722136851527,-0.8805349115493344,0.04129694437481579,1
2023-09-06 18:00:00,TSLA,250.96,252.44,250.15,251.75,11124976,251.97599999999997,250.70199999999997,251.8938458744398,40.01037882719249,-0.1821618636559208,0.5025053982169381,-0.6846672618728589,0.03905830856520642,1
2023-09-06 19:00:00,TSLA,251.74,252.3,250.96,251.99,12143274,251.625,250.76679999999996,251.90300341020742,41.02167182662537,-0.14158814040268908,0.3736866904930126,-0.5152748308957017,0.03905552051632102,0
2023-09-06 20:00:00,TSLA,251.95,252.0,251.21,251.34,457735,251.179,250.8068,251.84938403780671,38.30439223697651,-0.16003792257859573,0.26694176787869095,-0.4269796904572867,0.03580283210731088,0
2023-09-06 21:00:00,TSLA,251.37,251.6,251.16,251.37,80076,250.67000000000002,250.8702,251.80372841515845,37.89203084832906,-0.1702759237411442,0.17949822955472394,-0.34977415329586814,0.03578905843811765,0
2023-09-06 22:00:00,TSLA,251.38,251.4,250.86,250.92,120079,250.125,250.9486,251.71956380419098,38.891820580474885,-0.212254119253231,0.10114775979313297,-0.31340187904636396,0.034597077225646734,0
2023-09-06 23:00:00,TSLA,250.88,250.88,250.45,250.66,167766,250.22000000000003,251.0214,251.6186529656966,37.1549893842887,-0.2634649092498478,0.028225225984536813,-0.2916901352343846,0.03432848921616369,0
2023-09-07 08:00:00,TSLA,248.49,249.99,247.01,247.59,224820,250.36700000000002,251.0338,251.23497173086838,31.00416473854689,-0.5454851588568772,-0.086516850983746,-0.4589683078731312,0.036040348136667295,1
2023-09-07 09:00:00,TSLA,247.65,248.62,247.53,248.38,102573,250.342,251.0198,250.96306966126187,31.416743330266783,-0.6972048967671753,-0.20865446014043187,-0.48855043662674347,0.036342496166494515,0
2023-09-07 10:00:00,TSLA,248.45,248.45,247.31,247.72,89596,250.26500000000001,250.85139999999998,250.65420588399883,30.61407440609588,-0.8607778549958027,-0.3390791391115061,-0.5216987158842966,0.03620951011793499,0
2023-09-07 11:00:00,TSLA,247.75,248.38,247.0,247.0,310659,249.872,250.65220000000002,250.30618627599893,41.72266340867437,-1.0365597697903866,-0.4785752652472822,-0.5579845045431043,0.036153700619245215,0
2023-09-07 12:00:00,TSLA,248.85,249.59,243.54,244.15,1685622,249.11200000000002,250.3898,249.71988282114188,43.6980166346769,-1.3898184236061866,-0.6608238969190632,-0.7289945266871234,0.03742076665596979,1
2023-09-07 13:00:00,TSLA,244.1,248.7,243.26,246.18,19988625,248.531,250.1434,249.38275112389027,41.914191419141936,-1.4888123156429742,-0.8264215806638453,-0.6623907349791289,0.03872539617950651,0
2023-09-07 14:00:00,TSLA,246.18,247.36,243.51,245.31,23887818,247.92800000000003,249.88459999999998,248.99487006447214,39.987405541561685,-1.618806820051958,-0.9848986285414678,-0.6339081915104903,0.03862825166655849,1
2023-09-07 15:00:00,TSLA,245.34,247.57,245.31,247.2,13725566,247.51099999999997,249.77480000000003,248.82393005833194,37.83431180691448,-1.5514371945028245,-1.0982063417337393,-0.45323085276908515,0.039603208678662696,1
2023-09-07 16:00:00,TSLA,247.19,250.74,246.83,250.01,13933476,247.42,249.8312,248.93688910039555,44.97690531177826,-1.2568149842349783,-1.1299280702339871,-0.12688691400099117,0.041730902199258686,1
2023-09-07 17:00:00,TSLA,249.99,252.18,249.58,252.09,12124797,247.56300000000002,249.9468,249.23718537654835,50.26096033402921,-0.8457370134070459,-1.0730898588685989,0.227352845461553,0.033610503811616656,0
2023-09-07 18:00:00,TSLA,252.07,252.81,250.21,251.84,12787299,247.98799999999997,250.03719999999998,249.48507248354375,51.33262260127932,-0.5339723694432337,-0.9652663609835258,0.43129399154029213,0.029825816367687514,0
2023-09-07 19:00:00,TSLA,251.83,252.34,250.91,251.49,12925982,248.29900000000004,250.15699999999998,249.67601796130148,50.31446540880504,-0.3115473934664976,-0.8345225674801202,0.5229751740136226,0.028348228840597203,0
2023-09-07 20:00:00,TSLA,251.49,251.6,250.52,250.7,1187967,248.59699999999998,250.2884,249.77354006022517,49.43357363542739,-0.19675235652215406,-0.706968525288527,0.510216168766373,0.028575057729796852,0
2023-09-07 21:00:00,TSLA,250.75,251.15,250.66,250.81,95155,248.97799999999998,250.4048,249.8722505306799,50.389206019719786,-0.09579610414098738,-0.584734041059019,0.48893793691803167,0.026827966136621917,1
2023-09-07 22:00:00,TSLA,250.86,251.46,250.85,251.15,90101,249.67799999999997,250.52820000000003,249.99394095632942,60.76178960096735,0.0115148754071015,-0.46548425776579494,0.47699913317289644,0.026649829666680815,0
2023-09-07 23:00:00,TSLA,251.18,251.18,250.31,250.34,141899,250.094,250.63459999999998,250.02689896048855,55.91787439613528,0.03084382091734028,-0.36621864202916793,0.3970624629465082,0.02680272232657393,0
2023-09-08 08:00:00,TSLA,251.19,252.02,250.1,250.29,149698,250.592,250.7336,250.0519562023468,58.05642633228836,0.04164748112148686,-0.284645417399037,0.32629289852052384,0.026696177192630358,0
2023-09-08 09:00:00,TSLA,250.18,250.18,249.23,249.88,86907,250.86000000000004,250.8262,250.03557942117092,59.20716112531966,0.01693071938831281,-0.22433019004156704,0.24126090942987985,0.026732399530503357,1
2023-09-08 10:00:00,TSLA,249.92,250.92,249.84,250.83,39048,250.942,250.9878,250.11123852391654,74.30858806404649,0.07315626823680077,-0.1648328983858935,0.23798916662269426,0.02698361840578117,0
2023-09-08 11:00:00,TSLA,250.8,251.67,249.74,250.38,209230,250.77100000000002,251.09939999999997,250.1368348549721,67.2697368421051,0.08047649860827732,-0.11577101898705933,0.19624751759533665,0.027024844427415536,1
2023-09-08 12:00:00,TSLA,251.13,252.25,249.72,251.68,585619,250.75500000000002,251.22060000000002,250.28380296402239,75.2978554408259,0.18899831444224446,-0.054817152301198574,0.24381546674344304,0.024212097846326126,1
2023-09-08 13:00:00,TSLA,251.79,256.52,250.31,253.74,21506905,250.97999999999996,251.3872,250.61296458649645,75.62695924764877,0.43619918651225476,0.04338611546149209,0.3928130710507627,0.025218112304658317,0
2023-09-08 14:00:00,TSLA,253.76,255.48,251.65,251.65,21742494,251.075,251.5388,250.71172986397298,56.81063122923588,0.45818050580913905,0.1263449935310215,0.3318355122781176,0.02666497559000416,1
2023-09-08 15:00:00,TSLA,251.63,254.35,251.4,253.09,14080013,251.30300000000003,251.6062,250.93823178168984,54.38596491228067,0.5850527017732645,0.21808653517947013,0.3669661665937944,0.026796797786357993,0
2023-09-08 16:00:00,TSLA,253.09,253.14,249.07,249.98,16658625,251.186,251.54399999999998,250.8469716120051,43.47826086956522,0.42969555955968985,0.2604083400555141,0.16928721950417575,0.02718070564008594,0
2023-09-08 17:00:00,TSLA,249.98,249.98,246.67,248.03,16380390,250.95499999999998,251.44979999999998,250.57868860133794,39.09205548549815,0.14752462979626557,0.2378315980036644,-0.09030696820739884,0.027514604401148574,0
2023-09-08 18:00:00,TSLA,248.02,248.88,246.84,247.58,12547739,250.68400000000003,251.2718,250.29309921073434,39.94845360824755,-0.11112808873403424,0.1680396606561247,-0.2791677493901589,0.02730925916752041,1
2023-09-08 19:00:00,TSLA,247.55,248.78,246.94,248.46,12270415,250.542,251.1234,250.11851833352156,42.786985880908574,-0.24231038286762896,0.08596965195137396,-0.3282800348190029,0.026455309002619422,0
2023-09-08 20:00:00,TSLA,248.47,248.67,248.25,248.53,480640,250.31199999999998,250.93619999999999,249.96723087318617,41.8227215980025,-0.336743116073535,0.0014270983463921527,-0.3381702144199272,0.023744554227632185,1
2023-09-08 21:00:00,TSLA,248.52,249.16,248.48,249.06,113409,250.17999999999998,250.7876,249.8808279328827,45.933926302414235,-0.36461214504026884,-0.07178075033094006,-0.2928313947093288,0.022136501679961097,0
2023-09-08 22:00:00,TSLA,249.05,249.15,248.73,248.99,94347,249.911,250.6554,249.79598717737008,45.87563451776656,-0.3878757757687481,-0.13499975541850168,-0.2528760203502464,0.022134427380377027,0
2023-09-08 23:00:00,TSLA,248.97,249.15,248.84,249.01,125602,249.43800000000002,250.5262,249.72113125571576,47.169811320754704,-0.40008658872389447,-0.18801712207958024,-0.21206946664431423,0.02212504043042852,1
2023-09-11 08:00:00,TSLA,258.25,263.73,254.6,261.89,1351736,250.462,250.6456,250.8800711361238,70.25641025641022,0.6223703138180952,-0.025939634900045153,0.6483099487181403,0.0565052254829864,1
2023-09-11 09:00:00,TSLA,261.95,262.8,261.3,262.6,329771,251.413,250.77599999999998,251.99625483744535,72.16981132075476,1.4729861740567571,0.2738455268913153,1.1991406471654418,0.05647383034719255,1
2023-09-11 10:00:00,TSLA,262.6,266.34,262.6,264.95,805223,252.91,250.97240000000002,253.22994485292674,73.19119189094722,2.3101013218328603,0.6810966858796244,1.629004635953236,0.05683912055326997,0
2023-09-11 11:00:00,TSLA,264.85,265.0,263.0,263.37,1344254,254.44400000000002,251.12980000000005,254.19566439074322,67.11695698542485,2.813594941066725,1.1075963369170445,1.7059986041496806,0.05720703542782975,1
2023-09-11 12:00:00,TSLA,264.08,266.0,253.93,264.86,2528630,256.17199999999997,251.31099999999998,255.21131540114862,73.9920087177625,3.294866637719281,1.5450503970774918,1.749816240641789,0.05720342291513972,0
2023-09-11 13:00:00,TSLA,264.82,265.94,260.61,264.35,31640858,257.76099999999997,251.46880000000002,256.081666315325,71.16541353383467,3.593699258883305,1.9547801694386546,1.6389190894446504,0.057228190361649986,1
2023-09-11 14:00:00,TSLA,264.35,266.34,262.62,265.96,29177790,259.504,251.66060000000002,257.0224599995797,81.8326693227093,3.9153065916028993,2.3468854538715034,1.568421137731396,0.05731208674896039,1
2023-09-11 15:00:00,TSLA,265.96,272.53,265.92,271.55,31092658,261.75300000000004,252.09740000000002,258.406035237715,90.91858037578301,4.5685851959660795,2.7912254022904186,1.7773597936756609,0.05978637381438177,0
2023-10-02 08:00:00,TSLA,253.33,253.52,251.72,252.28,148921,262.082,252.22060000000002,257.8226033103136,54.94112699747687,3.4911415361826243,2.93120862906886,0.5599329071137644,0.09595231805839212,0
2023-10-02 09:00:00,TSLA,252.05,252.11,250.65,250.9,96751,262.271,252.26600000000002,257.1633077569504,52.5384935497295,2.497119961865849,2.8443908956282575,-0.3472709337624087,0.0957488062911836,1
2023-10-02 10:00:00,TSLA,250.9,251.52,250.9,251.18,100131,261.2,252.31980000000004,256.59346892295514,52.74497617567849,1.712207104929746,2.6179541374885553,-0.9057470325588093,0.09539308540545931,0
2023-10-02 11:00:00,TSLA,251.22,251.6,250.58,250.6,234905,260.0,252.3132,256.0226623588642,51.59354304635762,1.0314667514336406,2.3006566602775727,-1.269189908843932,0.09523513901396617,0
2023-10-02 12:00:00,TSLA,250.6,252.9,245.48,245.48,874251,258.053,252.18780000000004,255.01859927706758,46.711635750421564,0.0779355143476721,1.8561124310915926,-1.7781769167439205,0.09665390394630742,1
2023-10-02 13:00:00,TSLA,245.48,248.81,239.35,246.13,23655873,256.329,252.0706,254.17206601258496,47.33333333333334,-0.6181694208546844,1.3612560607023374,-1.9794254815570218,0.0964083162143221,1
2023-10-02 14:00:00,TSLA,246.13,251.68,245.82,250.25,25774641,254.86800000000002,252.0488,253.79853591614832,37.135278514588876,-0.8278451459180189,0.9234358193782661,-1.751280965296285,0.09784765651090875,1
2023-10-02 15:00:00,TSLA,250.25,254.28,250.12,251.44,18129288,253.577,252.05020000000002,253.5739134479437,37.79527559055115,-0.887758091242091,0.5611970372541947,-1.4489551284962858,0.09789101179273473,0
2023-10-02 16:00:00,TSLA,251.44,253.25,250.56,250.6,12844000,252.04100000000003,252.0438,253.2906835957586,33.770640126668184,-0.9915900787040641,0.25063961406254287,-1.242229692766607,0.09797927760134986,0
2023-10-02 17:00:00,TSLA,250.6,250.93,248.53,249.4,13807035,249.82599999999996,252.0186,252.92014230092443,34.06342687656857,-1.1573662503201092,-0.030961558813987544,-1.1264046915061217,0.09811316473678097,0
2023-10-02 18:00:00,TSLA,249.42,249.88,247.88,248.81,11595122,249.47899999999998,252.043,252.52870017702688,31.306778476589784,-1.3211240343460986,-0.2889940539204098,-1.032129980425689,0.09814831912032221,1
2023-10-02 19:00:00,TSLA,248.79,251.75,248.05,251.62,13428895,249.55100000000002,252.10780000000003,252.44215730302432,35.92748175989385,-1.2102092037756051,-0.47323708389144886,-0.7369721198841563,0.09877291234883796,0
2023-10-02 20:00:00,TSLA,251.63,251.91,250.22,251.42,538353,249.575,252.1818,252.34480898845055,33.409402099497996,-1.1254729780719686,-0.6036842627275528,-0.5217887153444157,0.08293997309191095,0
2023-10-02 21:00:00,TSLA,251.43,251.56,250.7,251.15,117122,249.62999999999997,252.2648,252.23101765621715,23.506493506493513,-1.0677967559044816,-0.6965067613629387,-0.371289994541543,0.08280623186269483,1
2023-10-02 22:00:00,TSLA,251.15,251.34,250.9,251.34,81356,250.21599999999998,252.4086,252.1461588318155,47.57981462409888,-0.9952835133982489,-0.7562621117700008,-0.23902140162824814,0.08206186178353679,1
2023-10-02 23:00:00,TSLA,251.34,251.85,251.34,251.81,158381,250.78399999999996,252.5212,252.11414370497593,52.458130740140454,-0.889636004159513,-0.7829368902479032,-0.1066991139116098,0.08208446907961076,0
2023-10-03 08:00:00,TSLA,251.0,251.11,250.0,250.2,72297,250.77900000000005,252.61900000000003,251.93184430450202,47.53024193548383,-0.9251584854777661,-0.8113812092938759,-0.11377727618389022,0.08177340079830982,0
2023-10-03 09:00:00,TSLA,250.1,250.32,249.66,249.91,75667,250.62600000000003,252.6732,251.73928770407323,48.235294117647065,-0.9655802758498737,-0.8422210226050756,-0.12335925324479813,0.08178442069305528,0
2023-10-03 10:00:00,TSLA,250.02,250.2,249.29,249.9,68848,250.55599999999998,252.67100000000002,251.56411744654247,65.30470914127429,-0.9870437267015006,-0.8711855634243607,-0.11585816327713994,0.08132401781533309,0
2023-10-03 11:00:00,TSLA,249.94,250.19,248.4,248.78,332480,250.494,252.60480000000004,251.29896340401461,58.88665325285046,-1.0819561884604525,-0.9133396884315792,-0.1686165000288733,0.07731307753765138,0
2023-10-03 12:00:00,TSLA,249.95,251.05,247.6,247.9,811518,250.40300000000002,252.526,250.97525260363227,39.931448157669244,-1.2141872489444268,-0.9735092005341487,-0.24067804841027807,0.03239877562074536,1
2023-10-03 13:00:00,TSLA,247.98,250.02,246.51,249.76,17872804,250.217,252.49140000000003,250.8595142604292,43.19286871961098,-1.155574122554981,-1.0099221849383153,-0.14565193761666562,0.0330425324887117,0
2023-10-03 14:00:00,TSLA,249.76,249.85,244.62,244.76,23403748,249.551,252.37260000000003,250.27860814038831,32.30303030303027,-1.4953436204259276,-1.107006472035838,-0.3883371483900897,0.038469142711963854,1
2023-10-03 15:00:00,TSLA,244.76,248.44,244.45,248.0,14439869,249.23600000000002,252.31640000000004,250.06159784130372,46.22437971952533,-1.4860423025706666,-1.1828136381428038,-0.3032286644278628,0.041075339691641254,1
2023-10-03 16:00:00,TSLA,248.06,249.74,247.89,248.31,11331472,248.933,252.25959999999998,249.8947789992748,48.63088718510405,-1.4370906455322654,-1.2336690396206962,-0.20342160591156921,0.035308003158681836,0
2023-10-03 17:00:00,TSLA,248.3,249.08,247.13,247.96,8263198,248.548,252.21200000000002,249.71051433267718,38.41772151898734,-1.4102813342283014,-1.2689914985422173,-0.1412898356860841,0.03529376336789411,0
2023-10-03 18:00:00,TSLA,247.98,248.3,246.19,246.91,9540598,248.21899999999997,252.1444,249.44379868194602,36.456456456456465,-1.4569659896542362,-1.3065863967646212,-0.150379592889615,0.03104981388980492,0
2023-10-03 19:00:00,TSLA,246.88,247.05,245.19,246.61,12782740,247.88899999999998,252.079,249.17391309318927,36.390887290167875,-1.5008703095502653,-1.34544317932175,-0.1554271302285153,0.030525622889906106,0
2023-10-03 20:00:00,TSLA,246.6,247.13,246.3,246.41,461201,247.53999999999996,251.9906,248.9106832747903,35.23067705212699,-1.5341187617816558,-1.3831782958137313,-0.15094046596792454,0.03042146401598696,1
2023-10-03 21:00:00,TSLA,246.47,246.78,246.33,246.55,93127,247.317,251.91400000000002,248.68585629623882,33.92420537897314,-1.5315171928827738,-1.41284607522754,-0.11867111765523375,0.030156479559105238,0
2023-10-03 22:00:00,TSLA,246.52,246.65,246.07,246.41,97152,247.16799999999998,251.8086,248.4691080775494,37.273337810611196,-1.5231938304362984,-1.4349156262692917,-0.08827820416700671,0.0300962458042736,0
2023-10-03 23:00:00,TSLA,246.31,246.47,246.0,246.01,138471,246.79299999999998,251.65399999999997,248.23490730825898,37.00000000000001,-1.5312231751811964,-1.4541771360516726,-0.07704603912952379,0.02743947809997607,0
2023-10-04 08:00:00,TSLA,243.74,245.54,243.74,245.26,141799,246.843,251.5262,247.9515828027105,35.26048284625158,-1.5798931954208797,-1.4793203479255141,-0.10057284749536555,0.027504817252571517,1
2023-10-04 09:00:00,TSLA,245.2,245.85,245.2,245.77,71273,246.61999999999998,251.3798,247.74381301197616,40.052875082617376,-1.559336736116677,-1.495323625563747,-0.06401311055293002,0.027702674998916783,0
2023-10-04 10:00:00,TSLA,245.75,246.29,245.05,245.45,49500,246.334,251.28920000000002,247.52535462988317,41.59231297185997,-1.5509880943698988,-1.5064565193249773,-0.044531575044921556,0.02763669406077744,1
2023-10-04 11:00:00,TSLA,245.58,248.06,245.5,247.5,279247,246.288,251.2786,247.5229399032276,42.344173441734505,-1.3632392942051297,-1.4778130743010078,0.11457378009587815,0.02910745369074687,1
2023-10-04 12:00:00,TSLA,246.46,248.62,242.24,248.0,804475,246.39700000000002,251.287,247.56837419815832,65.7894736842104,-1.160721125481075,-1.4143946845370214,0.25367355905594646,0.02863056096438446,1
2023-10-04 13:00:00,TSLA,248.07,253.3,247.5,252.61,20834430,246.997,251.37,248.04852903642896,69.81943250214948,-0.6210761656490718,-1.2557309807594315,0.6346548151103597,0.03433713175431433,1
2023-10-04 14:00:00,TSLA,252.58,255.46,250.43,254.52,28954513,247.80800000000005,251.4898,248.6648596043881,73.46938775510189,-0.03883494451972069,-1.0123517735114895,0.9735168289917688,0.03503036355099924,1
2023-10-04 15:00:00,TSLA,254.51,257.52,253.8,257.47,18655343,248.9,251.65800000000002,249.5034444039702,80.03790271636116,0.6531071511744244,-0.6792599885743067,1.332367139748731,0.03608052112640993,1
2023-10-04 16:00:00,TSLA,257.45,257.99,256.2,257.78,11922398,250.03700000000003,251.8338,250.29168779406828,86.01722995361143,1.2125135549100037,-0.30090527987744464,1.5134188347874482,0.03565833870204046,0
2023-10-04 17:00:00,TSLA,257.8,258.46,256.53,256.6,11569976,251.096,251.9856,250.89247943272844,81.27739511584218,1.5428460529374775,0.06784498668553982,1.4750010662519377,0.03573721186007007,1
2023-10-04 18:00:00,TSLA,256.58,258.99,256.41,258.8,11912671,252.45000000000005,251.92379999999997,251.64557662961147,84.4741235392321,1.9595698499340983,0.4461899593352516,1.5133798905988467,0.02839779531944648,1
2023-10-04 19:00:00,TSLA,258.8,261.86,258.29,261.26,19801534,253.99900000000002,251.89700000000002,252.5612359982199,86.24938393297192,2.4599708891771854,0.8489461453036384,1.611024743873547,0.027174418907346575,0
2023-10-04 20:00:00,TSLA,261.24,261.83,260.54,260.65,1145163,255.519,251.81099999999998,253.33159447457993,84.29672447013489,2.7753281605023687,1.2342225483433844,1.5411056121589843,0.027598526124182593,0
2023-10-04 21:00:00,TSLA,260.62,261.16,259.76,259.97,271685,256.76599999999996,251.743,253.963823572239,83.17490494296601,2.9365302601389374,1.574684090702495,1.3618461694364423,0.02780021168102536,0
2023-10-04 22:00:00,TSLA,259.91,260.14,259.5,259.88,183926,257.954,251.6434,254.52726894631147,85.86849852796871,3.0221839819608363,1.8641840689541633,1.157999913006673,0.02708828794166383,1
2023-10-04 23:00:00,TSLA,259.91,260.68,259.91,260.51,191030,258.744,251.5666,255.09705285618656,85.95121951219522,3.105107165930008,2.1123686883493322,0.9927384775806756,0.026794415310367296,0
2023-10-05 08:00:00,TSLA,258.9,260.31,258.9,259.65,152074,259.25699999999995,251.44039999999998,255.53066686988308,83.7452471482891,3.066085647205824,2.3031120801206306,0.7629735670851936,0.02725574079995283,0
2023-10-05 09:00:00,TSLA,259.61,260.08,259.15,259.75,80443,259.485,251.2044,255.93250812037041,82.08486118386604,3.008549293251491,2.4441995227468025,0.5643497705046885,0.027270980643525945,1
2023-10-05 10:00:00,TSLA,259.7,261.1,259.7,260.77,101180,259.784,251.37419999999997,256.3932216327161,82.55991840897514,3.010553012594926,2.5574702207164273,0.45308279187849854,0.027086186262070974,1
2023-10-05 11:00:00,TSLA,260.9,262.1,260.58,262.01,434543,260.325,251.5964,256.9281529057908,78.9408866995075,3.0767319606549393,2.6613225687041298,0.4154093919508095,0.026725103215492322,0
2023-10-05 12:00:00,TSLA,261.67,262.28,258.41,260.34,1156899,260.479,251.7796,257.2530907242869,68.18749999999999,2.9602997181303294,2.72111799858937,0.23918171954095957,0.027727904158824788,0
2023-10-05 13:00:00,TSLA,260.35,263.6,258.2,259.52,22723342,260.305,251.95800000000003,257.4689868457834,57.39005046863724,2.769929160960089,2.730880231063514,0.039048929896575046,0.02839686792648752,0
2023-10-05 14:00:00,TSLA,259.55,259.85,256.61,257.13,25076676,259.953,252.19099999999997,257.4367023842802,47.962382445141124,2.398557024590673,2.664415589768946,-0.2658585651782732,0.030598554824450355,1
2023-10-05 15:00:00,TSLA,257.13,259.17,256.25,258.8,16091889,259.836,252.44439999999997,257.566540252444,56.69099756690995,2.213481339120733,2.5742287396393038,-0.3607474005185707,0.030269627314207792,0
2023-10-05 16:00:00,TSLA,258.79,260.1,257.95,258.86,13733099,259.73400000000004,252.6166,257.68972689506836,50.20979020979022,2.0480404876657303,2.468991089244589,-0.42095060157885866,0.030337071036024697,1
2023-10-05 17:00:00,TSLA,258.87,260.85,258.1,260.83,11138532,259.76599999999996,252.8044,257.9888005241095,48.443157132512646,2.0522330913671567,2.3856394896691024,-0.33340639830194574,0.02571608742438157,1
2023-10-05 18:00:00,TSLA,260.85,262.39,260.77,261.99,12615665,260.0,253.0322,258.36986714086095,54.66573816156,2.1246662356760453,2.333444838870491,-0.20877860319444563,0.025140701429472688,0
2023-10-05 19:00:00,TSLA,261.99,262.2,259.82,260.04,13479662,260.029,253.245,258.5289274131599,50.223928342930236,2.0016475739730026,2.267085385890993,-0.26543781191799054,0.024258848553665325,0
2023-10-05 20:00:00,TSLA,260.05,260.14,259.11,259.53,526916,259.90500000000003,253.4594,258.62426765952563,48.909657320872206,1.8417708723655437,2.1820224831859036,-0.34025161082035993,0.024369869605189724,1
2023-10-05 21:00:00,TSLA,259.47,259.89,259.38,259.89,97695,259.693,253.6248,258.7448135967137,48.03548795944233,1.7242404551817572,2.0904660775850745,-0.36622562240331735,0.023823537917617543,0
2023-10-05 22:00:00,TSLA,259.73,259.98,259.7,259.96,85247,259.65500000000003,253.79559999999998,258.8605456351219,51.03402268178785,1.6180928012037725,1.9959914223088142,-0.3778986211050417,0.022316070620905164,0
2023-10-05 23:00:00,TSLA,259.95,260.09,259.43,259.55,106226,259.658,253.9636,258.9262079555865,49.34640522875821,1.48378232813036,1.8935496034731234,-0.40976727534276347,0.020113341005877108,0
2023-10-06 08:00:00,TSLA,256.0,257.5,255.86,255.86,220892,259.531,254.05399999999997,258.6341881502926,36.33834168057885,1.0672851503306333,1.7282967128446256,-0.6610115625139923,0.024416480333734582,1
2023-10-06 09:00:00,TSLA,255.86,257.2,255.8,256.5,92181,259.301,254.1478,258.430932135979,34.13932066781811,0.7798610349566957,1.5386095772670398,-0.7587485423103442,0.024577057828559526,1
2023-10-06 10:00:00,TSLA,256.56,257.21,256.19,257.0,99069,259.11499999999995,254.28379999999999,258.2946528849334,39.691358024691425,0.5856699356186823,1.3480216489373684,-0.7623517133186861,0.024714457682911226,0
2023-10-06 11:00:00,TSLA,256.99,257.2,255.89,255.99,447642,258.631,254.4054,258.07516213398736,39.231238560097694,0.3462818100903746,1.1476736811679695,-0.8013918710775949,0.0247284035347209,0
2023-10-06 12:00:00,TSLA,257.0,258.95,251.6,252.1,2728788,257.642,254.4494,257.50609907360763,35.94186696478479,-0.1555326108801296,0.8870324227583497,-1.0425650336384793,0.028532514466630236,0
2023-10-06 13:00:00,TSLA,252.05,255.08,250.65,252.15,22263926,256.853,254.51679999999996,256.99599439993074,29.563614013521814,-0.5429310021148126,0.6010397377837173,-1.14397073989853,0.028520442646115293,1
2023-10-06 14:00:00,TSLA,252.16,255.5,251.61,253.79,24002479,256.279,254.63459999999998,256.6906615999373,35.79831932773102,-0.7094348014911134,0.3389448299287512,-1.0483796314198646,0.029142894862497028,1
2023-10-06 15:00:00,TSLA,253.79,257.83,253.36,257.67,17397187,256.057,254.7928,256.7839319237528,42.004048582996056,-0.5222860995609153,0.16669864403081788,-0.6889847435917332,0.03309549252996669,1
2023-10-06 16:00:00,TSLA,257.68,259.69,256.88,259.24,13417180,255.98499999999999,255.08239999999998,257.01784316910965,43.18294496777392,-0.24446548010496372,0.08446581920366157,-0.3289312993086253,0.033236634545771124,0
2023-10-06 17:00:00,TSLA,259.22,260.28,258.54,259.11,11068643,255.94099999999997,255.3046,257.217096200623,47.465940054495896,-0.03438419158419492,0.060695817046090283,-0.0950800086302852,0.03309320525786975,1
2023-10-06 18:00:00,TSLA,259.1,261.28,258.76,261.1,10850743,256.46500000000003,255.56040000000002,257.58689656246844,53.95864851235515,0.28934769191880605,0.10642619202063344,0.1829214998981726,0.03247837784948522,0
2023-10-06 19:00:00,TSLA,261.1,261.65,260.26,260.55,12937734,256.87,255.81220000000002,257.8690968898524,51.64835164835171,0.4958117295132638,0.18430329951915952,0.3115084299941043,0.032024238861557267,0
2023-10-06 20:00:00,TSLA,260.53,260.62,260.01,260.4,714446,257.21000000000004,256.082,258.110135281295,51.09452736318408,0.6399552150415388,0.27543368262363543,0.3645215324179034,0.03203785719669823,1
2023-10-06 21:00:00,TSLA,260.46,260.76,260.4,260.62,106934,257.673,256.36220000000003,258.3491700164098,52.68709191361122,0.7631450659250731,0.372975959283923,0.3901691066411501,0.03111871478823174,0
2023-10-06 22:00:00,TSLA,260.66,260.73,260.53,260.6,73191,258.523,256.646,258.56353477675174,64.59359605911327,0.8493690793987412,0.4682545833068867,0.3811144960918545,0.03076230490805301,0
2023-10-06 23:00:00,TSLA,260.62,260.75,260.27,260.52,112552,259.36,256.92539999999997,258.7498647980135,62.81887755102025,0.9008623198194528,0.5547761306093999,0.34608618921005285,0.029817464981847813,0
2023-10-09 08:00:00,TSLA,256.0,256.9,255.05,256.07,260272,259.588,257.11859999999996,258.4946395791551,47.63117677024962,0.5759540344531615,0.5590117113781522,0.016942323075009313,0.03440542022675417,0
2023-10-09 09:00:00,TSLA,256.2,256.62,255.9,255.9,100169,259.411,257.31640000000004,258.247531047807,49.760510910058535,0.30127142871651813,0.5074636548458255,-0.20619222612930732,0.03433912143095937,0
2023-10-09 10:00:00,TSLA,255.86,256.18,255.61,255.8,77911,259.067,257.5272,258.01443285277776,62.333333333333314,0.07465375836767407,0.4209016755501952,-0.3462479171825211,0.034324934060646364,1
2023-10-09 11:00:00,TSLA,255.85,256.85,255.66,256.42,324425,258.798,257.7402,257.86258210489416,63.71226718047523,-0.05428776408075464,0.32586378762400525,-0.3801515517047599,0.034459814219418156,0
2023-10-09 12:00:00,TSLA,255.9,256.84,254.39,255.75,674552,258.26300000000003,257.9462,257.66138380918994,56.71232876712327,-0.20813895387277626,0.21906323932464894,-0.4272021931974252,0.031447473395206614,1
2023-10-09 13:00:00,TSLA,255.78,256.62,253.47,256.0,16278239,257.808,258.1162,257.5031567797433,42.388331814038274,-0.30636266150042957,0.11397805915963324,-0.4203407206600628,0.03135677988071622,0
2023-10-09 14:00:00,TSLA,255.97,256.32,252.75,253.24,18800288,257.092,258.221,257.09714184833916,25.32894736842121,-0.5999981855790679,-0.02881718978810699,-0.5711809957909609,0.03303156080176953,1
2023-10-09 15:00:00,TSLA,253.25,254.13,252.05,253.74,12184162,256.404,258.2436,256.77741405325924,28.571428571428697,-0.7833308818164255,-0.1797199281937707,-0.6036109536226548,0.032953435964814856,0
2023-11-01 08:00:00,TSLA,201.73,202.18,200.85,202.09,143272,250.55300000000003,257.195,251.56908890532978,2.5566811384467343,-5.038268682209605,-1.1514296789969374,-3.8868390032126676,0.20597603751518603,1
2023-11-01 09:00:00,TSLA,202.15,202.66,201.92,202.59,70514,244.76,256.0974,246.90441377148883,3.3633730286450287,-8.274607201808692,-2.5760651835592885,-5.6985420182494035,0.2061052429365425,0
2023-11-01 10:00:00,TSLA,202.54,202.7,201.85,202.21,58719,239.37399999999997,254.98600000000002,242.64780293610892,3.350970017636726,-10.74621593138852,-4.210095333125135,-6.536120598263384,0.2055805921217315,0
2023-11-01 11:00:00,TSLA,202.21,202.3,201.32,201.75,166253,233.95899999999997,253.889,238.75277408505093,2.9867433317361503,-12.596892674718731,-5.887454801443855,-6.709437873274876,0.20403844518899925,1
2023-11-01 12:00:00,TSLA,201.93,204.85,200.84,204.1,1089564,228.78900000000004,252.795,235.45250988647464,6.498306128734214,-13.71583436621998,-7.45313071439908,-6.2627036518209,0.20460361811175234,0
2023-11-01 13:00:00,TSLA,204.1,204.82,201.66,202.28,17391839,223.375,251.61540000000002,232.29322323061993,6.3287342531493636,-14.581377465074553,-8.878780064534176,-5.702597400540377,0.20433326557634537,0
2023-11-01 14:00:00,TSLA,202.33,203.39,197.85,198.85,24625065,217.685,250.37940000000003,229.10815435151326,6.427048431312812,-15.36695821243842,-10.176415694115025,-5.190542518323394,0.20342538353457873,1
2023-11-01 15:00:00,TSLA,198.83,201.07,198.06,200.78,14403794,212.163,249.19559999999998,226.4102348894644,9.121922278255724,-15.653359559091683,-11.271804467110357,-4.381555091981326,0.20439468518960213,1
2023-11-01 16:00:00,TSLA,200.78,201.75,199.69,201.32,10708647,206.971,248.0244,224.0206887095154,9.858532272325377,-15.6562852915512,-12.148700631998526,-3.5075846595526734,0.20460941636332078,1
2023-11-01 17:00:00,TSLA,201.36,202.23,199.86,201.49,10172959,201.746,246.84400000000002,221.87490883241873,9.256786826880287,-15.466597072919171,-12.812279920182657,-2.654317152736514,0.20460938892427782,1
2023-11-01 18:00:00,TSLA,201.5,203.63,200.25,203.34,17740942,201.871,245.7178,220.10967941980743,11.794722262720512,-14.994145083131514,-13.24865295277243,-1.745492130359084,0.20536810263430574,1
2023-11-01 19:00:00,TSLA,203.37,205.99,203.17,205.69,20646849,202.18099999999998,244.6366,218.736376617921,14.415051633894478,-14.26565255457271,-13.452052873132487,-0.8135996814402233,0.20636922313063366,1
2023-11-01 20:00:00,TSLA,205.69,206.8,205.66,206.8,857471,202.64,243.55720000000002,217.59957884478567,16.367323290845903,-13.443777752373364,-13.450397848980662,0.006620096607298009,0.20684761011438593,1
2023-11-01 21:00:00,TSLA,206.8,207.74,205.66,207.05,386664,203.17,242.458,216.59485705004417,16.06338130542231,-12.626710283386728,-13.285660335861877,0.6589500524751486,0.20693987699940306,0
2023-11-01 22:00:00,TSLA,207.05,207.2,206.8,207.04,185575,203.464,241.392,215.68487066432567,64.43148688046641,-11.843461294483944,-12.997220527586292,1.1537592331023472,0.20695579206324516,1
2023-11-01 23:00:00,TSLA,207.05,208.0,207.0,208.0,238968,204.036,240.3616,214.95297822010417,65.3605905735377,-11.018255262785402,-12.601427474626115,1.5831722118407132,0.20710006551624077,1
2023-11-02 08:00:00,TSLA,208.39,209.92,208.06,209.87,267860,205.138,239.41639999999998,214.4688850562847,70.05235602094234,-10.096988368858774,-12.100539653472648,2.0035512846138737,0.20781451076471383,1
2023-11-02 09:00:00,TSLA,209.9,210.66,209.83,210.58,196207,206.118,238.452,214.09851505092428,72.81653746770023,-9.203494496194196,-11.521130622016958,2.3176361258227622,0.20794577460600414,1
2023-11-02 10:00:00,TSLA,210.6,211.64,210.39,210.9,239143,207.07600000000002,237.49280000000002,213.79389456988386,69.63048498845262,-8.373053490588717,-10.891515195731312,2.5184617051425953,0.2081696661829424,1
2023-11-02 11:00:00,TSLA,211.0,212.88,210.59,212.83,511522,208.20999999999998,236.53280000000004,213.70209508703778,80.2639127940332,-7.473043546133255,-10.207820865811701,2.7347773196784466,0.2086519261652802,1
2023-11-02 12:00:00,TSLA,211.0,213.9,208.41,213.65,1525981,209.24100000000004,235.56600000000003,213.69713365017705,99.93252361673402,-6.617331554937294,-9.48972300363682,2.872391448699526,0.031205142658959333,1
2023-11-02 13:00:00,TSLA,213.6,219.19,211.45,215.74,24926792,210.246,234.68,213.8916923501602,99.93324432576756,-5.704767099670505,-8.732731822843558,3.027964723173053,0.03196918511897191,1
2023-11-02 14:00:00,TSLA,215.71,217.21,213.51,216.94,25296364,211.26,233.82820000000004,214.18200736443066,99.93606138107404,-4.829056861502266,-7.9519968305752995,3.122939969073033,0.03159561695528463,1
2023-11-02 15:00:00,TSLA,216.95,217.81,215.63,217.48,17094748,212.30299999999997,232.98,214.49610190115155,99.93753903810106,-4.04485018645309,-7.170567501750858,3.125717315297768,0.031025824892022193,0
2023-11-02 16:00:00,TSLA,217.49,218.12,216.36,216.84,13862725,213.283,232.1176,214.71933029151808,95.60810810810807,-3.435402219546148,-6.423534445309917,2.988132225763769,0.03056019386684223,1
2023-11-02 17:00:00,TSLA,216.82,217.8,216.14,217.75,9810422,214.25799999999998,231.2816,215.0079655018497,95.13473053892211,-2.8461720207495773,-5.708061960397849,2.8618899396482718,0.02784578172335295,1
2023-11-02 18:00:00,TSLA,217.74,219.2,217.04,219.12,10985495,215.183,230.5468,215.39958783500686,95.2276064610866,-2.2428016710286443,-5.015009902524008,2.7722082314953633,0.017446034195361965,0
2023-11-02 19:00:00,TSLA,219.13,219.17,217.2,218.53,15268200,215.978,229.78740000000002,215.69772232691096,91.11747851002859,-1.7915821472184348,-4.3703243514628936,2.5787422042444588,0.018218781972810568,0
2023-11-02 20:00:00,TSLA,218.51,218.66,216.3,216.6,868281,216.548,228.97940000000003,215.78365353387184,80.10075566750632,-1.5716058006752007,-3.8105806413053553,2.2389748406301546,0.022418165610578532,0
2023-11-02 21:00:00,TSLA,216.67,217.48,213.74,215.0,742950,216.76500000000001,228.15960000000004,215.70901986397928,71.18644067796612,-1.508984950241853,-3.3502615030926552,1.8412765528508022,0.024887848464119622,1
2023-11-02 22:00:00,TSLA,215.0,216.63,214.92,216.22,220622,217.02200000000002,227.442,215.75768463883838,70.00630119722749,-1.345404683375392,-2.949290139149203,1.6038854557738107,0.024249103610595027,1
2023-11-02 23:00:00,TSLA,216.35,217.35,216.03,217.09,237538,217.157,226.7408,215.88457181609186,70.3056768558952,-1.1325095491253308,-2.5859340211444284,1.4534244720190976,0.02259378168335911,0
2023-11-03 08:00:00,TSLA,217.15,217.41,216.16,216.33,131127,217.096,225.9916,215.92699354789264,66.4845173041895,-1.0134320559194236,-2.2714336280994276,1.258001572180004,0.02322442637812974,1
2023-11-03 09:00:00,TSLA,216.3,216.49,215.51,216.49,103783,216.99699999999999,225.168,215.9806132099981,62.44897959183675,-0.8958251076136889,-1.99631192400228,1.100486816388591,0.023251678732830086,1
2023-11-03 10:00:00,TSLA,216.38,216.94,216.3,216.61,73234,216.97400000000002,224.3154,216.04055480904591,60.57142857142862,-0.7839014289398278,-1.7538298249897897,0.9699283960499618,0.02319687390989918,1
2023-11-03 11:00:00,TSLA,216.56,217.92,216.2,217.89,226523,216.988,223.49099999999999,216.21669244627964,58.15011372251701,-0.5851703253755147,-1.5200979250669349,0.9349275996914201,0.023367539062820443,1
2023-11-03 12:00:00,TSLA,216.8,222.63,216.21,222.16,2211918,217.292,222.71219999999997,216.78272173711014,66.05166051660521,-0.08217392998611217,-1.2325131260507705,1.1503391960646583,0.02840921327999794,1
2023-11-03 13:00:00,TSLA,222.16,226.37,220.53,225.03,21681304,217.942,222.0018,217.5681768097663,70.30661646046268,0.5417938889655716,-0.877651723047502,1.4194456120130736,0.030138642141581063,0
2023-11-03 14:00:00,TSLA,225.1,225.78,220.9,221.81,25473731,218.46300000000002,221.23,217.97215997074093,61.73830892772792,0.7676171785833787,-0.5485979427213259,1.3162151213047046,0.034924647645225515,0
2023-11-03 15:00:00,TSLA,221.82,221.82,218.94,219.05,17737839,218.86800000000002,220.39860000000002,218.07481140209893,52.82363162467422,0.7156255430579108,-0.29575324556547855,1.0113787886233894,0.0372306485340197,1
2023-11-03 16:00:00,TSLA,219.05,221.38,218.5,219.73,14057570,219.219,219.5812,218.23244841142287,51.3658755038065,0.7209810930814342,-0.09240637783609601,0.8133874709175302,0.03718780934191603,0
2023-11-03 17:00:00,TSLA,219.71,220.3,218.4,219.42,10480623,219.452,218.75920000000002,218.34554856271592,52.01814058956913,0.6922313833496503,0.06452117440105325,0.6277102089485971,0.03621547990739063,1
2023-11-03 18:00:00,TSLA,219.41,220.82,218.81,219.74,10515289,219.79299999999998,218.03260000000003,218.47835346150487,57.681017612524506,0.6873450707865629,0.18908595367815517,0.49825911710840776,0.03588766818952104,1
2023-11-03 19:00:00,TSLA,219.75,220.17,218.65,219.95,13634796,220.13899999999998,217.3136,218.61851027469487,62.99212598425196,0.6924359077153497,0.28975594448559405,0.40267996322975563,0.035838661011560996,0
2023-11-03 20:00:00,TSLA,219.95,220.05,218.91,219.6,716224,220.43800000000002,216.5896,218.7119854866287,59.29592959295931,0.6606132197511272,0.3639273995387007,0.2966858202124265,0.03572351154122227,1
2023-11-03 21:00:00,TSLA,219.64,220.47,219.64,220.04,277588,220.65299999999996,215.862,218.8384630593307,58.30985915492957,0.663252273685174,0.42379237436799533,0.2394598993171787,0.035562108867930216,0
2023-11-03 22:00:00,TSLA,220.07,220.4,219.9,220.05,125352,220.442,215.148,218.95384752987064,60.941176470588246,0.6585591988620934,0.47074573926681496,0.1878134595952784,0.035045956301933676,0
2023-11-03 23:00:00,TSLA,220.07,220.19,219.74,220.02,157566,219.94099999999997,214.4284,219.05538586035914,60.46235921754596,0.6449841778598682,0.5055934269854256,0.13939075087444253,0.03491370332737101,1
2023-11-06 09:00:00,TSLA,226.05,226.99,222.52,226.0,627466,220.35999999999999,213.8836,219.71677768318207,70.65552133743951,1.1040352676403415,0.6252817951164088,0.47875347252393274,0.04264097967442165,0
2023-11-06 10:00:00,TSLA,226.03,226.6,224.5,224.5,224421,220.90500000000003,213.2988,220.17232266573617,64.40087145969503,1.3314509617117665,0.7665156284354804,0.5649353332762861,0.04247036846492503,0
2023-11-06 11:00:00,TSLA,224.46,224.6,223.77,224.3,230439,221.362,213.743,220.5654347928089,55.66737288135598,1.4784980045117493,0.9089121036507342,0.5695859008610151,0.04241351506880004,0
2023-11-06 12:00:00,TSLA,224.26,224.46,223.1,223.5,479696,221.76999999999998,214.16119999999998,220.84491719349376,45.449137418203435,1.5130391576512068,1.0297375144508287,0.48330164320037805,0.042687702517879775,0
2023-11-06 13:00:00,TSLA,224.31,226.82,221.82,222.91,937649,222.087,214.57519999999997,221.04159174649436,53.87870239774329,1.4757931761205612,1.1189486467847751,0.35684452933578603,0.042590118101612444,0
2023-11-06 14:00:00,TSLA,222.99,226.32,220.07,220.79,21463756,222.171,214.956,221.01763062778062,56.4254062038404,1.2606768865894935,1.147294294745719,0.11338259184377453,0.044003405621484415,0
2023-11-06 15:00:00,TSLA,220.84,222.05,219.05,219.71,22070550,222.18199999999996,215.2682,220.8930943775158,49.9282639885223,0.9916179487906049,1.1161590255546963,-0.12454107676409132,0.04440050646868483,0
2023-11-06 16:00:00,TSLA,219.68,221.21,218.62,219.38,13997902,222.11599999999999,215.6102,220.7489901510857,49.856733524355334,0.7431915109277725,1.0415655226293115,-0.298374011701539,0.04411288292909057,0
2023-11-06 17:00:00,TSLA,219.4,219.6,216.31,217.4,13482234,221.85100000000003,215.9812,220.43003870812518,42.50960307298333,0.38213727601041114,0.9096798733055315,-0.5275425972951203,0.04009509003245397,0
2023-11-06 18:00:00,TSLA,217.41,217.6,215.0,215.63,13168090,221.41199999999998,216.27820000000003,219.97289216449423,37.42724097788128,-0.046291395517528144,0.7184856195409196,-0.7647770150584478,0.03784262937448812,1
2023-11-06 19:00:00,TSLA,215.64,218.55,215.01,217.99,13350941,220.61100000000002,216.6116,219.78404529168526,45.80510682647217,-0.19316523907340866,0.536155447818054,-0.7293206868914627,0.0376904986640689,1
2023-11-06 20:00:00,TSLA,217.97,219.77,217.54,219.3,13843841,220.09099999999998,216.96779999999998,219.73794574009617,48.15553339980065,-0.20153460095824016,0.3886174380627952,-0.5901520390210353,0.03619553938759427,0
2023-11-06 21:00:00,TSLA,219.27,219.32,218.29,218.71,603795,219.532,217.2752,219.64004614580128,46.75387596899224,-0.25286062977448864,0.2603218244953384,-0.5131824542698271,0.03615102372904134,0
2023-11-06 22:00:00,TSLA,218.7,218.79,218.1,218.22,153286,219.004,217.5258,219.50480365572497,45.73459715639808,-0.3292800468837811,0.1424014502195145,-0.4716814971032956,0.03618972403391374,1
2023-11-06 23:00:00,TSLA,218.21,218.49,218.04,218.39,170729,218.552,217.7576,219.39863187898928,25.11445389143229,-0.3718390768482607,0.03955334480595947,-0.41139242165422013,0.036162463140969596,0
2023-11-07 00:00:00,TSLA,218.31,218.39,217.5,217.7,207525,218.243,217.97060000000002,219.23685741432362,26.519337016574568,-0.45598829887910597,-0.05955498393105362,-0.39643331494805234,0.03624880768535441,0
2023-11-07 09:00:00,TSLA,218.94,218.94,216.58,217.37,187659,218.00900000000001,218.17719999999997,219.05906147010234,26.283367556468164,-0.5430455150128921,-0.15625309014742134,-0.3867924248654708,0.03624645893499916,0
2023-11-07 10:00:00,TSLA,217.3,217.59,216.71,217.43,61105,217.814,218.36579999999998,218.90391275866403,28.118240807498225,-0.6002778579666028,-0.24505804371125767,-0.35521981425534516,0.03616295983460442,0
2023-11-07 11:00:00,TSLA,217.43,217.6,216.83,217.3,70597,217.804,218.51440000000002,218.7511591626008,29.08277404921705,-0.6486476097626053,-0.32577595692152717,-0.3228716528410781,0.036157237206482215,1
2023-11-07 12:00:00,TSLA,217.13,218.49,217.13,217.75,193737,218.016,218.65780000000004,218.65581067092452,37.0528109028961,-0.6432547074972206,-0.38927170703666586,-0.2539830004605547,0.03625413376547358,1
2023-11-07 13:00:00,TSLA,217.2,219.74,216.98,219.03,567514,218.11999999999998,218.82039999999998,218.6914477498841,47.15242881072024,-0.5295906990842241,-0.41733550544617753,-0.11225519363804654,0.022965092541046804,0
2023-11-07 14:00:00,TSLA,219.03,220.96,215.91,217.34,17363881,217.92399999999998,218.9106,218.56273844037133,42.33082706766919,-0.5693172942126807,-0.4477318631994782,-0.12158543101320252,0.023240170863098184,0
2023-11-07 15:00:00,TSLA,217.35,217.94,215.72,216.8,22389440,217.733,218.9736,218.3948585889074,47.47048903878586,-0.6370310961598875,-0.4855917097915601,-0.15143938636832743,0.02324315794302514,1
2023-11-07 16:00:00,TSLA,216.81,219.72,216.36,217.81,16010326,217.692,219.015,218.33915777091622,59.81981981981988,-0.6022538059913813,-0.5089241290315244,-0.09332967695985694,0.02398619026391379,1
2023-11-07 17:00:00,TSLA,217.84,218.74,216.98,218.5,11492772,217.70300000000003,219.0462,218.354476078448,52.70413573700951,-0.5131006150503197,-0.5097594262352835,-0.0033411888150362,0.024338829042076317,1
2023-11-07 18:00:00,TSLA,218.52,221.25,218.36,220.71,14364488,218.004,219.11079999999998,218.5788116900244,56.82478218780253,-0.26110765217569565,-0.4600290714233659,0.19892141924767026,0.02500518280935668,0
2023-11-07 19:00:00,TSLA,220.7,222.15,220.54,220.8,13853265,218.34700000000004,219.19,218.7903534338316,60.630722278738624,-0.05352219519784285,-0.37872769617826135,0.3252055009804185,0.02447052274597459,1
2023-11-07 20:00:00,TSLA,220.8,223.12,220.6,222.27,17056760,218.831,219.28040000000001,219.12174834489525,68.73265494912133,0.2269908801574445,-0.2575839809111202,0.48457486106856473,0.025200973980454792,0
2023-11-07 21:00:00,TSLA,222.18,222.25,221.36,221.76,914281,219.277,219.3332,219.3730104072862,65.11210762331844,0.4034955303058041,-0.12536807866773536,0.5288636089735395,0.023302604188541975,1
2023-11-07 22:00:00,TSLA,221.7,222.1,221.56,222.0,135046,219.702,219.40259999999998,219.62319989230656,70.0934579439253,0.5563297088515924,0.010971478836130186,0.5453582300154622,0.021223840584663187,0
2023-11-07 23:00:00,TSLA,222.0,222.09,221.5,221.69,119408,219.968,219.50439999999998,219.8200379978012,70.22471910112355,0.6450023021982361,0.13777764350855137,0.5072246586896847,0.018881803663195553,1
2023-11-08 00:00:00,TSLA,221.69,222.1,221.56,222.03,150887,220.43699999999998,219.645,220.03051056943917,70.98540145985397,0.7342471852795711,0.2570715518627553,0.4771756334168158,0.01810918214466354,0
2023-11-08 09:00:00,TSLA,221.67,221.84,220.91,221.8,91299,220.93699999999998,219.7566,220.19903337234973,70.34358047016275,0.7774533223343951,0.3611479059570833,0.41630541637731183,0.017864111948831196,0
2023-11-08 10:00:00,TSLA,221.71,221.99,221.21,221.77,53260,221.333,219.8502,220.34864924164975,68.89097744360905,0.800051255100044,0.44892857578567547,0.3511226793143686,0.01762059643671763,1
2023-11-08 11:00:00,TSLA,221.83,222.76,221.75,222.58,56876,221.74100000000004,219.9752,220.5611588376831,67.4532940019666,0.8732541795733937,0.5337936965432192,0.3394604830301745,0.017847326066932054,1
2023-11-08 12:00:00,TSLA,222.46,223.4,222.32,222.73,267928,221.94300000000004,220.1,220.76771513885615,81.22827346465812,0.9326210955616716,0.6135591763469097,0.3190619192147619,0.017320245210126848,0
2023-11-08 13:00:00,TSLA,222.83,223.44,221.01,222.2,536409,222.083,220.2118,220.90412322086985,81.32250580046389,0.9262262736657476,0.6760925958106774,0.25013367785507024,0.017480964489058653,0
2023-11-08 14:00:00,TSLA,222.22,224.15,219.62,219.95,17124624,221.85099999999997,220.253,220.81325434269178,60.85192697768754,0.7311736209134665,0.6871088008312353,0.044064820082231226,0.020784065405982845,0
2023-11-08 15:00:00,TSLA,219.98,220.34,217.86,219.62,22184879,221.637,220.2022,220.69961107195923,55.89473684210528,0.5436973417381807,0.6584265090126243,-0.1147291672744436,0.020857664773680784,1
2023-12-01 09:00:00,TSLA,236.5,239.51,235.0,238.24,260815,223.26100000000002,220.4664,222.3701243032012,83.82863759166347,1.8759743612818909,0.9019360794664777,0.9740382818154132,0.08684826727803159,0
2023-12-01 10:00:00,TSLA,238.19,238.45,237.59,237.8,71885,224.872,220.78620000000004,223.8396362743249,82.36862147753237,2.863302802676145,1.2942094241084112,1.569093378567734,0.08707906527060634,0
2023-12-01 11:00:00,TSLA,237.9,237.93,236.7,237.1,95785,226.379,221.14719999999997,225.1025280577225,79.08983915260882,3.548380039635475,1.745043547213824,1.8033364924216513,0.0865153747690295,0
2023-12-01 12:00:00,TSLA,237.0,237.0,234.18,234.6,469690,227.65900000000002,221.44459999999998,226.0070491950823,73.36244541484717,3.8452538858043397,2.165085614931927,1.6801682708724126,0.08757210991835647,0
2023-12-01 13:00:00,TSLA,236.38,237.4,234.11,234.35,795549,228.917,221.7432,226.80161593840776,72.46271371407785,4.014083777978726,2.534885247541287,1.479198530437439,0.0877224500439759,1
2023-12-01 14:00:00,TSLA,234.27,236.0,231.9,234.68,22791606,230.127,222.042,227.551938229988,73.60959651035989,4.126938151870604,2.8532958284071506,1.2736423234634535,0.08775429195979312,1
2023-12-01 15:00:00,TSLA,234.66,236.33,232.33,234.97,23328499,231.35100000000003,222.34239999999997,228.25842030332245,73.56154406409324,4.191460089798767,3.120928680685474,1.070531409113293,0.08752556906834637,1
2023-12-01 16:00:00,TSLA,234.99,237.99,234.38,237.34,20791954,232.865,222.6972,229.123332655387,76.25,4.383305367779002,3.37340401810418,1.0099013496748221,0.0877228566003103,1
2023-12-01 17:00:00,TSLA,237.33,240.19,237.17,238.72,16229004,234.74200000000002,223.0708,230.03730097392156,77.38287560581583,4.593744769412723,3.6174721683658886,0.9762726010468343,0.0876979145703696,0
2023-12-01 18:00:00,TSLA,238.7,239.73,237.2,237.23,11396710,236.50300000000001,223.41440000000003,230.72231992878616,73.15839392981343,4.587408177878899,3.811459370268491,0.775948807610408,0.08807231534155578,1
2023-12-01 19:00:00,TSLA,237.23,238.77,236.62,238.64,10695976,236.54299999999998,223.7868,231.47638469747318,74.18668288233505,4.642644088467762,3.9776963139083454,0.6649477745594163,0.08806294109948229,1
2023-12-01 20:00:00,TSLA,238.62,239.08,232.13,238.77,11954032,236.64000000000001,224.0422,232.17101472628528,75.5001538935057,4.643382832222926,4.110833617571261,0.5325492146516648,0.0879638056485215,0
2023-12-01 21:00:00,TSLA,238.83,239.52,238.44,238.85,542140,236.815,224.32920000000001,232.80710856187716,81.16754617414247,4.597427342775006,4.20815236261201,0.38927498016299644,0.08800580083176995,0
2023-12-01 22:00:00,TSLA,238.98,239.2,238.72,238.93,108000,237.24799999999996,224.6218,233.3902410797936,82.10841370136343,4.515411761665973,4.269604242422803,0.24580751924317035,0.08793661884613937,0
2023-12-01 23:00:00,TSLA,238.97,239.06,238.86,238.94,41798,237.70699999999997,224.93060000000003,233.9187895483847,53.05410122164043,4.400494576903412,4.295782309318925,0.10471226758448715,0.08792823868103966,1
2023-12-02 00:00:00,TSLA,238.98,239.49,238.85,239.31,123499,238.17,225.25859999999997,234.43223816282426,56.628621597892824,4.289827328705911,4.294591313196323,-0.004763984490411488,0.08795989940807113,0
2023-12-04 09:00:00,TSLA,238.1,239.4,237.77,239.0,166241,238.57299999999995,225.62279999999998,234.86726309969814,58.63636363636364,4.129505953865078,4.261574241330074,-0.1320682874649961,0.08805568547773708,0
2023-12-04 10:00:00,TSLA,239.1,239.8,238.8,238.9,99492,238.72899999999998,226.00660000000005,235.25133328067926,75.0,3.948860934216384,4.199031579907336,-0.25017064569095204,0.08793475678366962,0
2023-12-04 11:00:00,TSLA,238.99,239.13,237.59,237.9,111398,238.647,226.377,235.5035872539479,68.98395721925135,3.6825565919364465,4.095736582313158,-0.4131799903767117,0.08714123532655607,0
2023-12-04 12:00:00,TSLA,237.98,238.39,237.59,237.91,185776,238.71499999999997,226.7872,235.73276942023855,67.88482834994457,3.4327448526352384,3.9631382363775747,-0.5303933837423362,0.08705046430564002,0
2023-12-04 13:00:00,TSLA,238.08,239.03,235.55,235.78,766064,238.429,227.19019999999998,235.737267570692,53.72585096596138,3.0279892750899933,3.7761084441200583,-0.748119169030065,0.021398934532222455,1
2023-12-04 14:00:00,TSLA,235.84,239.2,234.14,237.83,17931288,238.33499999999998,227.58700000000002,235.9365754211023,52.32227488151663,2.839898845103363,3.5888665243167197,-0.7489676792133566,0.023223305927621788,0
2023-12-04 15:00:00,TSLA,237.86,239.37,233.7,233.72,21440678,237.82200000000003,227.8754,235.72547300004493,31.174698795180774,2.3323077806397237,3.337554775581321,-1.0052469949415972,0.028884567374959504,1
2023-12-04 16:00:00,TSLA,233.7,237.15,233.29,236.78,15532241,237.60699999999997,228.23680000000002,235.8259041428978,48.48484848484853,2.1521460317792105,3.1004730268208993,-0.9483269950416888,0.03005068696808063,1
2023-12-04 17:00:00,TSLA,236.79,238.04,236.34,237.9,10399356,237.50300000000001,228.6304,236.0234370816694,47.45879120879128,2.0758125130790006,2.89554092407252,-0.8197284109935192,0.03029398807098808,0
2023-12-04 18:00:00,TSLA,237.92,238.42,236.14,236.98,10556426,237.27000000000004,229.00220000000002,236.11453831198662,44.1693811074918,1.918960753264571,2.7002248899109302,-0.7812641366463593,0.030635116301160566,0
2023-12-04 19:00:00,TSLA,236.95,237.43,235.9,236.72,10156136,237.04199999999997,229.3826,236.17220132989266,43.14230521571155,1.7534619585009636,2.510872303628937,-0.7574103451279735,0.030665759788430176,0
2023-12-04 20:00:00,TSLA,236.74,237.18,235.42,235.56,13602293,236.708,229.74640000000002,236.11389644133146,39.85550872968091,1.5112795756120931,2.310953758025568,-0.799674182413475,0.029311575736107792,0
2023-12-04 21:00:00,TSLA,235.57,235.58,234.68,235.34,667750,236.452,230.10460000000003,236.0401920183475,39.29845422116531,1.2867631266181263,2.1061156317440797,-0.8193525051259534,0.02858402639502804,0
2023-12-04 22:00:00,TSLA,235.2,235.48,235.1,235.15,71668,236.17600000000002,230.4616,235.95541182612394,37.50000000000002,1.0810392634277832,1.9011003580808206,-0.8200610946530373,0.027983958254798783,0
2023-12-04 23:00:00,TSLA,235.18,235.45,235.0,235.05,77782,236.103,230.80759999999998,235.86918212839782,37.97930614729158,0.8995628547922649,1.7007928574231095,-0.8012300026308445,0.027172027124470567,0
2023-12-05 00:00:00,TSLA,235.06,235.24,235.0,235.1,68209,235.83,231.12900000000002,235.79592668759804,38.40048840048836,0.7511176587981652,1.5108578176981207,-0.7597401588999555,0.027157525986273443,0
2023-12-05 09:00:00,TSLA,234.1,234.49,233.5,234.17,87357,235.875,231.46560000000002,235.6410765268744,38.56529736358057,0.5520666629760171,1.3190995867537,-0.767032923777683,0.027314479755176927,0
2023-12-05 10:00:00,TSLA,234.1,234.1,232.74,232.83,85595,235.48000000000002,231.78619999999998,235.37335495288636,35.60090702947849,0.28292908319539833,1.1118654860420396,-0.8289364028466413,0.027678794275468786,1
2023-12-05 11:00:00,TSLA,232.8,233.27,232.5,233.21,89514,235.01100000000002,232.09419999999997,235.16732114784955,41.9131529263688,0.09915543427104012,0.9093234756878397,-0.8101680414167995,0.027803775744010762,0
2023-12-05 12:00:00,TSLA,233.29,233.91,233.13,233.29,181841,234.642,232.39,234.98852865757814,33.69252873563207,-0.039574979379352726,0.7195437846744013,-0.759118764053754,0.027704544026425512,1
2023-12-05 13:00:00,TSLA,233.3,234.61,233.01,233.68,518712,234.33800000000002,232.6494,234.86390688066595,49.80392156862749,-0.11670479087888452,0.5522940695637442,-0.6689988604426287,0.027858428883540183,1
2023-12-05 14:00:00,TSLA,233.75,238.71,233.2,238.15,17744565,234.59699999999998,232.9964,235.17686813012634,55.90008613264432,0.18077703533518275,0.4779906627180319,-0.2972136273828492,0.034445555492350906,1
2023-12-05 15:00:00,TSLA,238.09,246.66,238.04,245.69,32653876,235.632,233.4648,236.17811878440003,71.60288408208545,1.0132681865247264,0.5850461674793708,0.4282220190453556,0.04653303232463291,0
2023-12-05 16:00:00,TSLA,245.68,246.65,242.8,243.47,20060822,236.464,233.899,236.8725836620762,66.78737713398871,1.47686361054474,0.7634096560924446,0.7134539544522953,0.04773586655076167,0
2023-12-05 17:00:00,TSLA,243.5,243.77,240.66,241.24,16580909,237.083,234.2838,237.28852807521181,60.610328638497705,1.6453573061667441,0.9397991861073046,0.7055581200594395,0.04778251355132167,0
2023-12-05 18:00:00,TSLA,241.25,241.34,238.25,238.46,18058212,237.419,234.6192,237.40009682995355,56.326352530541044,1.5368511439769748,1.0592095776812387,0.47764156629573606,0.04871246385703609,1
2023-12-05 19:00:00,TSLA,238.45,239.92,237.59,239.8,14728240,237.98199999999997,234.97459999999998,237.62865903662464,59.27620632279538,1.5412198072872343,1.1556116236024379,0.38560818368479644,0.04533334629031247,0
2023-12-05 20:00:00,TSLA,239.8,240.45,238.17,238.85,14812048,238.584,235.31560000000002,237.74497722361278,57.459677419354826,1.4512953149258863,1.2147483618671275,0.23654695305875872,0.04386060200540448,1
2023-12-05 21:00:00,TSLA,238.72,239.76,238.5,239.74,622731,239.237,235.675,237.9349793927925,59.16373583431028,1.435299825868725,1.2588586546674472,0.1764411712012779,0.04376960515548091,0
2023-12-05 22:00:00,TSLA,239.75,239.95,238.72,239.18,155939,239.82599999999996,236.007,238.05355278395513,57.81609195402301,1.3617386897028894,1.2794346616745356,0.08230402802835379,0.043637933118531765,0
2023-12-05 23:00:00,TSLA,239.15,239.16,238.82,239.15,107823,240.373,236.33540000000002,238.15797632834034,59.88095238095242,1.2861937688926162,1.2807864831181517,0.0054072857744644764,0.04361114787164584,1
2023-12-06 00:00:00,TSLA,239.13,240.08,239.09,239.93,192576,240.55100000000002,236.69,238.32674048754603,64.4074675324675,1.27457089624761,1.2795433657440434,-0.004972469496433263,0.04329900237369416,1
2023-12-06 09:00:00,TSLA,240.61,241.67,240.5,241.26,133929,240.108,237.11620000000002,238.60609853635117,65.72880031262208,1.357036498634045,1.2950419923220438,0.06199450631200132,0.0434842980496064,1
2023-12-06 10:00:00,TSLA,241.2,241.61,241.12,241.6,51076,239.921,237.5558,238.89123200907963,66.07350096711798,1.4333040047928023,1.3226943948161956,0.11060960997660674,0.043428361170117925,0
2023-12-06 11:00:00,TSLA,241.57,241.57,240.41,241.23,96102,239.92,237.6156,239.1139718177387,64.61478900503286,1.447208130646061,1.3475971419821686,0.09961098866389229,0.04349129473388466,1
2023-12-06 12:00:00,TSLA,241.07,241.86,240.8,241.63,306352,240.237,237.69219999999999,239.35359354938265,57.99632352941173,1.4735181081020983,1.3727813352061546,0.10073677289594363,0.04347577412521709,1
2023-12-06 13:00:00,TSLA,241.38,242.92,240.2,242.79,923907,240.536,237.806,239.68087035420334,40.572171651495445,1.5698747216861477,1.4122000125021532,0.1576747091839945,0.04321814346890602,1
2023-12-06 14:00:00,TSLA,242.84,246.2,242.29,244.36,23165594,241.087,238.00119999999998,240.12650174904113,53.021045485403974,1.7527196500304854,1.4803039400078197,0.2724157100226656,0.04268475016443927,0
2023-12-06 15:00:00,TSLA,244.38,245.41,241.35,244.26,24712654,241.539,238.1994,240.52016824913244,61.98412698412683,1.8680230024366722,1.5578477524935903,0.3101752499430819,0.04277526401359827,1
2023-12-06 16:00:00,TSLA,244.27,245.39,243.1,244.91,17736898,242.11200000000002,238.40399999999997,240.9382474635008,80.80229226361001,1.988924227228523,1.644063047440577,0.34486117978794595,0.0427229670270159,0
2023-12-06 17:00:00,TSLA,244.89,246.57,243.59,243.92,16666612,242.589,238.583,241.22222389554835,70.35573122529614,1.982007246911877,1.711651887334837,0.27035535957704004,0.04321550687853061,0
2023-12-06 18:00:00,TSLA,243.92,244.16,241.26,242.45,13996355,242.84099999999998,238.6852,241.33915495311516,66.91729323308257,1.8367360259012742,1.7366687150481246,0.10006731085314957,0.040041828208053486,0
2023-12-06 19:00:00,TSLA,242.48,243.12,241.61,242.34,10372368,242.94899999999998,238.75760000000002,241.43447352900893,63.184584178498895,1.6932131487459117,1.727977601787682,-0.03476445304177034,0.02360486012340527,0
2023-12-06 20:00:00,TSLA,242.34,242.56,239.17,239.41,14706804,242.73000000000002,238.8012,241.24166652624615,50.94031071136545,1.3277383800487712,1.6479297574399001,-0.3201913773911289,0.024905842038674995,1
2023-12-06 21:00:00,TSLA,239.3,239.98,238.85,239.69,622414,242.57600000000002,238.8222,241.09388876184175,52.163461538461505,1.0486030099293657,1.5280644079377934,-0.4794613980084277,0.023361784527027706,0
2023-12-06 22:00:00,TSLA,239.61,239.75,239.31,239.57,129681,242.36999999999998,238.8382,240.94875649880922,48.47715736040604,0.808384665705546,1.384128459491344,-0.5757437937857981,0.020175001965473484,1
2023-12-06 23:00:00,TSLA,239.69,240.35,239.51,240.17,133562,242.108,238.8646,240.87458921320834,45.085662759242574,0.6588302972600673,1.2390688270450887,-0.5802385297850214,0.019531245196813825,1
2023-12-07 00:00:00,TSLA,240.18,240.4,240.13,240.37,125736,241.70899999999997,238.8934,240.8265330976647,44.383561643835705,0.5501044496488134,1.1012759515658337,-0.5511715019170202,0.019068280295128585,1
2023-12-07 09:00:00,TSLA,240.8,241.17,240.11,240.7,77114,241.353,238.92860000000002,240.81448232645855,47.571035747021085,0.4849761707551181,0.9780159954036907,-0.49303982464857254,0.018769421913484727,0
2023-12-07 10:00:00,TSLA,240.67,240.8,240.21,240.46,37825,240.908,238.95159999999998,240.78072210489108,44.55813953488379,0.40927764830843216,0.864268325984639,-0.4549906776762068,0.018625602377553615,1
2023-12-07 11:00:00,TSLA,240.5,240.8,240.3,240.6,32361,240.57600000000002,238.9836,240.76351047585385,38.746145940390576,0.3564736475503878,0.7627093902977887,-0.40623574274740093,0.01862302405024085,1
2023-12-07 12:00:00,TSLA,240.5,240.83,240.2,240.74,164080,240.40499999999997,239.02039999999997,240.76127138291537,28.192771084337352,0.3222087051040603,0.6746092532590431,-0.3524005481549828,0.018367086016011683,1
2023-12-07 13:00:00,TSLA,240.55,242.38,239.8,242.12,907780,240.38300000000004,239.10479999999998,240.890674108352,38.83089770354911,0.4017765284853567,0.6200427083043059,-0.21826617981894914,0.01842610774907737,0
2023-12-07 14:00:00,TSLA,242.12,242.7,236.98,238.07,17947449,240.24899999999997,239.108,240.62203847898513,23.651771956856663,0.13646041827431077,0.5233262502983068,-0.38686583202399605,0.024934879777566334,1
2023-12-07 15:00:00,TSLA,238.02,243.07,237.4,243.06,23247205,240.58599999999996,239.25359999999998,240.85422529051036,47.46760895170794,0.32509924453887606,0.48368084914642073,-0.15858160460754467,0.03300361794617579,0
2023-12-07 16:00:00,TSLA,243.07,244.08,241.33,242.54,18477558,240.88299999999998,239.34779999999998,241.0147752628427,50.28072364316906,0.4277068805633917,0.4724860554298149,-0.044779174866423244,0.033070100795133416,0
2023-12-07 17:00:00,TSLA,242.54,243.07,239.56,240.51,13172199,240.917,239.4836,240.96670142828626,44.90250696378827,0.3412860041659087,0.4462460451770337,-0.104960041011125,0.03376259244064927,1
2023-12-07 18:00:00,TSLA,240.51,241.41,239.4,241.25,10611946,241.00500000000002,239.57299999999998,240.99368224463996,55.83756345177665,0.3287193801602939,0.42274071217368575,-0.09402133201339186,0.033197643488411595,0
2023-12-07 19:00:00,TSLA,241.25,241.87,240.32,240.86,8611182,241.02100000000002,239.63219999999998,240.9809506022933,53.68620037807188,0.2840165336583311,0.39499587647061485,-0.11097934281228372,0.03321175197611967,1
2023-12-07 20:00:00,TSLA,240.86,242.86,240.73,242.64,11213978,241.23899999999998,239.74540000000002,241.13895530683678,58.7564175698802,0.38775058231169623,0.39354681763883115,-0.005796235327134913,0.0340381200997714,0
2023-12-07 21:00:00,TSLA,242.74,243.05,242.16,242.6,496613,241.439,239.86300000000003,241.27810242047138,57.159693576900445,0.4614140041077519,0.40712025493261533,0.054293749175136574,0.03382611888910142,1
2023-12-07 22:00:00,TSLA,242.5,242.94,242.45,242.82,118905,241.64700000000002,240.0082,241.42494980899792,57.21012360211888,0.5314190895137472,0.4319800218488417,0.09943906766490546,0.0332847498145541,0
2023-12-07 23:00:00,TSLA,242.85,242.9,242.7,242.88,68755,241.72299999999996,240.159,241.56352601766477,56.5191387559809,0.5849966454356377,0.4625833465662009,0.12241329886943675,0.03327979954271477,0
2023-12-08 00:00:00,TSLA,242.86,243.0,242.82,242.91,131256,242.20700000000002,240.31419999999997,241.69176163503002,57.41974560872195,0.6226998969934243,0.49460665665164566,0.12809324034177866,0.030696899801305667,1
2023-12-08 09:00:00,TSLA,242.0,244.01,242.0,243.7,104902,242.27100000000002,240.4872,241.88302243169383,59.03263403263402,0.7081631294447277,0.5373179512102622,0.17084517823446554,0.03079747431373902,0
2023-12-08 10:00:00,TSLA,243.6,243.7,242.6,242.64,71811,242.281,240.638,241.95511553343727,55.254424778761006,0.6824928627960958,0.5663529335274289,0.1161399292686669,0.031213182126587653,0
2023-12-08 11:00:00,TSLA,242.61,242.77,241.51,242.0,99858,242.42999999999998,240.7946,241.95939024453847,49.65397923875432,0.6035490030252788,0.5737921474269989,0.029756855598279897,0.03131670713061633,0
2023-12-08 12:00:00,TSLA,242.1,242.38,241.32,241.38,189914,242.44299999999998,240.96560000000002,241.9042102212491,61.89791516894325,0.48536165986553215,0.5561060499147056,-0.07074439004917343,0.03145135725813264,0
2023-12-08 13:00:00,TSLA,242.19,243.37,239.75,240.4,1406899,242.397,241.10940000000002,241.76095210493963,36.56565656565651,0.30905691340285557,0.5066962226123356,-0.19763930920948003,0.03171226225241172,1
2023-12-08 14:00:00,TSLA,240.46,243.65,239.27,242.4,15237079,242.373,241.2916,241.8218138092311,49.38488576449918,0.32694855747453744,0.47074668958477595,-0.1437981321102385,0.03276682826260654,1
2023-12-08 15:00:00,TSLA,242.4,245.23,242.4,245.19,22432349,242.632,241.5218,242.14259344644717,69.2751235584845,0.5598044204084829,0.48855823574951734,0.07124618465896554,0.034592536649071214,0
2023-12-08 16:00:00,TSLA,245.19,245.27,241.67,241.97,15853691,242.54699999999997,241.5982,242.12615597535697,52.46238030095759,0.4789957156369553,0.486645731727005,-0.007650016090049672,0.037363680414575565,0
2023-12-08 17:00:00,TSLA,241.96,242.32,240.48,241.59,12308471,242.41800000000003,241.5162,242.07509350151344,52.498288843258024,0.3799120214069944,0.4652989896630029,-0.0853869682560085,0.036954996250974204,0
2023-01-03 09:00:00,XOM,110.96,110.96,110.61,110.77,951,110.77,110.77,110.77,0.0,0.0,0.0,0.0,,1
2023-01-03 10:00:00,XOM,111.0,111.0,111.0,111.0,394,110.88499999999999,110.88499999999999,110.79190476190476,0.0,0.018347578347572835,0.003669515669514567,0.014678062678058268,,0
2023-01-03 11:00:00,XOM,110.4,110.4,110.0,110.0,1484,110.58999999999999,110.58999999999999,110.71648526077098,18.699186991870178,-0.047258707315691595,-0.006516128927526665,-0.04074257838816493,0.03505506052887366,0
2023-01-03 12:00:00,XOM,109.99,110.2,109.9,109.9,16154,110.4175,110.4175,110.63872475974517,17.29323308270709,-0.10609829058672915,-0.026432561259367163,-0.07966572932736199,0.025651991710922632,0
2023-01-03 13:00:00,XOM,110.04,110.46,109.76,109.87,37409,110.30799999999999,110.30799999999999,110.56551287786468,16.911764705882646,-0.15338174425394868,-0.051822397858283464,-0.10155934639566522,0.021588954511403923,0
2023-01-03 14:00:00,XOM,109.77,110.02,108.85,108.93,1923397,110.07833333333333,110.07833333333333,110.40974974663948,10.000000000000185,-0.2636650000415983,-0.09419091829494644,-0.16947408174665188,0.022802706272949055,0
2023-01-03 15:00:00,XOM,108.94,109.64,108.23,108.86,1889015,109.90428571428572,109.90428571428572,110.2621545326738,9.704641350211105,-0.3526485765129479,-0.14588244993854674,-0.20676612657440116,0.020978962633372518,0
2023-01-03 16:00:00,XOM,108.86,108.97,106.91,107.08,1538643,109.55125,109.55125,109.95909219622868,5.5421686746989,-0.560340568602868,-0.228774073671411,-0.33156649493145696,0.029746313186011085,0
2023-01-03 17:00:00,XOM,107.08,107.51,106.63,106.78,1216849,109.24333333333334,109.24333333333334,109.65632151087357,5.1685393258427865,-0.740608191253358,-0.3311408971878004,-0.4094672940655576,0.02772205518127635,0
2023-01-03 18:00:00,XOM,106.78,107.07,106.13,106.39,1042885,108.958,108.958,109.34524327174276,4.752066115702561,-0.9045146398683528,-0.4458156457239109,-0.4586989941444419,0.025966744118149924,0
2023-01-03 19:00:00,XOM,106.38,106.45,105.49,106.01,1669760,108.482,108.69,109.0276010553863,4.4061302681993055,-1.052936904283328,-0.5672398974357944,-0.4856970068475337,0.024513711080068497,1
2023-01-03 20:00:00,XOM,106.02,106.61,105.95,106.47,3023665,108.029,108.505,108.78402000249237,12.14788732394365,-1.1205277165254586,-0.6778974612537273,-0.4426302552717313,0.02605202037167268,0
2023-01-03 21:00:00,XOM,106.96,106.96,106.46,106.52,337671,107.681,108.35230769230769,108.56839904987405,12.914485165793991,-1.1567253304869354,-0.773663035100369,-0.38306229538656633,0.025383133313106824,1
2023-01-03 22:00:00,XOM,106.52,106.6,106.52,106.6,4062,107.351,108.22714285714287,108.38093247369557,14.113597246127284,-1.1655214630153239,-0.8520347206833601,-0.31348674233196383,0.02480156799750198,1
2023-01-03 23:00:00,XOM,106.5,106.8,106.47,106.8,5701,107.04400000000001,108.132,108.23036747620074,16.971713810316103,-1.143176308010311,-0.9102630381487502,-0.2329132698615608,0.024512085986608725,0
2023-01-04 00:00:00,XOM,106.78,106.81,106.6,106.81,4779,106.832,108.049375,108.09509438322924,13.816925734024153,-1.1118440491544277,-0.9505792403498858,-0.16126480880454186,0.023822771564843047,0
2023-01-04 09:00:00,XOM,105.61,105.61,105.61,105.61,1351,106.50699999999999,107.90588235294118,107.8584187276836,13.355592654424015,-1.1703518913709843,-0.9945337705541055,-0.17581812081687875,0.025040427790059622,0
2023-01-04 10:00:00,XOM,105.5,105.8,105.25,105.25,1152,106.324,107.75833333333334,107.60999789647563,12.799999999999955,-1.2315719741176139,-1.0419414112668073,-0.1896305628508066,0.024250127880243968,0
2023-01-04 11:00:00,XOM,105.28,105.28,105.27,105.27,1093,106.173,107.62736842105264,107.38714095395414,13.141025641025536,-1.2639059765645015,-1.0863343243263461,-0.1775716522381554,0.023763454353377404,0
2023-01-04 12:00:00,XOM,105.59,105.88,104.8,104.89,27321,106.023,107.4905,107.1493180059585,14.436619718309757,-1.3051487878654484,-1.1300972170341668,-0.17505157083128164,0.023108430562284413,1
2023-01-04 13:00:00,XOM,105.2,106.0,104.8,105.15,37595,105.93699999999998,107.37904761904763,106.9589067672958,18.39863713798978,-1.3018473005614624,-1.1644472337396259,-0.13740006682183648,0.023115614665004787,1
2023-01-04 14:00:00,XOM,105.02,106.42,104.56,106.11,2238711,105.901,107.32136363636364,106.87805850374382,40.39603960396038,-1.2078436019550622,-1.1731265073827133,-0.03471709457234895,0.02556040609354725,0
2023-01-04 15:00:00,XOM,106.1,107.04,105.22,105.91,3508161,105.83999999999999,107.26,106.78586245576821,41.21212121212115,-1.1363837970417308,-1.1657779653145168,0.02939416827278607,0.024545538292471927,1
2023-01-04 16:00:00,XOM,105.91,107.07,105.83,107.06,1672738,105.88600000000001,107.25166666666667,106.8119707933141,55.86690017513136,-0.9757086359609985,-1.1277640994438132,0.15205546348281462,0.027658028963559497,0
2023-01-04 17:00:00,XOM,107.07,107.16,106.63,106.69,1199415,105.875,107.2292,106.80035452728418,55.96491228070168,-0.8682200210292592,-1.0758552837609023,0.20763526273164312,0.02771791979716581,0
2023-01-04 18:00:00,XOM,106.72,106.79,106.37,106.63,1013789,105.857,107.20615384615385,106.78413028659045,51.50943396226411,-0.7788973737633142,-1.016463701761385,0.23756632799807065,0.02669436268256377,0
2023-01-04 19:00:00,XOM,106.63,106.95,105.89,106.29,1883998,105.925,107.17222222222223,106.73707025929613,47.942754919499194,-0.7271614264892889,-0.9586032467069657,0.23144182021767679,0.02677480525054702,1
2023-01-04 20:00:00,XOM,106.29,106.89,105.97,106.77,3514965,106.077,107.15785714285714,106.74020642507745,51.41903171953257,-0.6400502264712884,-0.8948926426598303,0.25484241618854186,0.022038619363708413,1
2023-01-04 21:00:00,XOM,106.77,106.94,106.77,106.9,1233968,106.24000000000001,107.14896551724138,106.75542486078436,50.84459459459467,-0.5541363207424155,-0.8267413782763473,0.2726050575339318,0.021892411704973466,0
2023-01-04 22:00:00,XOM,106.77,106.89,106.77,106.77,1851,106.428,107.13633333333334,106.75681296928109,49.668874172185376,-0.4908802826842589,-0.7595691591579297,0.2686888764736708,0.021590130223468083,1
2023-01-04 23:00:00,XOM,106.77,107.08,106.77,107.08,9026,106.62100000000001,107.13451612903226,106.7875926864924,64.27184466019415,-0.41099728668218916,-0.6898547846627816,0.27885749798059245,0.02137265659341043,0
2023-01-05 00:00:00,XOM,106.82,106.95,106.57,106.95,1708,106.705,107.12875,106.8030600496836,67.27642276422768,-0.3540975344106698,-0.6227033346123593,0.26860580020168945,0.021045139032403692,1
2023-01-05 09:00:00,XOM,107.58,108.0,107.58,108.0,1377,106.91399999999999,107.15515151515152,106.9170543306661,72.94117647058826,-0.2217219731220439,-0.5425070623142962,0.32078508919225235,0.023127743395547903,0
2023-01-05 10:00:00,XOM,107.99,108.0,107.99,108.0,739,107.008,107.17999999999999,107.02019201345982,77.91741472172347,-0.11548218039595781,-0.45710208593062857,0.34161990553467075,0.023138288188905367,0
2023-01-05 12:00:00,XOM,107.75,107.77,107.55,107.71,4982,107.10999999999999,107.19514285714286,107.08588801217793,72.85714285714272,-0.054063742443645424,-0.37649441723323196,0.32243067478958654,0.02333577727490795,0
2023-01-05 13:00:00,XOM,107.65,107.77,106.8,106.8,33045,107.127,107.18416666666667,107.05866058244669,56.21621621621618,-0.07792036521669843,-0.3167796068299253,0.23885924161322686,0.024974138158019653,1
2023-01-05 14:00:00,XOM,106.8,107.63,106.3,107.58,1914402,107.256,107.19486486486487,107.10831195554701,63.62153344208808,-0.03350124784267905,-0.26012393503247605,0.226622687189797,0.02298923971497252,1
2023-01-05 15:00:00,XOM,107.59,108.09,107.15,107.75,2102183,107.354,107.20947368421052,107.16942510263777,56.69902912621356,0.015243089106675711,-0.2050505302046457,0.2202936193113214,0.022533322891423152,1
2023-01-05 16:00:00,XOM,107.79,108.73,107.7,108.3,1882128,107.494,107.2374358974359,107.27709890238656,65.1031894934334,0.0971340301455541,-0.14461361813460574,0.24174764828015985,0.02283839760517463,1
2023-01-05 17:00:00,XOM,108.3,109.27,108.3,109.09,1568262,107.726,107.28375000000001,107.44975614977831,70.29702970297035,0.2232066018410137,-0.07104957413948186,0.2942561759804956,0.02290744185553014,1
2023-01-05 18:00:00,XOM,109.08,109.95,109.01,109.61,1968171,107.979,107.34048780487805,107.65549365932323,76.602564102564,0.36091922522814457,0.01534418573404342,0.3455750394941012,0.023073803550270087,0
2023-01-05 19:00:00,XOM,109.61,109.85,109.29,109.45,1404905,108.229,107.39071428571428,107.82639902510196,72.63513513513513,0.45193715836363424,0.10266278025996159,0.3492743781036727,0.02208246190069707,0
2023-01-05 20:00:00,XOM,109.45,109.45,108.94,109.19,3289636,108.348,107.43255813953489,107.95626578461606,68.92561983471064,0.49735648308957536,0.18160152082588438,0.315754962263691,0.022168374621039003,0
2023-01-05 21:00:00,XOM,109.2,109.21,109.17,109.2,227810,108.468,107.47272727272728,108.07471666227168,70.48903878583477,0.5280712647627155,0.2508954696132506,0.2771757951494649,0.019902107633229717,0
2023-01-05 22:00:00,XOM,109.17,109.2,109.11,109.2,2119,108.617,107.5111111111111,108.1818865039601,68.86120996441284,0.5461176462472253,0.30993990494004553,0.23617774130717972,0.019380937364371468,1
2023-01-05 23:00:00,XOM,109.2,109.27,109.2,109.27,3146,108.864,107.54934782608697,108.28551636072581,70.86330935251792,0.55961703178356,0.35987533030874846,0.19974170147481157,0.019304772162130227,0
2023-01-06 00:00:00,XOM,109.2,109.27,109.2,109.2,2233,109.026,107.5844680851064,108.3726100406567,63.100436681222746,0.5582320257874187,0.3995466694044825,0.15868535638293618,0.018853415143149206,0
2023-01-06 09:00:00,XOM,109.0,109.0,109.0,109.0,422,109.151,107.61395833333334,108.43236146535605,60.4602510460251,0.5348308726475608,0.4266035100530982,0.10822736259446258,0.018803353254623883,0
2023-01-06 11:00:00,XOM,108.65,108.65,108.65,108.65,150,109.186,107.63510204081632,108.45308894484596,59.71074380165304,0.4824814692172339,0.43777910188592534,0.04470236733130856,0.019275524067501403,1
2023-01-06 12:00:00,XOM,108.97,108.97,108.73,108.9,4731,109.167,107.66040000000001,108.49565190247968,75.11961722488053,0.4559116349716277,0.4414056085030658,0.014506026468561861,0.019204998754426675,1
2023-01-06 13:00:00,XOM,108.77,110.19,108.54,110.14,26257,109.22,107.64779999999999,108.6522564831959,77.58620689655183,0.5288166179988849,0.45888781040222965,0.06992880759665526,0.021790950418560932,1
2023-01-06 14:00:00,XOM,110.19,111.25,109.9,110.78,2497469,109.353,107.64339999999999,108.85489872289153,79.6477495107633,0.6309636375444683,0.4933029758306774,0.13766066171379088,0.022027780576707,1
2023-01-06 15:00:00,XOM,110.8,111.99,110.72,111.78,2373263,109.612,107.679,109.13347979690187,81.29496402877709,0.7835749646808239,0.5513573736007067,0.2322175910801172,0.021736021269194244,0
2023-01-06 16:00:00,XOM,111.79,111.87,111.46,111.65,1400620,109.85700000000001,107.714,109.37314838767313,76.12244897959198,0.8838422441787515,0.6178543477163156,0.2659878964624358,0.021864347191589667,0
2023-01-06 17:00:00,XOM,111.66,111.68,110.97,110.99,1445386,110.03600000000002,107.73639999999999,109.52713425551377,63.690476190476176,0.8996773806038618,0.6742189542938248,0.22545842631003699,0.022761125381000537,0
2023-01-06 18:00:00,XOM,110.97,111.0,109.67,109.97,2351572,110.106,107.7572,109.56931194546483,54.40677966101691,0.8204635714713646,0.7034678777293328,0.11699569374203178,0.023112065553422732,1
2023-01-06 19:00:00,XOM,109.96,111.06,109.96,110.67,1426307,110.253,107.7934,109.6741393792301,61.67192429022087,0.8048919139291257,0.7237526849692915,0.08113922895983428,0.02288100403941526,0
2023-01-06 20:00:00,XOM,110.67,110.94,110.37,110.51,3040231,110.404,107.86200000000001,109.75374515263675,60.092449922958444,0.7707558071489728,0.7331533094052277,0.037602497743745134,0.02305939028602938,0
2023-01-06 21:00:00,XOM,110.43,110.53,110.39,110.53,193902,110.59200000000001,107.93700000000001,109.82767418571898,60.215053763440885,0.7368228937782249,0.7338872262798272,0.002935667498397687,0.02272255946498022,0
2023-01-06 22:00:00,XOM,110.42,110.5,110.42,110.5,2125,110.752,108.0192,109.8917052156505,59.50540958268939,0.6994472734019581,0.7269992357042534,-0.027551962302295285,0.02176704085330323,1
2023-01-06 23:00:00,XOM,110.62,110.62,110.57,110.57,3252,110.795,108.11039999999998,109.95630471892188,60.58732612055636,0.6677775164302062,0.715154891849444,-0.04737737541923781,0.02133300024589584,0
2023-01-07 00:00:00,XOM,110.6,110.6,110.11,110.29,1573,110.74600000000001,108.18679999999999,109.9880852218817,59.8473282442749,0.613018846250867,0.6947276827297286,-0.08170883647886162,0.02146049329947981,1
2023-01-09 09:00:00,XOM,111.3,112.15,111.3,112.0,4171,110.768,108.29639999999999,110.17969615313108,71.17572692793937,0.6995410408824227,0.6956903543602675,0.0038506865221552555,0.026000527770680393,1
2023-01-09 10:00:00,XOM,112.03,112.14,112.0,112.14,1477,110.81700000000001,108.40719999999999,110.36639175759478,70.76923076923082,0.7705251986036359,0.7106573232089413,0.059867875394694625,0.025970240242901083,0
2023-01-09 11:00:00,XOM,112.19,112.35,112.0,112.0,2361,110.918,108.5112,110.52197349496672,63.88059701492542,0.8061905620763525,0.7297639709824235,0.07642659109392902,0.026068132334635074,0
2023-01-09 12:00:00,XOM,112.0,112.2,111.52,112.0,16638,111.12100000000001,108.615,110.6627379240175,60.0660066006601,0.8249461538332952,0.7488004075525979,0.07614574628069726,0.026092613536698898,1
2023-01-09 13:00:00,XOM,112.1,112.25,111.3,112.15,30629,111.269,108.7458,110.80438193125393,53.5508637236085,0.8422054219752511,0.7674814104371286,0.07472401153812247,0.026016553046763768,0
2023-01-09 14:00:00,XOM,112.0,112.2,110.77,111.06,1943863,111.324,108.86200000000001,110.82872650922975,45.21880064829818,0.7591782910668172,0.7658207865630663,-0.006642495496249068,0.028140741068247432,0
2023-01-09 15:00:00,XOM,111.05,111.31,109.89,110.63,2528848,111.33400000000002,108.9692,110.80980017501739,46.96969696969697,0.6511749458699683,0.7428916184244467,-0.09171667255447846,0.028251260350417133,0
2023-01-09 16:00:00,XOM,110.64,110.74,109.92,109.98,1842744,111.28200000000001,109.07099999999998,110.7307715869205,50.08976660682231,0.5072842914181024,0.6957701530231779,-0.18848586160507552,0.029004404505406027,0
2023-01-09 17:00:00,XOM,109.97,109.97,109.03,109.03,1601150,111.128,109.1486,110.56879334054712,35.91065292096215,0.3129849548370913,0.6192131133859605,-0.3062281585488692,0.027997498419763896,0
2023-01-09 18:00:00,XOM,109.03,109.11,108.39,108.77,1675719,110.976,109.2018,110.39747968906643,35.30405405405395,0.13644860902762446,0.5226602125142933,-0.38621160348666883,0.027246153494456204,0
2023-01-09 19:00:00,XOM,108.77,108.95,107.81,108.55,2200650,110.631,109.25460000000001,110.22152924248867,33.82352941176464,-0.020968170270720066,0.41393453595729063,-0.4349027062280107,0.025171038602157667,0
2023-01-09 20:00:00,XOM,108.55,108.84,108.24,108.48,3785846,110.26499999999999,109.28299999999999,110.05566931463261,33.60389610389609,-0.14964549684040662,0.30121852939775123,-0.45086402623815786,0.025182587619396606,0
2023-01-09 21:00:00,XOM,108.48,108.58,108.44,108.49,462853,109.91399999999999,109.31900000000002,109.90655795133426,32.950819672131104,-0.24795798350508846,0.19138322681718328,-0.43934121032227175,0.02476874852717594,0
2023-01-09 22:00:00,XOM,108.57,108.58,108.48,108.48,2909,109.56199999999998,109.35600000000001,109.77069528930244,34.47684391080611,-0.3229554248121218,0.08851549649132227,-0.4114709213034441,0.02327593023144165,0
2023-01-09 23:00:00,XOM,108.49,108.5,108.48,108.48,2045,109.19500000000001,109.39980000000001,109.64777192841649,7.2815533980582074,-0.378033700197264,-0.004794342846394989,-0.373239357350869,0.022091182717221856,0
2023-01-10 00:00:00,XOM,108.47,108.47,108.08,108.08,4405,108.897,109.426,109.49846031618635,3.6529680365296144,-0.44878695071042785,-0.09359286441920156,-0.3551940862912263,0.022253279252153264,1
2023-01-10 09:00:00,XOM,108.24,108.24,108.24,108.24,174,108.65799999999999,109.45280000000001,109.37860695274003,7.272727272727138,-0.4863424951215052,-0.1721427905596623,-0.3141997045618429,0.022369609556312352,1
2023-01-10 11:00:00,XOM,108.49,109.08,108.49,109.08,1938,108.56800000000001,109.499,109.35016819533621,22.13740458015262,-0.4432154430775057,-0.22635732106323098,-0.21685812201427473,0.024037748703386843,0
2023-01-10 12:00:00,XOM,108.53,108.71,108.12,108.43,14517,108.508,109.52600000000001,109.26253312911372,17.595818815330915,-0.45622740579997867,-0.2723313380105805,-0.18389606778939815,0.024570279803438046,1
2023-01-10 13:00:00,XOM,108.71,108.82,108.29,108.75,16861,108.506,109.56200000000001,109.21372045015052,26.760563380281525,-0.43569572524579314,-0.3050042154576231,-0.13069150978817007,0.024812184811219797,1
2023-01-10 14:00:00,XOM,108.71,110.28,108.71,109.08,1898796,108.559,109.5836,109.2009851691838,34.08624229979456,-0.38831967096265885,-0.32166730655863024,-0.06665236440402861,0.018602151041096675,0
2023-01-10 15:00:00,XOM,109.07,109.42,108.06,108.08,2056080,108.519,109.5852,109.09422467688059,31.80076628352475,-0.4265484640916668,-0.3426435380652376,-0.08390492602642918,0.01995951328865083,1
2023-01-10 16:00:00,XOM,108.06,108.7,108.0,108.67,1273264,108.53699999999999,109.6044,109.05382232670149,46.29629629629628,-0.40457331951650133,-0.35502949435549036,-0.04954382516101097,0.02125135706708805,1
2023-01-10 17:00:00,XOM,108.67,109.43,108.56,109.06,1167555,108.595,109.64959999999999,109.05441067653945,52.90581162324657,-0.35163469263262925,-0.3543505340109182,0.0027158413782889523,0.02181312874088421,1
2023-01-10 18:00:00,XOM,109.06,109.39,108.97,109.38,1039754,108.68500000000002,109.6856,109.08541918353569,58.153241650294746,-0.28062426196713375,-0.3396052796021613,0.058981017635027555,0.022074371096004075,1
2023-01-10 19:00:00,XOM,109.39,109.74,109.35,109.69,1427135,108.846,109.7244,109.14299830891323,61.35084427767355,-0.19706196714979285,-0.3110966171116876,0.11403464996189477,0.020511609415317326,1
2023-01-10 20:00:00,XOM,109.7,110.33,109.64,110.1,3886102,109.032,109.76039999999999,109.23414132711197,64.04886561954629,-0.09664065961882784,-0.26820542561311567,0.17156476599428783,0.020649076397623888,0
2023-01-10 21:00:00,XOM,109.99,110.09,109.79,109.9,809873,109.114,109.7766,109.29755643881559,61.993243243243306,-0.03281609491942561,-0.22112755947437768,0.18831146455495207,0.019864991843055773,0
2023-01-10 22:00:00,XOM,109.86,109.86,109.86,109.86,240,109.25699999999999,109.7816,109.35112249226172,61.577181208053695,0.014371995314220953,-0.17402764851665795,0.1883996438308789,0.017694167217564016,0
2023-01-10 23:00:00,XOM,109.87,109.87,109.5,109.51,12785,109.333,109.78280000000001,109.3662536834749,62.098138747885066,0.023258709938147604,-0.13457037682569684,0.15782908676384444,0.017843769286576685,1
2023-01-11 00:00:00,XOM,109.65,109.7,109.6,109.6,1004,109.38499999999999,109.79099999999998,109.38851523742966,61.64383561643843,0.037135666296634895,-0.1002291682012305,0.1373648344978654,0.017672100549548604,1
2023-01-11 09:00:00,XOM,109.85,110.5,109.85,110.09,1376,109.58600000000001,109.80879999999999,109.4553233100554,59.19854280510029,0.08667304616386673,-0.06284872532821106,0.1495217714920778,0.01806275520113407,0
2023-01-11 10:00:00,XOM,110.2,110.2,110.01,110.01,1415,109.72,109.825,109.5081496614787,66.05691056910575,0.11811489026308664,-0.026656002209951526,0.14477089247303815,0.01811238403393435,1
2023-01-11 11:00:00,XOM,110.16,110.16,110.16,110.16,786,109.83,109.84279999999998,109.57023064609977,64.84210526315795,0.15336858703300038,0.009348915638638853,0.14401967139436153,0.01810354728712951,1
2023-01-11 12:00:00,XOM,110.11,110.37,110.11,110.35,6985,109.92699999999999,109.8658,109.64449439409027,63.77440347071588,0.1943979097212889,0.04635871445516886,0.14803919526612003,0.018107836385513342,1
2023-01-11 13:00:00,XOM,110.11,110.89,110.11,110.81,25452,110.03899999999999,109.90199999999999,109.75549492798643,83.53808353808375,0.2610231863606032,0.08929160883625573,0.17173157752434745,0.017730108679235895,1
2023-01-11 14:00:00,XOM,110.95,111.37,110.67,110.96,1874975,110.125,109.9482,109.87020969674963,81.54269972451809,0.32221366593429934,0.13587602025586445,0.1863376456784349,0.017728869777287586,0
2023-01-11 15:00:00,XOM,110.96,111.0,109.14,109.23,2508553,110.05799999999999,109.95479999999999,109.80923734467824,51.71026156941653,0.22847727624491654,0.15439627145367488,0.07408100479124166,0.023227322300413838,1
2023-01-11 16:00:00,XOM,109.24,110.39,109.08,110.24,1658493,110.096,109.9568,109.85026235947079,57.59717314487638,0.23300315581880682,0.1701176483267013,0.06288550749210553,0.02402807585428853,1
2023-01-11 17:00:00,XOM,110.24,110.72,110.07,110.49,1772903,110.194,109.95100000000001,109.9111897538069,57.14285714285718,0.25383678618790384,0.1868614758989418,0.06697531028896203,0.02397458187561171,1
2023-01-11 18:00:00,XOM,110.48,110.78,110.25,110.61,1101299,110.295,109.9276,109.9777431105872,54.80225988700574,0.276839353728505,0.20485705146485444,0.07198230226365054,0.02386300070773642,1
2023-01-11 19:00:00,XOM,110.62,111.2,110.39,111.1,1731938,110.396,109.9166,110.0846247191027,60.71428571428568,0.3307947630127046,0.2300445937744245,0.10075016923828012,0.02171562516555144,1
2023-01-11 20:00:00,XOM,111.1,111.45,110.96,111.37,4115198,110.532,109.9242,110.2070414125215,62.95025728988004,0.3908362402238055,0.2622029230643007,0.12863331715950477,0.021325997764027275,0
2023-01-11 21:00:00,XOM,111.37,111.41,111.31,111.35,179253,110.651,109.9518,110.31589461132897,66.72727272727266,0.4318278677798162,0.29612791200740385,0.13569995577241234,0.021221556392448677,0
2023-01-11 22:00:00,XOM,111.38,111.38,111.28,111.36,6907,110.752,109.9656,110.41533321977383,66.23616236162366,0.45982042079059227,0.3288664137640416,0.1309540070265507,0.021146253389957882,0
2023-01-11 23:00:00,XOM,111.3,111.35,111.3,111.32,976,110.803,109.9818,110.50149196074776,62.374245472836925,0.4733209062458599,0.35775731226040525,0.11556359398545463,0.021081101656589666,0
2023-01-12 00:00:00,XOM,111.32,111.35,111.29,111.29,1300,110.83600000000001,109.99700000000001,110.57658796448607,63.00813008130086,0.4761110768305201,0.38142806517442823,0.09468301165609189,0.0208626832790704,1
2023-01-12 10:00:00,XOM,111.43,111.5,111.43,111.5,1955,111.06300000000002,110.01700000000001,110.66453196786834,63.453815261044234,0.4896234774101913,0.40306714762158086,0.08655632978861044,0.020749245032435627,1
2023-01-12 11:00:00,XOM,111.59,111.7,111.59,111.7,1345,111.20899999999999,110.03960000000001,110.7631479709285,63.52705410821653,0.51058477726707,0.4245706735506787,0.08601410371639129,0.020741330328614426,1
2023-01-12 12:00:00,XOM,111.76,111.76,111.76,111.76,290,111.33599999999998,110.06900000000002,110.8580862594115,60.3485838779957,0.5259751429410642,0.4448515674287558,0.08112357551230837,0.020310106030378323,1
2023-01-12 13:00:00,XOM,111.54,112.35,111.5,112.35,54460,111.50999999999999,110.07600000000001,111.00017328232468,63.81709741550701,0.5791046300880254,0.47170217996060976,0.10740245012741562,0.02074706102552041,0
2023-01-12 14:00:00,XOM,112.28,112.55,111.56,112.38,1993391,111.63799999999999,110.0808,111.13158535067471,97.29729729729719,0.6165239760853751,0.5006665391855628,0.11585743689981232,0.02048436331263673,1
2023-01-12 15:00:00,XOM,112.36,113.59,112.21,113.42,2879061,111.84299999999999,110.1092,111.34952960299141,97.32142857142848,0.7217781762133626,0.5448888665911228,0.1768893096222398,0.021956960292467128,0
2023-01-12 16:00:00,XOM,113.43,113.74,113.05,113.22,1687392,112.03,110.1336,111.52766964080175,91.2386706948639,0.7800624848468232,0.5919235902422628,0.18813889460456035,0.022204516812291093,1
2023-01-12 17:00:00,XOM,113.21,113.52,113.21,113.36,1322617,112.22999999999999,110.15780000000001,111.70217729405873,91.29129129129113,0.8280053194189492,0.6391399360776001,0.18886538334134906,0.02220196589479179,0
2023-01-12 18:00:00,XOM,113.37,113.45,112.84,113.39,1388909,112.43699999999998,110.2044,111.86292231367217,89.89547038327511,0.8585245736345115,0.6830168635889824,0.17550771004552912,0.022024315301940517,0
2023-01-12 19:00:00,XOM,113.4,113.54,113.07,113.19,1584794,112.627,110.2556,111.98931066475102,82.49999999999974,0.8566974984628217,0.7177529905637503,0.13894450789907142,0.02221571730270793,0
2023-01-12 20:00:00,XOM,113.19,113.3,112.86,113.21,3143155,112.798,110.3202,112.10556679191758,83.21428571428574,0.8470985364512273,0.7436220997412457,0.10347643670998163,0.013826508002285926,0
2023-01-12 21:00:00,XOM,113.11,113.22,113.11,113.18,149724,112.946,110.4032,112.20789376411591,82.26950354609966,0.8275312752005419,0.760403934833105,0.06712734036743695,0.011508301208945589,0
2023-01-12 22:00:00,XOM,113.21,113.3,113.21,113.23,3626,113.093,110.4924,112.30523721515249,83.74558303886981,0.8067588480075614,0.7696749174679963,0.037083930539565046,0.011494857547370615,0
2023-01-12 23:00:00,XOM,113.24,113.25,113.12,113.25,775,113.18299999999999,110.5864,112.39521462323322,84.75177304964554,0.7828857629075543,0.7723170865559079,0.010568676351646378,0.011542611252806813,0
2023-01-13 00:00:00,XOM,113.25,113.29,113.25,113.29,1000,113.274,110.68260000000001,112.48043227816339,83.77358490566061,0.7584508869698539,0.7695438466386972,-0.011092959668843383,0.011044726322385212,1
2023-01-13 10:00:00,XOM,113.6,113.8,113.6,113.8,5592,113.31199999999998,110.7888,112.60610539452878,85.47297297297312,0.7713471991329612,0.76990451713755,0.0014426819954111991,0.011515392455973276,0
2023-01-13 11:00:00,XOM,113.79,113.79,113.68,113.73,4984,113.36299999999999,110.89380000000001,112.71314297600223,83.16498316498348,0.7670768203532532,0.7693389777806907,-0.0022621574274375167,0.011573745139376989,0
2023-01-13 12:00:00,XOM,113.65,113.65,113.11,113.11,9384,113.338,110.98639999999999,112.75093888304964,62.66666666666681,0.7055307763480414,0.7565773374941609,-0.051046561146119496,0.013266106409278056,0
2023-01-13 13:00:00,XOM,113.32,113.69,112.84,112.96,27394,113.295,111.084,112.77084946561634,59.294871794871796,0.6373048925679257,0.7327228485089139,-0.09541795594098823,0.013388500803861898,0
2023-01-13 14:00:00,XOM,112.95,113.33,112.16,112.29,1243241,113.205,111.165,112.72505427841477,29.454545454545325,0.5231415375542241,0.690806586317976,-0.16766504876375188,0.014942898172118657,1
2023-01-13 15:00:00,XOM,112.27,113.49,112.23,113.21,1631217,113.205,111.2476,112.77123958523241,49.855907780979756,0.5011259000072528,0.6528704490558314,-0.1517445490485786,0.016795802457549917,0
2023-01-13 16:00:00,XOM,113.25,113.29,112.84,113.03,1046299,113.19000000000001,111.33959999999999,112.79588343425789,45.29914529914525,0.4638073703051333,0.6150578333056917,-0.15125046300055844,0.016918667967755936,0
2023-01-13 17:00:00,XOM,113.03,113.07,112.37,112.56,999280,113.123,111.4158,112.77341834528094,39.493670886075826,0.3917907744381779,0.5704044215321891,-0.17861364709401117,0.017575459919746197,1
2023-01-13 18:00:00,XOM,112.56,113.14,112.5,113.11,857104,113.10900000000001,111.4964,112.80547374096848,49.06976744186048,0.3747773073123426,0.5312789986882198,-0.15650169137587722,0.017463839283048625,0
2023-01-13 19:00:00,XOM,113.14,113.17,112.83,112.99,1042855,113.079,111.59459999999999,112.82304767040004,47.499999999999986,0.3476040517885508,0.49454400930828607,-0.14693995751973526,0.017520426595854698,1
2023-01-13 20:00:00,XOM,112.99,113.4,112.95,113.16,2340416,113.01500000000001,111.68440000000001,112.85513836845718,49.779735682819265,0.3359144179532194,0.4628180910372728,-0.12690367308405337,0.014851687800167754,0
2023-01-13 21:00:00,XOM,113.09,113.16,113.09,113.15,1475558,112.957,111.76620000000001,112.88322042860412,49.11111111111112,0.3221300675927381,0.43468048634836587,-0.11255041875562777,0.014749449800821568,0
2023-01-13 22:00:00,XOM,113.15,113.15,113.09,113.09,2417,112.955,111.8404,112.90291372111801,48.237885462555084,0.3028730401867392,0.4083189971160406,-0.10544595692930137,0.014696008273052445,0
2023-01-13 23:00:00,XOM,113.15,113.15,113.11,113.13,1235,112.97200000000001,111.9092,112.92454098577343,48.23788546255493,0.28752496412579376,0.3841601905179912,-0.09663522639219746,0.014698693835976346,0
2023-01-14 00:00:00,XOM,113.16,113.16,113.05,113.05,1354,113.048,111.9682,112.93648946331882,40.87591240875903,0.26584171405951906,0.3604964952262968,-0.09465478116677772,0.014611239518724504,0
2023-01-17 09:00:00,XOM,112.69,112.75,112.69,112.75,581,113.002,112.02519999999998,112.91872856205036,38.70967741935469,0.22189225359095133,0.3327756468992277,-0.11088339330827635,0.014836037304469276,0
2023-01-17 10:00:00,XOM,112.75,112.75,112.55,112.58,2308,112.957,112.07960000000001,112.88646869899796,43.187660668380374,0.17136897540513019,0.30049431260040815,-0.12912533719527797,0.014893853710538195,0
2023-01-17 11:00:00,XOM,112.56,112.56,112.55,112.55,1398,112.95599999999999,112.14039999999999,112.85442406099816,44.56233421750661,0.12743912525493784,0.2658832751313141,-0.13844414987637627,0.014875530591080752,1
2023-01-17 12:00:00,XOM,112.75,113.71,112.66,113.7,9452,113.01500000000001,112.22240000000002,112.93495510280785,66.58823529411771,0.1833067455047228,0.24936796920599585,-0.06606122370127304,0.018223408769897805,0
2023-01-17 13:00:00,XOM,113.14,113.65,113.14,113.29,31352,113.045,112.28640000000001,112.96876890254043,51.06951871657771,0.192282154583566,0.23795080628150989,-0.045668651697943874,0.018615644183871547,0
2023-01-17 14:00:00,XOM,113.39,114.08,113.22,113.22,2547710,113.051,112.3506,112.99269567372706,52.61707988980714,0.1915388750346949,0.2286684200321469,-0.037129544997451996,0.018008913527092565,1
2023-01-17 15:00:00,XOM,113.23,113.8,112.96,113.32,2164971,113.06800000000001,112.41380000000001,113.02386751432448,61.6564417177913,0.19675096228235134,0.22228492848218778,-0.025533966199836444,0.01803904836842587,0
2023-01-17 16:00:00,XOM,113.33,113.98,112.84,112.93,1788431,113.05199999999999,112.46539999999999,113.01492775105548,47.096774193548484,0.16748121910279679,0.21132418660630958,-0.0438429675035128,0.017524578316250213,0
2023-01-17 17:00:00,XOM,112.95,113.18,112.71,112.78,1164919,113.01700000000001,112.50480000000002,112.99255367952638,46.64536741214065,0.1306746542857269,0.19519428014219306,-0.06451962585646617,0.017524737629188204,1
2023-01-17 18:00:00,XOM,112.77,113.06,112.67,113.04,966093,113.016,112.5464,112.99707237671434,48.13664596273306,0.12108917296994548,0.18037325870774357,-0.05928408573779809,0.016533747534597056,0
2023-01-17 19:00:00,XOM,113.03,113.24,113.0,113.03,1349861,113.04400000000001,112.6224,113.00020834083679,48.13664596273284,0.11140152609326037,0.16657891218484694,-0.05517738609158657,0.014318548886313063,0
2023-01-17 20:00:00,XOM,113.03,113.3,112.8,112.96,2929496,113.082,112.6768,112.99637897504282,47.98761609907106,0.09695791072155657,0.15265471189218888,-0.055696801170632304,0.01424312456369681,0
2023-01-17 21:00:00,XOM,112.77,112.96,112.76,112.93,1434571,113.12,112.72560000000001,112.99005716789588,46.894409937888376,0.08214359200331955,0.13855248791441502,-0.056408895911095464,0.013570456157723725,0
2023-01-17 22:00:00,XOM,112.8,112.83,112.8,112.82,2898,113.032,112.76979999999999,112.97386124714389,46.46153846153842,0.06082589395339255,0.12300716912221053,-0.06218127516881798,0.01266074302394614,0
2023-01-17 23:00:00,XOM,112.81,112.82,112.81,112.82,802,112.98500000000001,112.8042,112.95920779503494,51.186440677965976,0.04343082119115138,0.10709189953599871,-0.06366107834484733,0.0126225433935101,0
2023-01-18 00:00:00,XOM,112.75,112.75,112.69,112.7,3544,112.93299999999999,112.8308,112.93452133836495,52.06896551724145,0.019734615224251684,0.08962044267364931,-0.06988582744939763,0.0125460290737403,0
2023-01-18 09:00:00,XOM,112.6,112.6,112.6,112.6,387,112.86099999999999,112.8558,112.90266216328257,50.841750841750795,-0.007032892188263418,0.07028977570126677,-0.07732266788953018,0.012563977134798383,1
2023-01-18 10:00:00,XOM,112.61,112.79,112.6,112.79,1970,112.84700000000001,112.8844,112.89193243344614,27.36318407960229,-0.012767743953759236,0.05367827177026157,-0.06644601572402081,0.012704949074012284,1
2023-01-18 11:00:00,XOM,113.01,113.3,112.83,113.3,2994,112.899,112.92399999999999,112.93079601121318,50.23696682464433,0.023568400605512352,0.04765629753731173,-0.024087896931799378,0.013528606881826553,0
2023-01-18 12:00:00,XOM,113.16,113.27,113.11,113.21,6034,112.91599999999998,112.9624,112.95738686728811,49.76525821596232,0.04458881699119388,0.047042801428088164,-0.002453984436894284,0.013534223457538417,0
2023-01-18 13:00:00,XOM,113.21,113.39,112.95,113.0,32811,112.91300000000001,112.9924,112.96144526087971,42.85714285714304,0.04379753276926124,0.04639374769632278,-0.002596214927061545,0.013387482115950772,1
2023-01-18 14:00:00,XOM,113.03,114.04,112.86,113.79,1703828,112.99600000000001,113.0342,113.04035523603402,66.2878787878786,0.10569840658091323,0.05825467947324088,0.04744372710767235,0.014913793519444274,0
2023-01-18 15:00:00,XOM,113.78,114.12,113.46,113.81,1744030,113.08399999999999,113.07519999999998,113.11365473736412,70.51792828685245,0.15458714353783876,0.07752117228616046,0.0770659712516783,0.014895167685460507,1
2023-02-01 09:00:00,XOM,116.02,116.02,115.66,115.66,805,113.36800000000001,113.14140000000002,113.3561638099961,81.95121951219494,0.33870695575721754,0.12975832898037187,0.20894862677684567,0.019520374728304653,1
2023-02-01 10:00:00,XOM,115.74,115.74,115.74,115.74,232,113.66,113.2086,113.5831958280917,82.49400479616298,0.48548222794325113,0.20090310877294773,0.28457911917030343,0.01894921036281195,0
2023-02-01 11:00:00,XOM,115.36,115.36,115.36,115.36,1261,113.926,113.2474,113.75241527303535,76.7857142857144,0.5646311479984831,0.27364871661805484,0.2909824313804283,0.0193829075080339,1
2023-02-01 12:00:00,XOM,115.67,115.82,115.67,115.8,3915,114.24600000000001,113.29899999999999,113.94742334227008,79.34560327198353,0.655307582252604,0.34998048974496465,0.30532709250763934,0.019593441121798498,0
2023-02-01 13:00:00,XOM,115.4,115.88,115.4,115.56,16446,114.523,113.34299999999999,114.1010020715777,77.29083665338663,0.6997371808021029,0.4199318279563923,0.2798053528457106,0.019305706796985945,1
2023-02-01 14:00:00,XOM,115.52,117.38,115.35,116.41,3032057,114.83399999999999,113.4034,114.32090663618933,80.57921635434428,0.7943787502548361,0.49482121241608107,0.299557537838755,0.02006536171623589,0
2023-02-01 15:00:00,XOM,116.43,116.43,114.98,115.08,2441353,115.021,113.44120000000001,114.39320124226654,66.80790960451978,0.7533785126436499,0.5465326724615949,0.20684584018205499,0.02388730268029129,0
2023-02-01 16:00:00,XOM,115.06,115.65,114.18,114.19,2128264,115.14000000000001,113.4608,114.37384874300305,60.1016518424397,0.6416731582457942,0.5655607696184347,0.07611238862735947,0.025398724262574755,0
2023-02-01 17:00:00,XOM,114.19,114.27,113.34,113.82,2018070,115.14299999999999,113.47359999999999,114.32110124366943,56.397515527950254,0.5173265340509374,0.5559139225049353,-0.038587388453997895,0.02565703461943906,1
2023-02-01 18:00:00,XOM,113.82,114.37,113.72,114.12,1172104,115.174,113.49140000000001,114.30194874427234,55.229591836734755,0.43794013009143384,0.532319164022235,-0.09437903393080116,0.02574231802201586,1
2023-02-01 19:00:00,XOM,114.13,115.33,113.59,114.98,2555649,115.106,113.52600000000001,114.36652505434165,60.27874564459938,0.43935602294261855,0.5137265358063117,-0.07437051286369312,0.02660755865756914,0
2023-02-01 20:00:00,XOM,114.98,115.85,114.48,114.75,4176113,115.00700000000002,113.5552,114.40304647773769,60.13904982618772,0.4171108561115915,0.4944033998673677,-0.07729254375577621,0.026758724362604673,0
2023-02-01 21:00:00,XOM,114.74,115.0,114.51,114.65,535397,114.93599999999999,113.5722,114.42656586081029,55.41561712846349,0.38695169855324707,0.4729130596045436,-0.08596136105129654,0.02674482705391952,1
2023-02-01 22:00:00,XOM,114.81,114.86,114.65,114.84,10012,114.84,113.5944,114.46594054073311,56.35018495684343,0.37406971814652934,0.45314439131294076,-0.07907467316641142,0.026689317085899396,1
2023-02-01 23:00:00,XOM,114.8,115.25,114.74,115.25,21913,114.80900000000001,113.63719999999999,114.5406128701871,46.92653673163421,0.3924206483902992,0.44099964272841247,-0.048578994338113246,0.026806346897083288,0
2023-02-02 00:00:00,XOM,115.28,115.28,115.0,115.01,5893,114.66900000000001,113.6782,114.58531640635977,44.65592972181558,0.38318082851415625,0.42943587988556126,-0.04625505137140501,0.026731472639969805,0
2023-02-02 10:00:00,XOM,114.31,114.45,114.3,114.45,1667,114.60600000000002,113.72139999999999,114.5724291295636,43.50927246790302,0.3269025556366927,0.4089292150357876,-0.08202665939909493,0.02728667750711182,0
2023-02-02 11:00:00,XOM,114.45,114.49,114.41,114.46,5630,114.633,113.7464,114.56172159341469,39.817629179331256,0.27988222724965794,0.38311981747856166,-0.10323759022890372,0.02717444181199071,0
2023-02-02 12:00:00,XOM,114.39,114.71,114.1,114.21,20411,114.672,113.77,114.52822429880376,39.75720789074347,0.21991037763302757,0.3504779295094549,-0.13056755187642732,0.026463809867378625,1
2023-02-02 13:00:00,XOM,114.53,114.66,114.0,114.43,33730,114.703,113.8074,114.51886960367959,33.38926174496656,0.18796764214839357,0.31797587203724265,-0.13000822988884908,0.026519902132632868,0
2023-02-02 14:00:00,XOM,114.4,115.07,111.83,111.95,2338398,114.4,113.7842,114.27421535571011,27.988748241912873,-0.037035556788538315,0.2469735862720865,-0.2840091430606248,0.02944324017263569,1
2023-02-02 15:00:00,XOM,111.95,112.83,111.8,112.27,2970380,114.152,113.76980000000002,114.08333770278534,35.321100917431195,-0.18737099120593825,0.16010467077648155,-0.3474756619824198,0.02969999135296924,0
2023-02-02 16:00:00,XOM,112.28,112.57,111.88,111.89,2027998,113.876,113.74439999999998,113.87444839775817,35.26717557251912,-0.33333327183261474,0.06141708225466229,-0.39475035408727704,0.02970657845219093,0
2023-02-02 17:00:00,XOM,111.88,112.62,111.58,111.82,1979889,113.574,113.71780000000001,113.67878664559073,31.80379746835432,-0.44947655982409174,-0.04076164616108852,-0.4087149136630032,0.02919720733218441,0
2023-02-02 18:00:00,XOM,111.81,111.83,110.34,110.48,2825385,113.09700000000001,113.6656,113.37414029839162,16.911764705882263,-0.6422443602752281,-0.16105818898391644,-0.4811861712913117,0.03095027310731303,0
2023-02-02 19:00:00,XOM,110.45,110.49,109.83,110.14,2935435,112.60999999999999,113.6058,113.06612693664003,16.642547033285013,-0.8130767468363871,-0.29146190055441057,-0.5216148462819765,0.02926427494058446,1
2023-02-02 20:00:00,XOM,110.14,111.25,109.86,111.12,5145398,112.277,113.56720000000001,112.88078151410288,27.342747111681618,-0.85947731469102,-0.40506498338173247,-0.4544123313092875,0.029966550622536475,0
2023-02-02 21:00:00,XOM,111.11,111.2,110.51,110.86,717562,111.917,113.52940000000001,112.68832613180736,24.68193384223916,-0.9067771634125563,-0.5054074193878972,-0.4013697440246591,0.02930678299501891,0
2023-02-02 22:00:00,XOM,110.94,111.15,110.82,110.82,11280,111.578,113.49419999999998,112.51039030973047,20.427236315086773,-0.9366926897509416,-0.5916644734605061,-0.34502821629043545,0.02926389721143826,1
2023-02-02 23:00:00,XOM,110.9,111.0,110.8,110.9,3448,111.225,113.4612,112.35701980404184,21.964529331514427,-0.9430744532382676,-0.6619464694160584,-0.28112798382220916,0.02905380736563725,1
2023-02-03 00:00:00,XOM,111.01,111.15,110.96,111.01,4691,111.131,113.4074,112.2287322036569,25.000000000000114,-0.928552194395138,-0.7152676144118744,-0.21328457998326367,0.027635173062106607,1
2023-02-03 10:00:00,XOM,111.65,111.65,111.55,111.55,6217,111.059,113.37259999999998,112.16409104140386,30.364372469635725,-0.8635156418041277,-0.7449172198903251,-0.11859842191380254,0.028408146654837874,0
2023-02-03 11:00:00,XOM,111.21,111.21,111.15,111.15,1472,110.98499999999999,113.33120000000001,112.06751094222255,29.761904761904887,-0.8346292756225324,-0.7628596310367667,-0.07176964458576574,0.0284851826352912,1
2023-02-03 12:00:00,XOM,111.35,111.58,111.35,111.55,6174,110.95800000000001,113.2958,112.01822418582042,31.395348837209227,-0.7705772306013472,-0.7644031509496829,-0.006174079651664277,0.028778476919397663,1
2023-02-03 13:00:00,XOM,111.35,111.92,111.19,111.78,36558,111.08800000000001,113.2728,111.99553616812324,48.45173041894352,-0.6932649191961247,-0.7501755045989713,0.05691058540284666,0.028541027362764357,1
2023-02-03 14:00:00,XOM,111.8,113.4,111.53,113.14,2811736,111.388,113.28,112.10453272354007,56.66156202143955,-0.5163021120359872,-0.7034008260863746,0.18709871405038736,0.031629004919091264,1
2023-02-03 15:00:00,XOM,113.13,114.11,112.81,113.62,2999759,111.638,113.2916,112.24886294034577,63.046757164404234,-0.33348165500696325,-0.6294169918704923,0.295935336863529,0.03170603185474654,0
2023-02-03 16:00:00,XOM,113.62,113.73,112.26,112.35,2840001,111.787,113.27799999999999,112.25849504126522,53.38441890166028,-0.28775643477047197,-0.5610848804504882,0.27332844568001624,0.033496876601471645,0
2023-02-03 17:00:00,XOM,112.35,112.75,111.94,112.17,2266208,111.922,113.26219999999999,112.2500669420971,62.668665667166366,-0.26301153077012884,-0.5014702105144163,0.23845867974428747,0.03347849680798655,0
2023-02-03 18:00:00,XOM,112.17,112.18,111.56,111.84,1485966,112.016,113.2404,112.21101294761166,62.76276276276276,-0.26695200164428456,-0.45456656874039003,0.18761456709610547,0.03340374032996336,1
2023-02-03 19:00:00,XOM,111.85,112.11,111.66,112.05,1898617,112.12,113.225,112.19567838117246,57.8947368421052,-0.250244940344615,-0.41370224306123504,0.16345730271662007,0.025520701641882856,0
2023-02-03 20:00:00,XOM,112.05,112.2,111.68,111.92,3667221,112.15700000000001,113.20700000000001,112.16942329725127,59.20138888888892,-0.24467393858168407,-0.37989658216532485,0.13522264358364078,0.025372843976552373,0
2023-02-03 21:00:00,XOM,111.92,111.99,111.81,111.89,327692,112.231,113.1908,112.1428115546559,59.304347826087046,-0.23991404901150304,-0.35190007553456054,0.1119860265230575,0.02514379383119167,0
2023-02-03 22:00:00,XOM,111.9,111.93,111.84,111.87,126405,112.263,113.17620000000001,112.11682950183155,58.52372583479792,-0.23504616916008558,-0.32852929425966554,0.09348312509957996,0.025135778546405203,0
2023-02-03 23:00:00,XOM,111.9,111.99,111.83,111.85,9044,112.27000000000001,113.1574,112.09141716832379,57.49999999999993,-0.23014915595274488,-0.30885326659828144,0.07870411064553656,0.02173509793577,1
2023-02-04 00:00:00,XOM,111.85,111.92,111.85,111.92,899,112.148,113.12979999999999,112.07509172372151,53.60623781676418,-0.21810563670535998,-0.29070374061969717,0.07259810391433719,0.02138322937020828,0
2023-02-06 09:00:00,XOM,111.0,111.6,111.0,111.6,404,111.946,113.0976,112.02984489289089,54.45544554455434,-0.2317113622328577,-0.27890526494232926,0.04719390270947155,0.019883481605422082,1
2023-02-06 10:00:00,XOM,111.42,111.75,111.41,111.75,992,111.88600000000001,113.07260000000001,112.00319299832985,52.08333333333335,-0.22776472140984083,-0.2686771562358316,0.04091243482599077,0.019723917960593414,0
2023-02-06 11:00:00,XOM,111.79,111.8,111.79,111.8,817,111.849,113.0328,111.9838412842032,50.21645021645017,-0.21808841054954087,-0.25855940709857345,0.04047099654903258,0.019707260181629223,1
2023-02-06 12:00:00,XOM,111.8,112.17,111.8,112.17,4436,111.88199999999999,113.0,112.00157068570765,36.639118457300384,-0.17850624778948543,-0.24254877523675586,0.06404252744727043,0.019913699407133483,1
2023-02-06 13:00:00,XOM,111.86,112.56,111.72,112.5,32841,111.92699999999999,112.93679999999999,112.04904014421167,33.908045977011525,-0.11913553625053908,-0.2178661274395125,0.09873059118897343,0.020051275919300837,0
2023-02-06 14:00:00,XOM,112.45,113.09,111.19,111.27,1469423,111.862,112.8474,111.97484584476294,34.302325581395436,-0.16938200970292883,-0.2081693038921958,0.03878729418926696,0.02263484312554192,0
2023-02-06 15:00:00,XOM,111.25,111.38,110.32,110.88,2062214,111.76100000000001,112.7578,111.87057481192838,32.32876712328769,-0.23792973665618433,-0.2141213904449935,-0.023808346211190823,0.022621928324985132,1
2023-02-06 16:00:00,XOM,110.87,111.5,110.72,111.3,1574552,111.704,112.6678,111.81623435364948,42.78074866310156,-0.25541949724171786,-0.2223810118043384,-0.03303848543737947,0.022655329537871766,1
2023-02-06 17:00:00,XOM,111.28,111.74,111.23,111.38,1600378,111.657,112.5842,111.77468822473048,40.720221606648245,-0.2598297712361557,-0.22987076369070186,-0.02995900754545383,0.02256003481767283,1
2023-02-06 18:00:00,XOM,111.38,111.91,111.33,111.83,1133862,111.648,112.49259999999998,111.77995601285139,48.854961832061036,-0.22442665517785088,-0.22878194198813168,0.004355286810280801,0.019078300823291015,1
2023-02-06 19:00:00,XOM,111.82,111.97,111.65,111.94,1401224,111.68199999999999,112.4298,111.79519829734173,50.62344139650868,-0.18535667359167007,-0.22009688830883936,0.03474021471716929,0.01848134970011857,0
2023-02-06 20:00:00,XOM,111.94,112.07,111.56,111.7,3015816,111.67699999999999,112.38,111.78613179283299,47.990543735224584,-0.17177926153878786,-0.21043336295482906,0.0386541014160412,0.014986466248819448,0
2023-02-06 21:00:00,XOM,111.85,111.85,111.73,111.73,321369,111.67,112.33820000000001,111.78078590780127,48.58490566037749,-0.15679092717780918,-0.1997048757994251,0.04291394862161593,0.014930013336844366,0
2023-02-06 22:00:00,XOM,111.75,111.78,111.75,111.76,737,111.62899999999999,112.29099999999998,111.77880629753449,48.095238095238145,-0.14086797658528383,-0.18793749595659687,0.04706951937131304,0.01464992203156647,0
2023-02-06 23:00:00,XOM,111.74,111.8,111.72,111.8,1593,111.559,112.2274,111.78082474538834,52.5510204081633,-0.12359651413717643,-0.17506929959271278,0.05147278545553635,0.014519784463216803,0
2023-02-07 00:00:00,XOM,111.8,111.86,111.79,111.8,6305,111.612,112.1684,111.78265096011326,50.66312997347477,-0.10865623428024662,-0.16178668653021955,0.053130452249972926,0.014477461363548832,1
2023-02-07 09:00:00,XOM,112.46,112.46,112.11,112.4,3404,111.76400000000001,112.1234,111.84144610676914,56.944444444444535,-0.04784939126663801,-0.13899922747750326,0.09114983621086525,0.015451368600965644,1
2023-02-07 10:00:00,XOM,112.4,112.5,112.4,112.5,1002,111.88400000000001,112.0766,111.90416552517208,54.07407407407406,0.008313797889513808,-0.10953662240409985,0.11785042029361366,0.015458329565253455,0
2023-02-07 11:00:00,XOM,112.6,112.6,111.92,112.06,3113,111.952,112.01280000000001,111.91900690372711,44.71153846153848,0.01712183728092498,-0.0842049304670949,0.10132676774801988,0.016017064923222468,1
2023-02-07 12:00:00,XOM,112.06,112.4,112.05,112.35,12701,112.00399999999999,111.95960000000001,111.9600538652769,66.77018633540378,0.04696150532510046,-0.057971643308655826,0.10493314863375629,0.016203965701110823,0
2023-02-07 13:00:00,XOM,112.31,112.55,112.1,112.4,32784,112.05,111.91860000000001,112.0019534971553,76.38888888888911,0.07379359276343678,-0.031618596094237304,0.10541218885767409,0.01588142852076642,1
2023-02-07 14:00:00,XOM,112.41,113.19,112.02,113.15,1692926,112.19500000000001,111.8924,112.11129125933098,78.81619937694722,0.15380399069644568,0.005465921263899293,0.14833806943254638,0.017076770888316238,0
2023-02-07 15:00:00,XOM,113.13,113.38,112.38,113.03,2269619,112.325,111.86880000000001,112.1987873298709,75.38461538461547,0.20516479829983325,0.045405696671086085,0.15975910162874718,0.01716008577972382,1
2023-02-07 16:00:00,XOM,113.03,114.3,112.95,114.12,1655834,112.561,111.8626,112.38175996512129,79.43444730077128,0.3300182538489338,0.10232820810665563,0.22769004574227816,0.019269872911978392,1
2023-02-07 17:00:00,XOM,114.13,114.93,113.91,114.81,1677131,112.86200000000001,111.9198,112.61302092082403,82.10290827740498,0.47911975601591905,0.17768651768850835,0.3014332383274107,0.0198620137963206,0
2023-02-07 18:00:00,XOM,114.84,114.9,113.33,113.58,1724076,113.04,111.94599999999998,112.70511416645984,67.21611721611714,0.4923574599243352,0.24062070613567374,0.25173675378866145,0.019723319508750628,1
2023-02-07 19:00:00,XOM,113.6,114.74,113.6,114.67,1385163,113.26700000000001,112.0016,112.89224615060652,72.5460122699386,0.5840695360927413,0.3093104721270873,0.27475906396565397,0.020865780418613998,1
2023-02-07 20:00:00,XOM,114.67,115.31,114.39,114.92,3552591,113.50900000000001,112.0636,113.08536556483448,73.44213649851626,0.6692106836766385,0.3812905144369976,0.2879201692396409,0.020757469400960963,1
2023-02-07 21:00:00,XOM,114.85,115.0,114.85,115.0,328257,113.803,112.154,113.2677117015169,73.59882005899702,0.7346721447902098,0.45196684050764,0.2827053042825698,0.02075850714252173,0
2023-02-07 22:00:00,XOM,115.09,115.09,114.95,114.95,5599,114.06300000000002,112.25019999999999,113.42792963470576,73.06002928257686,0.7735986782006705,0.5162932080462461,0.2573054701544244,0.020689438673831294,0
2023-02-07 23:00:00,XOM,114.95,114.99,114.95,114.99,1282,114.322,112.3276,113.57669824092426,70.65390749601269,0.7984716183005958,0.5727288900971161,0.22574272820347963,0.020712235483105378,0
2023-02-08 00:00:00,XOM,114.97,115.02,114.97,115.0,3950,114.50700000000002,112.41040000000001,113.71225078940766,70.22653721682846,0.8096572936688915,0.6201145708114713,0.18954272285742024,0.020433769896929993,1
2023-02-08 09:00:00,XOM,115.47,115.62,115.3,115.3,9700,114.734,112.5,113.86346499994026,76.82119205298005,0.8331257596278903,0.6627168085747551,0.17040895105313514,0.020423326330263312,0
2023-02-08 10:00:00,XOM,115.12,115.12,115.12,115.12,200,114.83399999999999,112.5844,113.98313499994595,73.35581787521085,0.8276594493720921,0.6957053367342226,0.1319541126378695,0.02062828300618385,0
2023-02-08 11:00:00,XOM,115.11,115.29,115.1,115.1,1460,114.86300000000001,112.66619999999999,114.08950309518919,72.88135593220328,0.8123492695492018,0.7190341232972185,0.09331514625198334,0.02066587348879109,0
2023-02-08 12:00:00,XOM,115.05,115.23,114.97,114.97,2006,115.002,112.73460000000001,114.1733599432664,67.23484848484841,0.7807262025136197,0.7313725391404987,0.04935366337312097,0.02078073842887738,1
2023-02-08 13:00:00,XOM,115.3,115.3,114.83,115.06,2194413,115.04100000000001,112.81279999999998,114.25780185343152,69.33333333333334,0.7542326177704695,0.7359445548664929,0.018288062903976554,0.020363201712900195,1
2023-02-08 14:00:00,XOM,115.13,115.83,114.55,115.2,2126288,115.069,112.8858,114.34753501024757,62.55813953488371,0.7360483833674891,0.7359653205666922,8.306280079695139e-05,0.02036091947766309,0
2023-02-08 15:00:00,XOM,115.23,115.65,114.05,114.55,2386652,115.024,112.9412,114.36681739022399,46.94835680751168,0.6615616084549885,0.7210845781443515,-0.05952296968936299,0.020884915519120906,0
2023-02-08 16:00:00,XOM,114.56,114.79,113.85,114.16,1470820,114.94500000000001,112.9616,114.34712049591694,58.47953216374266,0.5645527493816047,0.6897782123918021,-0.12522546301019744,0.021294194039436765,1
2023-02-08 17:00:00,XOM,114.16,114.54,113.92,114.53,891395,114.899,112.9798,114.36453759154391,47.4074074074074,0.5116306774650781,0.6541487054064573,-0.14251802794137924,0.02142687782837983,0
2023-02-08 18:00:00,XOM,114.54,114.76,114.14,114.25,1065078,114.824,113.01780000000001,114.3536292494921,37.728937728937716,0.4420007843399816,0.6117191211931622,-0.1697183368531806,0.020794110473531347,1
2023-02-08 19:00:00,XOM,114.26,114.82,114.08,114.41,1136951,114.73499999999999,113.0626,114.35899789239761,39.50177935943055,0.3951739360585975,0.5684100841662493,-0.17323614810765176,0.02074600610397949,0
2023-02-08 20:00:00,XOM,114.42,114.43,113.9,113.93,3022978,114.61600000000001,113.1044,114.3181409502645,34.259259259259295,0.3156922294443092,0.5178665132218613,-0.2021742837775521,0.01894558215526329,0
2023-02-08 21:00:00,XOM,113.95,113.95,113.8,113.92,578340,114.498,113.1418,114.28022276452504,33.333333333333485,0.24902488404059397,0.4640981873856078,-0.21507330334501384,0.017818971097122414,0
2023-02-08 22:00:00,XOM,113.91,113.93,113.9,113.93,3319,114.394,113.18199999999999,114.24686821552265,33.333333333333485,0.19475246374946664,0.4102290426583796,-0.21547657890891297,0.01411529234517885,0
2023-02-08 23:00:00,XOM,113.92,113.92,113.83,113.85,2606,114.273,113.22120000000001,114.20907124261574,25.75250836120415,0.14363016906270332,0.3569092679392444,-0.21327909887654106,0.010033498268679096,0
2023-02-09 00:00:00,XOM,113.93,114.11,113.89,113.9,8568,114.14299999999999,113.26179999999998,114.17963588617614,28.671328671329007,0.10592888212507034,0.30671319077640957,-0.20078430865133923,0.009716227707537425,1
2023-02-09 09:00:00,XOM,114.0,114.0,114.0,114.0,2423,114.08800000000001,113.3048,114.16252770654033,31.29251700680298,0.08316087803289918,0.2620027282277075,-0.1788418501948083,0.009740346881974673,1
2023-02-09 10:00:00,XOM,114.26,114.4,114.26,114.39,702,114.11099999999999,113.3542,114.18419173448888,40.937500000000114,0.09548610698595894,0.22869940397935778,-0.13321329699339884,0.010475598598328272,0
2023-02-09 11:00:00,XOM,114.18,114.18,114.17,114.17,728,114.075,113.40559999999999,114.18284014072803,36.63663663663673,0.08650460708322782,0.20026044460013182,-0.11375583751690399,0.010586681531449453,1
2023-02-09 12:00:00,XOM,114.35,114.43,114.2,114.25,4724,114.075,113.45559999999999,114.18923631780156,35.47400611620802,0.08486377830379865,0.1771811113408652,-0.09231733303706655,0.010631354579839655,0
2023-02-09 13:00:00,XOM,114.2,114.31,114.0,114.18,30664,114.05199999999999,113.50320000000002,114.18835666848713,43.122676579925866,0.07702707452158108,0.15715030397700838,-0.0801232294554273,0.010174039134672703,1
2023-02-09 14:00:00,XOM,114.18,114.96,113.68,114.34,2000887,114.093,113.5466,114.20279889053597,53.65853658536598,0.08277293823041987,0.14227483082769068,-0.05950189259727082,0.010275141520974663,1
2023-02-09 15:00:00,XOM,114.34,115.43,114.34,114.86,2413407,114.18699999999998,113.59380000000002,114.26538947238969,56.32183908045974,0.12781288343555275,0.1393824413492631,-0.011569557913710338,0.011379730907839157,1
2023-02-09 16:00:00,XOM,114.85,115.97,114.72,115.73,2871147,114.367,113.68299999999999,114.40487618930496,73.12500000000004,0.2310457421183827,0.157715101503087,0.07333064061529568,0.013653418377177385,0
2023-02-09 17:00:00,XOM,115.74,116.24,115.25,115.35,2122385,114.51700000000001,113.7724,114.49488798079972,63.74269005847943,0.2789797967317753,0.18196804054882468,0.09701175618295063,0.014110559062528814,0
2023-02-09 18:00:00,XOM,115.35,115.4,115.04,115.21,1151282,114.64799999999998,113.8506,114.56299388739022,70.77922077922038,0.302187619614287,0.20601195636191713,0.09617566325236984,0.01412293792495725,0
2023-02-09 19:00:00,XOM,115.2,115.37,114.72,114.8,1337194,114.72800000000002,113.91900000000001,114.58556589811496,62.64367816091941,0.2842201005665146,0.22165358520283662,0.06256651536367797,0.013379397347754465,0
2023-02-09 20:00:00,XOM,114.8,114.87,114.3,114.37,3437713,114.726,113.96980000000002,114.5650358125802,55.6410256410256,0.23260201469642539,0.2238432711015544,0.008758743594870999,0.013477765663496583,0
2023-02-09 21:00:00,XOM,114.32,114.39,114.23,114.39,236855,114.748,114.0188,114.54836573519161,57.03125000000011,0.19110520081305538,0.2172956570438546,-0.026190456230799214,0.013067179450966674,0
2023-02-09 22:00:00,XOM,114.35,114.39,114.33,114.33,125790,114.756,114.0714,114.5275689985067,55.58441558441552,0.15162929021141736,0.20416238367736714,-0.05253309346594978,0.012836902661462047,1
2023-02-09 23:00:00,XOM,114.39,114.39,114.39,114.39,100,114.77700000000002,114.12459999999999,114.5144671891251,55.118110236220495,0.12375922589147592,0.1880817521201889,-0.06432252622871298,0.012768825214584863,0
2023-02-10 00:00:00,XOM,114.36,114.36,114.26,114.28,443,114.771,114.175,114.49213698063699,48.44192634560907,0.09173841508933833,0.1688130847140188,-0.07707466962468046,0.01204038929601849,1
2023-02-10 09:00:00,XOM,114.39,116.65,114.39,116.07,30995,114.89200000000001,114.2604,114.64240964914775,68.62745098039214,0.20839745602681603,0.17672995897657826,0.031667497050237775,0.01962029937914514,1
2023-02-10 10:00:00,XOM,116.06,116.54,116.06,116.54,18379,114.973,114.35520000000001,114.82313253970511,70.85610200364306,0.3349149672339564,0.2083669606280539,0.1265480066059025,0.01983697773993602,1
2023-02-10 11:00:00,XOM,116.51,116.71,116.51,116.71,1688,115.109,114.44140000000002,115.00283420259035,72.62969588550976,0.44378293222833065,0.2554501549481093,0.18833277728022135,0.019742934840809686,0
2023-02-10 12:00:00,XOM,116.5,116.59,115.97,116.26,60521,115.21400000000001,114.5166,115.12256427853413,66.32653061224497,0.48812355514724004,0.3019848349879355,0.18613872015930455,0.020385419126399098,0
2023-02-10 13:00:00,XOM,116.4,116.5,114.89,116.24,44919,115.35799999999999,114.6002,115.22898672819754,62.82527881040889,0.5157052562358757,0.3447289192375236,0.17097633699835213,0.020420983643889067,1
2023-02-10 14:00:00,XOM,116.22,117.83,116.05,116.97,3948304,115.61800000000001,114.69259999999998,115.39479751598826,61.83206106870225,0.5896714863624624,0.39371743266251136,0.195954053699951,0.020972937577971407,1
2023-02-10 15:00:00,XOM,116.97,117.61,116.16,117.61,3003062,115.93999999999998,114.7968,115.60576918113225,70.54545454545465,0.6919564645372844,0.453365239037466,0.23859122549981843,0.021144098135530462,1
2023-02-10 16:00:00,XOM,117.62,118.39,117.61,118.38,3694685,116.345,114.90140000000001,115.86998164007203,75.85644371941281,0.825633225619697,0.5278188363539122,0.29781438926578474,0.021713244875061048,1
2023-02-10 17:00:00,XOM,118.37,118.49,118.13,118.45,2198067,116.751,115.0098,116.11569767435088,81.51986183074276,0.9265408506772133,0.6075632392185725,0.3189776114586408,0.021606222192180148,1
2023-02-10 18:00:00,XOM,118.44,118.89,118.34,118.79,2301980,117.202,115.1032,116.37039313393652,88.7719298245614,1.0221631683071308,0.6904832250362842,0.3316799432708466,0.02162415624167249,1
2023-02-10 19:00:00,XOM,118.78,119.19,118.65,119.08,2001363,117.503,115.18860000000001,116.62845093070447,89.27973199329982,1.1085662585493026,0.774099831738888,0.3344664268104146,0.02145684243833393,1
2023-02-10 20:00:00,XOM,119.09,119.63,119.02,119.2,4983581,117.769,115.301,116.87336036587548,90.38142620232176,1.1732004032285204,0.8539199460368145,0.31928045719170584,0.020589254219783186,0
2023-02-10 21:00:00,XOM,119.01,119.63,119.01,119.15,607091,118.013,115.3906,117.09018318817306,89.53488372093031,1.206481281216739,0.9244322130727995,0.2820490681439394,0.020083539649429532,0
2023-02-10 22:00:00,XOM,119.1,119.24,119.1,119.15,8251,118.30199999999999,115.4752,117.28635621787086,91.20135363790192,1.2188069687435075,0.9833071642069412,0.23549980453656627,0.01993870225313259,1
2023-02-10 23:00:00,XOM,119.3,119.39,119.21,119.27,3487,118.60499999999999,115.56060000000001,117.47527467331173,87.73584905660385,1.2241469579027324,1.0314751229460994,0.19267183495663298,0.019181396977135744,0
2023-02-11 00:00:00,XOM,119.32,119.39,119.3,119.31,4137,118.83899999999998,115.6478,117.65001041871061,86.35170603674547,1.2175712006012418,1.068694338477128,0.14887686212411388,0.018327574850361496,0
2023-02-13 09:00:00,XOM,117.65,117.86,117.4,117.67,3058,118.845,115.70139999999999,117.65191418835721,59.090909090909165,1.067717587893796,1.0684989883604616,-0.0007814004666657492,0.024224336176721952,0
2023-02-13 10:00:00,XOM,117.68,117.71,117.4,117.52,4314,118.75899999999999,115.7518,117.6393509323232,62.65060240963841,0.9261773775059652,1.0400346661895625,-0.11385728868359735,0.024299503871420273,1
2023-02-13 11:00:00,XOM,117.3,117.7,116.7,117.69,10152,118.68299999999999,115.79960000000001,117.64417465305432,64.13255360623782,0.8182905758914956,0.9956858481299492,-0.17739527223845364,0.02428239581674282,1
2023-02-13 12:00:00,XOM,117.5,117.85,117.5,117.75,36769,118.579,115.8522,117.65425325752533,58.74439461883408,0.7292249555281245,0.9423936696095843,-0.21316871408145976,0.024173734488796766,0
2023-02-13 13:00:00,XOM,117.51,117.84,117.28,117.45,38298,118.41600000000001,115.89920000000001,117.63480056633243,48.05825242718451,0.6272023189980871,0.8793553994872849,-0.2521530804891978,0.019323849826343636,0
2023-02-13 14:00:00,XOM,117.59,117.81,115.9,116.88,2895161,118.184,115.9374,117.5629147981103,30.867346938775597,0.49465236366546605,0.8024147923229211,-0.30776242865745507,0.01969819150367913,0
2023-02-13 15:00:00,XOM,116.87,117.38,116.38,116.89,1739529,117.95800000000001,115.97400000000002,117.49882767448075,29.792746113989665,0.3859633403858851,0.719124501935514,-0.33316116154962894,0.019650323084205237,1
2023-02-13 16:00:00,XOM,116.89,117.27,116.63,117.17,1196954,117.75999999999999,116.0134,117.46751075310162,28.684210526315795,0.31874586242740577,0.6390487740338924,-0.3203029116064866,0.019321861653835624,1
2023-02-13 17:00:00,XOM,117.16,118.18,117.14,118.08,1362802,117.641,116.08400000000002,117.52584306233004,38.687782805429904,0.33504275733255895,0.5782475706936256,-0.2432048133610667,0.020659478545564873,0
2023-02-13 18:00:00,XOM,118.08,118.14,117.64,117.77,891902,117.48700000000001,116.15619999999998,117.54909610401289,34.490238611713636,0.3192634840265498,0.5264507533602105,-0.20718726933366072,0.020082293228313605,1
2023-02-13 19:00:00,XOM,117.77,118.0,117.45,117.95,887160,117.51500000000001,116.2246,117.58727742744024,37.34177215189877,0.31762144956711325,0.4846848926015911,-0.16706344303447784,0.019399373468430774,0
2023-02-13 20:00:00,XOM,117.95,117.98,117.3,117.83,2848474,117.546,116.29619999999998,117.61039386292212,36.41975308641976,0.30314268810096223,0.44837645170146534,-0.1452337636005031,0.01821359984407876,0
2023-02-13 21:00:00,XOM,117.83,117.83,117.77,117.81,866904,117.55799999999999,116.3642,117.62940397121525,34.66386554621867,0.28674886999387184,0.4160509353599467,-0.12930206536607486,0.018193588480891473,1
2023-02-13 22:00:00,XOM,117.77,117.88,117.77,117.88,5780,117.571,116.44319999999999,117.65327025967093,35.07306889352819,0.27622096270206953,0.3880849408283713,-0.11186397812630178,0.017921288980308255,0
2023-02-13 23:00:00,XOM,118.0,118.09,117.8,117.8,7242,117.606,116.5208,117.66724452065465,52.01238390092871,0.25844301866771957,0.362156556396241,-0.10371353772852143,0.01767475156360122,1
2023-02-14 00:00:00,XOM,117.81,117.98,117.7,117.98,612,117.71600000000001,116.6018,117.69703075678278,57.055214723926454,0.25592818480983226,0.34091088207895925,-0.084982697269127,0.017730056567544287,0
2023-02-14 09:00:00,XOM,117.6,117.6,117.6,117.6,215,117.78699999999999,116.6768,117.68778973232727,48.703170028818406,0.22072792255866602,0.31687429017490065,-0.09614636761623463,0.017935665002361056,0
2023-02-14 11:00:00,XOM,117.34,117.35,117.33,117.35,1758,117.80499999999999,116.7458,117.65561928162943,44.53551912568302,0.17069093164897708,0.28763761846971597,-0.11694668682073889,0.017980892367096896,1
2023-02-14 12:00:00,XOM,117.5,117.5,117.34,117.5,4185,117.747,116.8158,117.64079839766472,50.71225071225067,0.14150877715677268,0.2584118502071273,-0.11690307305035463,0.01801084662972642,1
2023-02-14 13:00:00,XOM,117.36,118.5,117.1,117.74,18867,117.744,116.8828,117.65024616931571,63.522012578616255,0.1361779293106764,0.23396506602783715,-0.09778713671716074,0.018198033708253958,0
2023-02-14 14:00:00,XOM,117.26,117.35,116.2,117.09,1563168,117.65799999999999,116.9412,117.59688939128564,52.61780104712045,0.0785976020316923,0.20289157322860818,-0.12429397119691588,0.01311977812070855,0
2023-02-14 15:00:00,XOM,117.1,117.81,116.52,116.8,1952551,117.55499999999999,116.9922,117.52099516354416,45.16971279373364,0.00945520770164876,0.16420430012321632,-0.15474909242156756,0.013273442743733797,0
2023-02-14 16:00:00,XOM,116.81,117.13,116.02,116.24,1266432,117.398,117.0334,117.398995624159,23.563218390804693,-0.08949630019456833,0.1134641800596594,-0.20296048025422775,0.013861713328987136,1
2023-02-14 17:00:00,XOM,116.23,116.86,116.22,116.72,837011,117.282,117.081,117.3343293742391,35.616438356164494,-0.12771191122213565,0.06522896180330039,-0.19294087302543605,0.014622599614516528,1
2023-02-14 18:00:00,XOM,116.72,117.31,116.68,117.01,1080245,117.203,117.124,117.3034408624068,37.5000000000001,-0.1330636074833791,0.025570447945964497,-0.15863405542934358,0.014722501789006259,0
2023-02-14 19:00:00,XOM,117.02,117.15,116.62,117.05,834204,117.10999999999999,117.1504,117.27930363741568,39.402173913043484,-0.13254925432640619,-0.006053492508509638,-0.12649576181789654,0.013880135876102902,0
2023-02-14 20:00:00,XOM,117.06,117.15,116.29,116.43,2793541,116.99300000000001,117.17199999999998,117.19841757670942,33.878504672897265,-0.18009442772964235,-0.04086167955273618,-0.13923274817690617,0.014884039905314636,0
2023-02-14 21:00:00,XOM,116.44,116.59,116.17,116.22,302789,116.88,117.1922,117.10523495035615,31.221719457013677,-0.23204469831360086,-0.07909828330490912,-0.15294641500869174,0.014706964853801551,0
2023-03-01 09:00:00,XOM,110.25,110.25,109.89,109.91,1678,116.12099999999998,117.0944,116.41997447889366,12.957746478873304,-0.7734639165965973,-0.21797140996324676,-0.5554925066333505,0.05477712582929961,0
2023-03-01 12:00:00,XOM,110.0,110.0,109.8,109.86,5868,115.333,117.0042,115.79521500471331,11.406844106463893,-1.1928269632103792,-0.4129425206126733,-0.7798844425977058,0.0548567491049035,0
2023-03-01 13:00:00,XOM,109.8,110.0,109.53,109.69,12986,114.593,116.9102,115.21376595664537,11.63918525703204,-1.5213555386119424,-0.6346251242125271,-0.8867304143994152,0.05465193511070225,1
2023-03-01 14:00:00,XOM,109.71,110.87,109.24,110.84,1260747,113.997,116.8404,114.79721681791725,20.963425512934947,-1.6696744448255743,-0.8416349883351366,-0.8280394564904376,0.0563954277758137,1
2023-03-01 15:00:00,XOM,110.86,111.86,110.17,111.81,1983461,113.554,116.78880000000001,114.5127199781156,26.350789692435583,-1.6894721696957902,-1.0112024246072675,-0.6782697450885227,0.057556207379644155,0
2023-03-01 16:00:00,XOM,111.82,111.86,110.82,111.13,1669347,112.995,116.72579999999999,114.19055617067602,23.496391339214156,-1.7399749778454208,-1.1569569352548983,-0.5830180425905225,0.057562056732257665,0
2023-03-01 17:00:00,XOM,111.12,111.43,110.92,111.02,727359,112.396,116.6248,113.88859844013545,24.559932942162632,-1.7684888591268333,-1.2792633200292853,-0.48922553909754796,0.05755046809407406,0
2023-03-01 18:00:00,XOM,111.02,111.15,110.66,110.92,881227,111.78299999999999,116.5124,113.60587477917018,24.957410562180613,-1.7786522833885812,-1.3791411127011446,-0.3995111706874366,0.05740579119408538,1
2023-03-01 19:00:00,XOM,110.93,111.18,110.71,111.06,798959,111.24600000000001,116.39939999999999,113.36341051448731,27.120141342756227,-1.755177447315745,-1.4543483796240648,-0.3008290676916803,0.05756245084748424,0
2023-03-01 20:00:00,XOM,111.05,111.25,110.8,110.92,2965062,110.71599999999998,116.29259999999998,113.13070475120281,23.588342440801483,-1.727951550708056,-1.5090690138408633,-0.21888253686719272,0.05757923294424316,1
2023-03-01 21:00:00,XOM,110.89,110.98,110.88,110.98,279443,110.82300000000001,116.1874,112.92587572727874,21.95348837209302,-1.6821426396825814,-1.543683739009207,-0.1384589006733743,0.05752987427953416,0
2023-03-01 22:00:00,XOM,110.93,110.95,110.91,110.95,2946,110.93199999999999,116.06700000000001,112.73769708658553,21.601489757914393,-1.629475912928342,-1.5608421737930342,-0.06863373913530779,0.05737252235587338,0
2023-03-01 23:00:00,XOM,110.92,110.92,110.85,110.85,106506,111.048,115.93180000000001,112.55791641167261,22.700587084148736,-1.5776204898254065,-1.5641978369995089,-0.013422652825897607,0.05733508385313776,0
2023-03-02 00:00:00,XOM,110.79,111.2,110.79,110.89,1185,111.053,115.78199999999998,112.39906722960856,23.482587064676693,-1.5158235573108527,-1.5545229810617778,0.038699423750925055,0.05741447584842066,0
2023-03-02 10:00:00,XOM,110.81,110.81,110.81,110.81,100,110.953,115.6292,112.24772749345536,61.78010471204189,-1.4565145810409206,-1.5349213010576064,0.0784067200166858,0.05738849852357511,0
2023-03-02 12:00:00,XOM,110.67,110.67,110.67,110.67,100,110.907,115.4668,112.0974677321739,60.35805626598461,-1.4046170687947779,-1.5088604546050408,0.10424338581026293,0.057003794404629715,1
2023-03-02 13:00:00,XOM,110.62,110.75,110.6,110.75,2815,110.88,115.3002,111.96913747196686,63.87434554973817,-1.3415678262225015,-1.4754019289285332,0.1338341027060317,0.05686615683634098,1
2023-03-02 14:00:00,XOM,110.79,110.96,110.17,110.89,1072093,110.877,115.134,111.86636247463669,50.88967971530244,-1.265713658096388,-1.4334642747621043,0.16775061666571633,0.0569249553872205,1
2023-03-02 15:00:00,XOM,110.91,111.58,110.79,111.3,1527611,110.901,114.97699999999999,111.81242319133796,38.66666666666662,-1.1591531143155578,-1.378602042672795,0.21944892835723717,0.05718967555195942,0
2023-03-02 16:00:00,XOM,111.31,111.44,110.96,111.16,883713,110.925,114.8172,111.75028764930576,50.87719298245617,-1.0736238778569174,-1.3176064097096194,0.24398253185270202,0.05719596251574468,0
2023-03-02 17:00:00,XOM,111.16,111.3,110.55,111.06,1101183,110.93299999999999,114.65299999999999,111.6845459684195,51.176470588235475,-1.0023559703425065,-1.2545563218361968,0.25220035149369036,0.016128539284152386,0
2023-03-02 18:00:00,XOM,111.07,111.14,110.59,111.04,716660,110.94200000000001,114.4876,111.62316063809384,53.70370370370384,-0.9366918722005266,-1.1909834319090629,0.25429155970853623,0.016113265787987052,1
2023-03-02 19:00:00,XOM,111.04,111.38,110.97,111.33,862432,110.99000000000001,114.3608,111.595240577323,57.62711864406771,-0.8514371870784743,-1.1230741829429451,0.2716369958644709,0.016082718677965503,1
2023-03-02 20:00:00,XOM,111.33,111.69,111.14,111.42,2362313,111.043,114.2388,111.57855099853033,64.53488372093025,-0.767759730791056,-1.0520112925125673,0.28425156172151134,0.012408001340472067,0
2023-03-02 21:00:00,XOM,111.4,111.49,111.34,111.36,215365,111.098,114.11219999999999,111.55773661771792,61.04651162790685,-0.6982373963118391,-0.9812565132724218,0.2830191169605827,0.008618598318379965,0
2023-03-02 22:00:00,XOM,111.38,111.38,111.25,111.25,5501,111.15599999999999,113.98219999999999,111.52842836841145,58.33333333333327,-0.6445861382861295,-0.9139224382751634,0.26933629998903386,0.006095121987745615,1
2023-03-02 23:00:00,XOM,111.45,111.45,111.31,111.32,3710,111.21300000000001,113.85960000000001,111.50857804761037,63.2768361581922,-0.5896219203082893,-0.8490623346817886,0.2594404143734993,0.006017559607888063,1
2023-03-03 00:00:00,XOM,111.35,111.4,111.3,111.4,2133,111.26400000000001,113.75,111.49823728117128,64.0883977900555,-0.5334576820600461,-0.7859414041574402,0.2524837220973941,0.005941350442133277,0
2023-03-03 09:00:00,XOM,111.43,111.43,111.43,111.43,155,111.277,113.6408,111.49173849248831,67.61363636363659,-0.4809819092779719,-0.7249495051815467,0.24396759590357475,0.005839544117492182,0
2023-03-03 10:00:00,XOM,111.4,111.4,111.4,111.4,255,111.301,113.52539999999999,111.4830014932037,72.12121212121235,-0.43678029915778893,-0.6673156639767952,0.23053536481900627,0.005665982492820559,0
2023-03-03 11:00:00,XOM,111.41,111.41,111.41,111.41,300,111.33600000000001,113.392,111.47604897004145,70.8860759493672,-0.3963741339735094,-0.613127357976138,0.21675322400262864,0.0056567602937032165,0
2023-03-03 13:00:00,XOM,111.47,111.5,110.42,110.6,24648,111.292,113.24860000000001,111.3926157347994,43.55555555555538,-0.424815182516042,-0.5754649228841189,0.15064974036807688,0.00937258384635012,1
2023-03-03 14:00:00,XOM,110.37,111.48,109.59,111.31,1852274,111.29,113.1158,111.38474756958041,50.19607843137266,-0.38561868000645916,-0.5374956743085869,0.15187699430212775,0.011399612047106088,1
2023-03-03 15:00:00,XOM,111.31,111.87,111.12,111.85,1383322,111.333,112.99619999999999,111.42905732485846,61.694915254237294,-0.30743773154445364,-0.4914840857557603,0.18404635421130666,0.012310155695511948,1
2023-03-03 16:00:00,XOM,111.85,112.56,111.73,112.47,1235735,111.444,112.88940000000001,111.528194722491,70.31700288184433,-0.19322259834437716,-0.43183178827348373,0.23860918992910657,0.0132490434523708,1
2023-03-03 17:00:00,XOM,112.47,113.17,112.41,113.15,1029102,111.63399999999999,112.7948,111.68265236796805,75.54479418886191,-0.04729082619793701,-0.3549235958583744,0.3076327696604374,0.014071756767982772,0
2023-03-03 18:00:00,XOM,113.16,113.2,112.76,112.81,1021425,111.78299999999999,112.695,111.79001880911395,67.70334928229661,0.04045960299028195,-0.2758469560886431,0.3163065590789251,0.01466202882171025,1
2023-03-03 19:00:00,XOM,112.81,113.31,112.74,113.12,1091592,111.955,112.5978,111.91668368443644,69.31818181818176,0.13347820588144543,-0.1939819236946254,0.32746012957607085,0.014772611827529756,0
2023-03-03 20:00:00,XOM,113.15,113.37,112.52,112.8,2572472,112.09200000000001,112.5018,112.00080904782345,65.45064377682392,0.17930784397699995,-0.11932397016030034,0.2986318141373003,0.014959209365109064,0
2023-03-03 21:00:00,XOM,112.8,112.95,112.8,112.81,342340,112.23299999999999,112.411,112.07787485279265,67.10526315789465,0.21396858215469194,-0.052665459697301895,0.26663404185199385,0.014836176874471953,1
2023-03-03 22:00:00,XOM,112.81,112.95,112.81,112.95,5872,112.38700000000001,112.32,112.16093439062192,67.60259179265654,0.24985413392178657,0.007838459026515802,0.24201567489527076,0.014740944004673955,0
2023-03-03 23:00:00,XOM,112.95,112.95,112.8,112.94,4278,112.62100000000001,112.22399999999999,112.2351311153246,66.8859649122805,0.274324533352754,0.06113567389176344,0.21318885946099053,0.014734497801260078,0
2023-03-04 00:00:00,XOM,112.82,112.82,112.81,112.81,2348,112.771,112.1384,112.28988053291273,64.80686695278956,0.2799999228402186,0.10490852368145448,0.1750913991587641,0.01474241153787315,0
2023-03-06 10:00:00,XOM,112.1,112.1,112.0,112.0,1659,112.78600000000002,112.0424,112.26227286311152,55.514705882352864,0.21664018613849123,0.12725485617286184,0.0893853299656294,0.016696002916530377,0
2023-03-06 11:00:00,XOM,112.0,112.0,112.0,112.0,17500,112.739,111.95759999999999,112.23729449519614,55.43278084714548,0.16453053275522223,0.1347099914893339,0.029820541265888317,0.016677354390485465,1
2023-03-06 12:00:00,XOM,112.01,112.3,112.01,112.25,3436,112.649,111.8682,112.2385045432727,66.94045174537982,0.14177190936086959,0.13612237506364105,0.005649534297228531,0.016727781063538557,0
2023-03-06 13:00:00,XOM,111.92,112.3,111.92,112.15,15405,112.583,111.771,112.23007553915149,59.859154929577464,0.11434823679421413,0.1317675474097557,-0.017419310615541556,0.01678002291665432,1
2023-03-06 14:00:00,XOM,112.15,112.62,111.87,112.35,1153629,112.506,111.67699999999999,112.24149691637516,56.377551020408134,0.10751375558905352,0.12691678904561526,-0.019403033456561747,0.016836444180117538,0
2023-03-06 15:00:00,XOM,112.33,112.91,112.14,112.35,1650987,112.46100000000001,111.59540000000001,112.25183054338704,48.181818181818116,0.10093387708829482,0.12172020665415119,-0.020786329565856368,0.016841326620488876,1
2023-03-06 16:00:00,XOM,112.35,113.28,112.35,113.25,1334437,112.505,111.536,112.3468943011597,51.42045454545446,0.1664233298060509,0.13066083128453113,0.035762498521519775,0.018444750310217667,1
2023-03-06 17:00:00,XOM,113.26,113.69,113.16,113.38,1490728,112.548,111.6054,112.44528532009687,58.61027190332315,0.2262065382908247,0.14976997268578984,0.07643656560503487,0.018430278379644068,0
2023-03-06 18:00:00,XOM,113.39,113.48,113.06,113.25,800606,112.579,111.6732,112.52192481342098,52.07667731629386,0.2600970117385515,0.17183538049634217,0.08826163124220932,0.01649351731688593,1
2023-03-06 19:00:00,XOM,113.26,113.78,113.09,113.65,1450021,112.66300000000001,111.7524,112.62936054547613,63.23987538940826,0.3155941403743725,0.20058713247194826,0.11500700790242424,0.015766735216186056,1
2023-03-06 20:00:00,XOM,113.66,113.84,113.19,113.79,3069040,112.84200000000001,111.81139999999999,112.73989763638316,64.67065868263484,0.3666463734608527,0.23379898066972915,0.13284739279112356,0.015254484268042243,0
2023-03-06 21:00:00,XOM,113.3,113.81,113.3,113.52,331458,112.994,111.84559999999999,112.81419309958476,58.21325648414976,0.38092779398772336,0.263224743333328,0.11770305065439535,0.014744864203511735,1
2023-03-06 22:00:00,XOM,113.61,113.67,113.57,113.65,9151,113.13400000000001,111.896,112.89379375676717,59.888579387186724,0.3981462540131986,0.29020904546930215,0.10793720854389643,0.013560854635909505,1
2023-03-06 23:00:00,XOM,113.8,113.81,113.8,113.81,1363,113.3,111.9518,112.98105149421791,63.81215469613259,0.4198627539874309,0.3161397871729279,0.10372296681450299,0.013166815047313284,0
2023-03-07 00:00:00,XOM,113.87,113.87,113.75,113.81,6511,113.446,112.00959999999999,113.05999897095906,82.20640569395019,0.4320923450898846,0.33933029875631926,0.09276204633356533,0.012945885260067604,0
2023-03-07 09:00:00,XOM,113.89,113.89,113.81,113.81,807,113.59200000000001,112.06460000000001,113.13142764039154,82.20640569395019,0.43674980427169885,0.35881419985939517,0.07793560441230368,0.012526626715303074,0
2023-03-07 12:00:00,XOM,113.49,113.49,113.46,113.46,766,113.61300000000001,112.11540000000001,113.16272024606853,70.79037800687266,0.40750137708624834,0.3685516353047658,0.03894974178148253,0.013012714871029667,0
2023-03-07 13:00:00,XOM,113.5,113.53,113.3,113.3,6912,113.60499999999999,112.1618,113.1757945083477,69.36026936026913,0.3671785195810031,0.3682770121600133,-0.0010984925790101796,0.013078950841868484,0
2023-03-07 14:00:00,XOM,113.37,113.45,112.37,112.73,1426162,113.553,112.1974,113.13333788850507,55.688622754491135,0.28593208114149604,0.3518080259563099,-0.06587594481481385,0.014073344643227072,0
2023-03-07 15:00:00,XOM,112.74,113.09,111.75,112.2,1808370,113.40800000000002,112.22439999999999,113.0444485657903,48.06201550387609,0.17673977659612206,0.31679437608427236,-0.1400545994881503,0.014785398497255919,1
2023-03-07 16:00:00,XOM,112.16,112.71,112.09,112.35,1268220,113.26399999999998,112.2536,112.97831060714361,35.57692307692301,0.10114193370048952,0.2736638876075158,-0.1725219539070263,0.012929414652030517,1
2023-03-07 17:00:00,XOM,112.34,112.95,112.33,112.42,817030,113.154,112.2858,112.92513816836802,34.31372549019626,0.04634428546374636,0.22819996717876193,-0.18185568171501557,0.012936309682879423,0
2023-03-07 18:00:00,XOM,112.42,112.44,111.42,111.46,870413,112.93499999999999,112.3016,112.78560119995203,26.992287917737883,-0.0736976815076531,0.16782043744147893,-0.24151811894913203,0.015397746373869882,0
2023-03-07 19:00:00,XOM,111.46,111.65,111.17,111.21,1174248,112.675,112.3108,112.63554394281373,17.37967914438508,-0.18685081595525332,0.09688618676213248,-0.2837370027173858,0.015506953484041457,1
2023-03-07 20:00:00,XOM,111.22,111.73,111.18,111.62,2631260,112.45599999999999,112.3254,112.53882547206956,22.942643391521415,-0.24066764988477019,0.029375419432751945,-0.27004306931752214,0.015902757518432745,0
2023-03-07 21:00:00,XOM,111.62,111.8,111.37,111.55,184539,112.22999999999999,112.33040000000001,112.44465161758674,24.146981627296825,-0.2856732303151972,-0.03363431051683789,-0.2520389197983593,0.01590184469410769,0
2023-03-07 22:00:00,XOM,111.58,111.6,111.58,111.58,759,112.042,112.3388,112.36230384448324,22.102425876010855,-0.3152853149223489,-0.0899645113979401,-0.2253208035244088,0.013285985181069746,0
2023-03-07 23:00:00,XOM,111.53,111.6,111.41,111.41,1955,111.853,112.3458,112.27160824024674,17.74193548387113,-0.3484539246296805,-0.14166239404428818,-0.20679153058539232,0.013154686266570537,1
2023-03-08 00:00:00,XOM,111.45,111.75,111.45,111.53,4789,111.73299999999999,112.3556,112.20097888403276,20.312500000000227,-0.36089709263822556,-0.18550933376307566,-0.1753877588751499,0.013293028126498388,1
2023-03-08 12:00:00,XOM,112.0,112.0,111.44,111.64,6857,111.67699999999999,112.3618,112.1475523236487,22.53164556962045,-0.3577582972872193,-0.2199591264679044,-0.13779917081931492,0.012656177454457128,0
2023-03-08 13:00:00,XOM,111.92,111.92,111.17,111.31,15819,111.57300000000001,112.35959999999999,112.06778543568215,22.646310432570232,-0.37754689583229606,-0.25147668034078274,-0.12607021549151332,0.012610589486388362,1
2023-03-08 14:00:00,XOM,111.36,112.42,111.0,112.17,1247476,111.548,112.3758,112.07752015609339,37.796976241900765,-0.32014426624985504,-0.2652101975225972,-0.05493406872725781,0.01529377570352263,0
2023-03-08 15:00:00,XOM,112.19,112.23,110.74,110.85,1753447,111.487,112.3678,111.96061347456067,32.527881040892225,-0.37682147365678986,-0.28753245274943573,-0.08928902090735413,0.01879915877608999,0
2023-03-08 16:00:00,XOM,110.85,110.98,109.57,109.68,2022774,111.33399999999999,112.335,111.74341219126919,29.06976744186059,-0.5102657646604456,-0.33207911513163774,-0.17818664952880786,0.020733473106943456,1
2023-03-08 17:00:00,XOM,109.69,109.93,109.28,109.81,1481269,111.15299999999999,112.3032,111.5592776968626,28.8333333333335,-0.5986307702654727,-0.38538944615840476,-0.21324132410706798,0.020877348337103183,0
2023-03-08 18:00:00,XOM,109.8,109.84,109.27,109.77,874748,110.975,112.27,111.3888702971614,27.80569514237861,-0.6642314923746397,-0.4411578554016518,-0.22307363697298793,0.020847869458177792,0
2023-03-08 19:00:00,XOM,109.78,110.02,109.42,109.42,998066,110.75900000000001,112.2304,111.20135884028889,30.970149253731464,-0.7359787077892435,-0.5001220258791701,-0.23585668191007336,0.020855490991591497,1
2023-03-08 20:00:00,XOM,109.44,110.11,109.06,110.0,3447269,110.61800000000001,112.2022,111.08694371264234,39.36731107205632,-0.7375358855894234,-0.5476047978212208,-0.18993108776820256,0.02203420546986401,0
2023-03-08 21:00:00,XOM,110.01,110.08,109.5,109.99,449329,110.46400000000001,112.19,110.98247288286689,34.593572778827905,-0.7311486501269968,-0.5843135682823761,-0.14683508184462069,0.02174459595424262,0
2023-03-08 22:00:00,XOM,110.03,110.03,109.93,109.93,5004,110.293,112.16240000000002,110.88223737021289,34.65909090909096,-0.7225985522561302,-0.611970565077127,-0.11062798717900324,0.021438831456186396,0
2023-03-08 23:00:00,XOM,109.9,109.98,109.9,109.9,2592,110.152,112.1234,110.78869095400215,34.09090909090912,-0.7100581786848608,-0.6315880877986738,-0.07847009088618695,0.021313365395785412,0
2023-03-09 00:00:00,XOM,109.83,109.95,109.83,109.83,3465,109.918,112.0706,110.69738705362099,34.74903474903475,-0.6977253141639608,-0.6448155330717313,-0.052909781092229435,0.02124383354853365,1
2023-03-09 10:00:00,XOM,109.97,109.98,109.97,109.98,314,109.83099999999999,112.00720000000001,110.62906447708565,35.124760076775445,-0.668145715873635,-0.6494815696321121,-0.018664146241522905,0.01988477995548769,1
2023-03-09 12:00:00,XOM,110.01,110.17,110.01,110.06,5778,109.869,111.95219999999999,110.57486786022035,34.74903474903475,-0.6309748543541787,-0.6457802265765255,0.014805372222346791,0.01985750865463463,1
2023-03-09 13:00:00,XOM,110.24,110.34,109.7,110.28,19136,109.91600000000001,111.8954,110.54678520686603,39.84220907297828,-0.5771119303220615,-0.6320465673256327,0.05493463700357115,0.01955138139334938,1
2023-03-09 14:00:00,XOM,110.37,112.23,110.15,111.56,1513706,110.095,111.8706,110.64328185383118,44.444444444444436,-0.42622659747270575,-0.5908825733550473,0.1646559758823416,0.023045345075422122,0
2023-03-09 15:00:00,XOM,111.55,111.87,110.83,111.13,1701111,110.266,111.837,110.68963596299011,53.04347826086958,-0.3374563042434602,-0.54019731953273,0.2027410152892698,0.02336458850171748,0
2023-03-09 16:00:00,XOM,111.12,111.44,110.69,110.97,1065268,110.36300000000001,111.79740000000001,110.71633729984819,67.96657381615586,-0.2768248060810379,-0.4875228168423916,0.21069801076135375,0.023359699104892447,0
2023-03-09 17:00:00,XOM,110.96,111.0,110.47,110.63,1080973,110.42699999999999,111.75119999999998,110.70811469986265,60.78947368421041,-0.2532893040326343,-0.4406761142804402,0.1873868102478059,0.023490884279913814,0
2023-03-09 18:00:00,XOM,110.62,110.72,109.99,110.09,889911,110.44300000000001,111.6968,110.64924663320907,53.72093023255823,-0.2750402434074317,-0.40754894010583853,0.1325086966984068,0.02385841683924804,0
2023-03-09 19:00:00,XOM,110.08,110.38,109.8,109.83,1028410,110.43599999999999,111.6534,110.57122314433201,54.86935866983369,-0.30968795666795756,-0.3879767434182623,0.07828878675030476,0.023806229964283426,0
2023-03-09 20:00:00,XOM,109.84,109.91,109.03,109.17,3790920,110.37,111.5968,110.4377733210623,40.32634032634036,-0.3859539661265501,-0.38757218795991993,0.0016182218333698484,0.02265008614767804,0
2023-03-09 21:00:00,XOM,109.13,109.29,109.0,109.12,553373,110.28400000000002,111.5342,110.31227110000874,39.95381062355669,-0.44529680583198683,-0.3991171115343334,-0.04617969429765345,0.01981680481701384,0
2023-03-09 22:00:00,XOM,109.24,109.24,109.03,109.03,2140,110.181,111.4718,110.19015004286504,39.678899082568776,-0.49389536336950357,-0.41807276190136744,-0.07582260146813613,0.016943587497815975,1
2023-03-09 23:00:00,XOM,109.07,109.3,108.95,109.25,39145,110.078,111.40980000000002,110.10061194354455,42.85714285714281,-0.5087928615727577,-0.4362167818356455,-0.07257607973711222,0.017040087111024126,0
2023-03-10 00:00:00,XOM,109.22,109.22,109.13,109.19,5718,109.84099999999998,111.3466,110.01388699654031,42.951541850220266,-0.5194528061870045,-0.4528639867059173,-0.06658881948108719,0.017042410342627677,0
2023-03-10 09:00:00,XOM,108.9,108.9,108.9,108.9,819,109.61800000000001,111.2596,109.90780252067933,38.46153846153846,-0.5450188276803658,-0.47129495490080703,-0.07372387277955877,0.016954106501142877,0
2023-03-10 11:00:00,XOM,108.7,108.7,108.7,108.7,984,109.391,111.166,109.79277370918606,35.83333333333334,-0.5747925615833651,-0.4919944762373187,-0.08279808534604643,0.01597682466401522,1
2023-03-10 12:00:00,XOM,108.95,109.19,108.95,109.19,2452,109.247,111.0848,109.73536668926359,39.25049309664689,-0.5524808994095594,-0.5040917608717669,-0.048389138537792475,0.016769671558616965,1
2023-03-10 13:00:00,XOM,109.0,109.87,108.7,109.7,52628,109.208,111.0058,109.73199843314325,28.372093023255815,-0.48802041309777167,-0.5008774913169678,0.012857078219196127,0.01750357661841886,1
2023-03-10 14:00:00,XOM,109.7,110.94,109.11,110.67,1997910,109.292,110.9434,109.82133191570102,45.247933884297574,-0.3545767795133514,-0.4716173489562445,0.1170405694428931,0.019649309885700423,0
2023-03-10 15:00:00,XOM,110.68,111.03,108.9,109.76,2221480,109.351,110.8682,109.81549078087235,39.17710196779968,-0.31857875571344607,-0.44100963030768486,0.12243087459423879,0.021436700544250783,0
2023-03-10 16:00:00,XOM,109.74,110.59,109.38,109.41,1595195,109.38,110.7834,109.77687261126546,39.107142857142854,-0.3146648766028193,-0.4157406795667118,0.10107580296389251,0.021609700313207237,0
2023-03-10 17:00:00,XOM,109.4,109.7,108.91,108.92,1107500,109.369,110.6856,109.69526569590684,39.45945945945944,-0.3471008416688335,-0.4020127119871361,0.054911870318302636,0.021985974869663947,0
2023-03-10 18:00:00,XOM,108.92,109.15,107.48,107.85,1651826,109.229,110.56640000000002,109.51952610582047,34.43396226415092,-0.4539141950206158,-0.41239300859383204,-0.04152118642678376,0.023679869067720176,1
2023-03-10 19:00:00,XOM,107.85,108.36,107.57,108.06,1445452,109.11600000000001,110.45139999999999,109.38052361955185,40.609137055837586,-0.5156749226321722,-0.4330493914015001,-0.08262553123067207,0.01989056954648698,0
2023-03-10 20:00:00,XOM,108.06,108.17,107.15,107.8,3528804,109.006,110.3382,109.22999756054692,39.215686274509785,-0.5789270605314556,-0.46222492522749126,-0.11670213530396434,0.019768836724263546,1
2023-03-10 21:00:00,XOM,107.78,108.07,107.78,108.0,381305,108.93599999999999,110.23219999999999,109.11285493573294,41.7335473515249,-0.6059317034949316,-0.4909662808809793,-0.11496542261395232,0.02005383793725092,0
2023-03-10 22:00:00,XOM,107.96,108.0,107.95,108.0,600,108.81700000000001,110.1376,109.00686875137743,39.60066555740436,-0.6201839826999844,-0.5168098212447804,-0.10337416145520406,0.020011563163623635,0
2023-03-10 23:00:00,XOM,108.0,108.0,108.0,108.0,1005,108.647,110.0536,108.9109764893415,40.00000000000004,-0.6242826745820054,-0.5383043919122255,-0.08597828266977992,0.019656707504898712,0
2023-03-11 00:00:00,XOM,107.95,107.95,107.95,107.95,600,108.375,109.9656,108.81945491892802,41.68126094570928,-0.6243681719302288,-0.5555171479158261,-0.06885102401440268,0.019604670863586925,1
2023-03-13 08:00:00,XOM,107.89,108.85,107.84,108.28,2009,108.227,109.8828,108.76807825998249,46.40410958904109,-0.5909950639046997,-0.5626127311136008,-0.02838233279109892,0.019186909662418643,0
2023-03-13 09:00:00,XOM,107.05,107.05,106.38,107.0,8203,107.98599999999999,109.79360000000001,108.59968985426987,33.48416289592768,-0.6602213175723932,-0.5821344484053593,-0.07808686916703389,0.022330170546124357,0
2023-03-13 10:00:00,XOM,107.0,107.0,106.6,106.6,701,107.75399999999999,109.70139999999999,108.40924320148227,26.226993865030693,-0.7388433531516938,-0.6134762293546263,-0.1253671237970675,0.022499843614784052,0
2023-03-13 11:00:00,XOM,107.07,107.5,106.33,106.36,18057,107.60499999999999,109.59620000000001,108.21407718229348,12.780656303972478,-0.8111672459485533,-0.6530144326734117,-0.15815281327514152,0.02227820685933527,0
2023-03-13 12:00:00,XOM,107.5,107.5,104.69,104.69,73417,107.268,109.459,107.87845078397982,11.297709923664215,-0.9918065665620617,-0.7207728594511418,-0.2710337071109199,0.026477765618891563,1
2023-03-13 13:00:00,XOM,104.81,105.81,103.72,105.49,2811293,107.03699999999999,109.3372,107.65097928074364,22.000000000000043,-1.0582127970534145,-0.7882608469715964,-0.26995195008181816,0.028191169637049457,1
2023-03-13 14:00:00,XOM,105.5,107.85,104.91,107.8,4056108,107.01699999999998,109.265,107.66517173019663,43.650793650793645,-0.9139075611471696,-0.8133901898067111,-0.10051737134045857,0.0366710713429115,0
2023-03-13 15:00:00,XOM,107.82,107.86,106.22,107.34,2582814,106.951,109.1812,107.63420299398743,46.894031668696776,-0.8271281590992743,-0.8161377836652237,-0.01099037543405057,0.03648838597773352,0
2023-03-13 16:00:00,XOM,107.36,107.74,106.42,106.51,2171872,106.80199999999999,109.07860000000001,107.52713604217911,41.22310305775767,-0.8159234633740198,-0.816094919606983,0.00017145623296321855,0.036630605312631036,1
2023-03-13 17:00:00,XOM,106.51,107.12,106.11,107.01,1523954,106.708,108.9926,107.477884990543,45.64498346196255,-0.7579605426391396,-0.8044680442134143,0.046507501574274746,0.03562574299258422,0
2023-03-13 18:00:00,XOM,107.02,107.31,106.45,106.88,1695856,106.56800000000001,108.88680000000001,107.42094356287224,43.77777777777775,-0.7142806412925751,-0.7864305636292466,0.0721499223366715,0.03494761716425049,0
2023-03-13 19:00:00,XOM,106.88,106.93,105.89,106.54,3949828,106.522,108.80059999999999,107.33704417593202,42.18415417558889,-0.6990410531573161,-0.7689526615348605,0.0699116083775444,0.03494718340615497,1
2023-03-13 20:00:00,XOM,106.54,106.74,106.54,106.6,343533,106.522,108.73899999999999,107.26684949250992,42.55319148936165,-0.6743486003088179,-0.750031849289652,0.07568324898083412,0.03482785402007346,1
2023-03-13 21:00:00,XOM,106.64,107.01,106.64,107.0,27101,106.58600000000001,108.6828,107.24143525512802,45.1282051282051,-0.6154089452245586,-0.7231072684766334,0.10769832325207485,0.03385920674958848,0
2023-03-13 22:00:00,XOM,106.8,106.8,106.69,106.69,244,106.78599999999999,108.62119999999999,107.1889176117825,41.82939362795476,-0.5869472901559902,-0.6958752728125048,0.1089279826565146,0.03385702371779452,1
2023-03-13 23:00:00,XOM,106.8,107.0,106.78,107.0,4533,106.93699999999998,108.57279999999999,107.1709254582794,50.0,-0.5332300699153052,-0.663346232233065,0.1301161623177598,0.033976970359994904,0
2023-03-14 10:00:00,XOM,105.72,105.72,105.72,105.72,167,106.729,108.48719999999999,107.03274208130041,45.43568464730293,-0.5871754948558987,-0.6481120847576318,0.06093658990173312,0.03579609851768898,1
2023-03-14 11:00:00,XOM,106.21,106.98,106.21,106.9,8494,106.68499999999999,108.4254,107.02009997831942,52.55198487712669,-0.5286179161642792,-0.6242132510389613,0.09559533487468208,0.03781908985021969,0
2023-03-14 12:00:00,XOM,105.95,107.12,105.95,106.9,24083,106.724,108.3648,107.00866188514614,62.40179573512911,-0.4767153355236786,-0.5947136679359049,0.11799833241222624,0.03781908985021969,1
2023-03-14 13:00:00,XOM,106.8,108.54,106.22,108.42,1541875,106.86500000000001,108.3352,107.14307503894175,65.21287642782974,-0.3093647058420288,-0.5376438755171297,0.22827916967510087,0.0405746349845481,0
2023-03-14 14:00:00,XOM,108.43,108.48,107.64,107.92,1967039,106.96900000000001,108.29700000000001,107.21706789237587,50.76726342711001,-0.21461005630976615,-0.473037111675657,0.25842705536589083,0.04074178150620676,1
2023-03-14 15:00:00,XOM,107.94,109.01,107.75,108.64,1468735,107.179,108.27019999999999,107.35258523595911,58.04455445544553,-0.08049048694618932,-0.39452778672976346,0.31403729978357414,0.0393268757195391,0
2023-03-14 16:00:00,XOM,108.64,108.78,107.37,107.51,1459109,107.27000000000001,108.2192,107.36757711824873,55.966587112171844,-0.06463623189557666,-0.32854947576292615,0.2639132438673495,0.040677065365737425,0
2023-03-14 17:00:00,XOM,107.5,107.75,106.79,107.23,1597131,107.293,108.15820000000002,107.35447453555838,51.34803921568626,-0.07381439409927282,-0.27760245943019546,0.20378806533092264,0.04070339615657967,0
2023-03-14 18:00:00,XOM,107.23,107.32,105.92,105.94,2145852,107.218,108.0458,107.21976267502902,44.95708154506438,-0.18307005515232788,-0.25869597857462195,0.07562592342229407,0.03931207476698655,1
2023-03-14 19:00:00,XOM,105.94,107.13,104.96,106.9,4464269,107.208,107.96119999999999,107.18930908693102,51.81086519114688,-0.19000175477906112,-0.2449571338155098,0.054955379036448676,0.03960326046780617,1
2023-03-14 20:00:00,XOM,106.89,107.14,106.7,107.14,550564,107.35,107.88459999999999,107.18461298341379,52.66798418972334,-0.17412201226689206,-0.23079010950578627,0.05666809723889421,0.032827673627009495,0
2023-03-14 21:00:00,XOM,106.95,106.98,106.9,106.9,4309,107.35,107.81,107.15750698499342,49.49799196787152,-0.1788416212699957,-0.22040041185862816,0.04155879058863246,0.03263059707168626,0
2023-03-14 22:00:00,XOM,106.9,106.9,106.6,106.64,15871,107.324,107.741,107.10822060547024,49.747729566094876,-0.2012419802180716,-0.21656872553051687,0.015326745312445267,0.031758085941582866,1
2023-03-14 23:00:00,XOM,106.7,106.81,106.63,106.7,4835,107.152,107.6784,107.0693424525683,48.44720496894411,-0.21171243830879405,-0.2155974680861723,0.003885029777378257,0.031393508347913344,1
2023-03-15 08:00:00,XOM,107.4,107.4,106.71,107.0,1094,107.05999999999999,107.635,107.06273840946656,57.373271889400925,-0.19357148737350371,-0.2111922719436386,0.017620784570134884,0.031503937163326216,0
2023-03-15 09:00:00,XOM,106.1,106.1,106.1,106.1,464,106.806,107.5746,106.97104903713641,45.23809523809518,-0.2489474205453206,-0.21874330166397501,-0.030204118881345582,0.03249239182414541,0
2023-03-15 10:00:00,XOM,105.4,105.4,105.0,105.0,3004,106.55499999999999,107.494,106.78333008121865,39.99999999999997,-0.3772454032805541,-0.25044372198729087,-0.12680168129326325,0.03403076137015689,0
2023-03-15 11:00:00,XOM,104.69,105.0,104.65,104.85,17530,106.31700000000001,107.40599999999999,106.59920340681687,28.044280442804407,-0.4854304848733335,-0.2974410745644994,-0.1879894103088341,0.03370552774571774,0
2023-03-15 12:00:00,XOM,104.02,105.01,103.57,103.75,46716,106.098,107.29720000000002,106.32785070140574,26.116838487972515,-0.6524081928463374,-0.36843449822086705,-0.2839736946254704,0.03498947642215657,0
2023-03-15 13:00:00,XOM,103.6,104.2,101.95,102.89,2363432,105.697,107.17699999999999,106.0004363488909,17.58737316798198,-0.8444003208269208,-0.4636276627420778,-0.38077265808484306,0.035339594718169096,0
2023-03-15 14:00:00,XOM,102.86,104.08,102.32,102.53,2691201,105.23599999999999,107.05359999999999,105.66991860137747,19.259259259259267,-1.013916656756706,-0.5736854615450034,-0.4402311952117025,0.033789060532937336,0
2023-03-15 15:00:00,XOM,102.52,103.1,101.21,101.39,2702804,104.68499999999999,106.8976,105.2623073060082,17.410714285714292,-1.2261141660264059,-0.704171202441284,-0.5219429635851219,0.03231157518677389,0
2023-03-15 16:00:00,XOM,101.37,101.5,100.22,100.44,3280911,104.06500000000001,106.71240000000002,104.80303994353122,18.09744779582367,-1.4541764406277196,-0.8541722500785711,-0.6000041905491484,0.03286631199639865,1
2023-03-15 17:00:00,XOM,100.41,101.75,100.39,100.96,2554634,103.49099999999999,106.5182,104.43703613938538,13.691931540342196,-1.5748044171315598,-0.998298683489169,-0.5765057336423909,0.028853815012630284,1
2023-04-03 08:00:00,XOM,113.49,113.95,111.9,113.39,39503,104.13,106.5908,105.28969936420582,65.34118802160039,-0.6598000748809341,-0.930598961767522,0.27079888688658793,0.12984136585172015,0
2023-04-03 09:00:00,XOM,113.3,113.35,113.0,113.0,4060,104.82000000000001,106.6626,106.02401371047193,64.86354775828458,0.0334916471089457,-0.7377808399922284,0.7712724871011741,0.12992162221944273,1
2023-04-03 10:00:00,XOM,113.28,113.99,113.28,113.95,17765,105.715,106.7632,106.77886954756985,67.23243752946723,0.652070726763597,-0.45981052664106337,1.1118812534046603,0.12933972330528498,1
2023-04-03 11:00:00,XOM,113.88,114.5,113.4,114.42,71476,106.672,106.8946,107.5065962573251,67.85383903792784,1.1667743278974143,-0.13449355573336785,1.301267883630782,0.1291922564128691,0
2023-04-03 12:00:00,XOM,113.75,114.64,112.2,114.15,140083,107.71199999999999,107.01640000000002,108.13930137567509,66.5585919407133,1.5351970999777933,0.1994445754088644,1.335752524568929,0.12831813971430286,1
2023-04-03 13:00:00,XOM,114.21,115.93,113.12,115.91,5246324,109.01400000000001,107.1786,108.87936791132509,71.84855233853008,1.9467511567361697,0.5489058916743255,1.3978452650618443,0.12873348068710214,0
2023-04-03 14:00:00,XOM,115.91,116.25,115.26,115.56,4903113,110.31700000000001,107.32979999999999,109.51561858643699,74.33179723502306,2.219088367509997,0.8829423868414599,1.336145980668537,0.1289346407414225,1
2023-04-03 15:00:00,XOM,115.56,116.03,115.13,115.67,2772144,111.745,107.4832,110.10175014963346,74.97691597414592,2.4159441495406497,1.1895427393812978,1.226401410159352,0.1288073679887529,1
2023-04-03 16:00:00,XOM,115.67,115.9,115.43,115.73,1427212,113.274,107.63780000000001,110.63777394490647,79.04946653734241,2.5474300853248764,1.4611202085700137,1.0863098767548627,0.12867834101820502,0
2023-04-03 17:00:00,XOM,115.73,116.12,115.52,115.66,1816123,114.744,107.792,111.1160811882487,82.19868885526978,2.615831544012522,1.6920624756585154,0.9237690683540067,0.12872089810752194,1
2023-04-03 18:00:00,XOM,115.66,116.42,115.64,116.41,1611241,115.046,107.95459999999999,111.62026393222501,84.32245301681503,2.6994414441921606,1.8935382693652447,0.8059031748269159,0.1287253975829293,0
2023-04-03 19:00:00,XOM,116.43,116.85,115.84,116.13,5547220,115.35900000000001,108.13719999999999,112.04976260534644,88.06818181818181,2.7118487284446644,2.0572003611811285,0.6546483672635359,0.12822601135286882,0
2023-04-03 20:00:00,XOM,116.12,116.3,116.01,116.06,1228978,115.57000000000001,108.32639999999999,112.43168997626583,92.2619047619048,2.6850812305975325,2.1827765350644093,0.5023046955331232,0.12737188110673514,0
2023-04-03 21:00:00,XOM,116.1,116.1,115.92,116.08,55899,115.73599999999999,108.5208,112.77914807376432,92.04671857619581,2.6351057695424203,2.2732423819600114,0.3618633875824089,0.1272918560710289,1
2023-04-03 22:00:00,XOM,116.05,116.25,116.05,116.17,4821,115.93800000000002,108.75040000000001,113.10208635245343,74.64539007092205,2.5731009978377983,2.3332141051355686,0.23988689270222974,0.1263005819746996,0
2023-04-03 23:00:00,XOM,116.12,116.2,116.05,116.2,6256,115.96700000000001,108.9646,113.39712574745786,80.3030303030304,2.4975918348459913,2.3660896510776532,0.1315021837683381,0.12556819934575664,1
2023-04-04 08:00:00,XOM,116.34,116.9,116.34,116.4,3300,116.051,109.1366,113.6831137715095,77.04194260485662,2.4259240651533105,2.3780565338927846,0.0478675312605259,0.12524094593972637,0
2023-04-04 09:00:00,XOM,116.48,116.48,116.0,116.2,4750,116.104,109.31379999999999,113.92281722184192,70.89201877934278,2.3261738288966143,2.367679992893551,-0.04150616399693652,0.12418058497402891,1
2023-04-04 10:00:00,XOM,116.48,116.7,116.43,116.7,5179,116.201,109.5176,114.18731081976175,78.39643652561247,2.261398870816336,2.346423768478108,-0.08502489766177179,0.12300963580846182,0
2023-04-04 11:00:00,XOM,116.4,116.48,116.39,116.46,7488,116.28099999999999,109.7066,114.40375740835586,59.259259259259174,2.1657330333367213,2.3102856214498306,-0.14455258811310934,0.12338806817612114,0
2023-04-04 12:00:00,XOM,116.4,116.8,116.07,116.47,54386,116.287,109.8984,114.60054241708387,67.30038022813666,2.066898168834612,2.261608130926787,-0.19470996209217484,0.02037918194758917,0
2023-04-04 13:00:00,XOM,116.32,116.7,115.65,115.87,2399354,116.261,110.085,114.72144313926637,53.20512820512824,1.918045802984409,2.1928956653383116,-0.27484986235390263,0.020868827724126585,0
2023-04-04 14:00:00,XOM,115.86,115.96,114.75,115.07,2475785,116.16199999999999,110.2544,114.75463903076482,41.45077720207245,1.715747843381152,2.0974661009468796,-0.38171825756572764,0.02096971260818801,0
2023-04-04 15:00:00,XOM,115.06,115.47,114.17,114.61,2427148,116.01500000000001,110.4066,114.7408638849777,37.647058823529484,1.501004452314433,1.9781737712203904,-0.4771693189059574,0.02106448571283322,1
2023-04-04 16:00:00,XOM,114.63,115.2,114.23,115.15,1338657,115.91300000000001,110.5758,114.77982922926554,34.4059405940596,1.358729664985077,1.8542849499733278,-0.49555528498825074,0.02138214486947149,1
2023-04-04 17:00:00,XOM,115.16,115.65,115.12,115.33,1059010,115.826,110.7424,114.83222644552598,39.847715736040676,1.2461356901260672,1.732655098003876,-0.4865194078778088,0.014576267178108894,0
2023-04-04 18:00:00,XOM,115.32,115.49,114.96,115.02,906458,115.68800000000002,110.9284,114.85010964119017,37.55980861244018,1.1189907162037542,1.6099222216438518,-0.49093150544009756,0.014513471565946323,0
2023-04-04 19:00:00,XOM,115.01,115.18,114.57,115.03,2722351,115.571,111.09100000000001,114.86724205631492,37.41007194244617,1.007421397988793,1.48942205691284,-0.4820006589240471,0.014465074241038352,1
2023-04-04 20:00:00,XOM,115.02,115.15,114.89,115.15,474561,115.41600000000001,111.256,114.89417138428493,37.857142857142996,0.9181016028290543,1.3751579660960829,-0.4570563632670286,0.014504723814154605,1
2023-04-04 21:00:00,XOM,115.15,115.36,115.06,115.23,5603,115.293,111.39219999999999,114.92615506197208,38.58823529411773,0.8440407763895905,1.2689345281547846,-0.42489375176519406,0.014529096705392975,0
2023-04-04 22:00:00,XOM,115.26,115.26,115.08,115.08,2054,115.154,111.5354,114.94080696083188,34.285714285714306,0.7644314020978555,1.1680339029433988,-0.4036025008455433,0.01274578576313681,0
2023-04-04 23:00:00,XOM,115.1,115.26,115.1,115.13,5635,115.08,111.6652,114.95882534551455,36.79012345679013,0.6973365202214268,1.0738944263990045,-0.3765579061775777,0.01263131914843169,0
2023-04-05 09:00:00,XOM,114.59,114.59,114.59,114.59,138,115.03200000000001,111.80680000000001,114.9236991221322,24.205378973105255,0.5937455270678527,0.9778646465327742,-0.3841191194649215,0.01333258986780535,1
2023-04-05 10:00:00,XOM,114.7,114.7,114.7,114.7,330,115.04100000000001,111.9562,114.9023944438339,27.777777777777942,0.514593090527967,0.8852103353318128,-0.37061724480384584,0.013405726033506302,1
2023-04-05 11:00:00,XOM,114.75,115.4,114.7,115.02,4069,115.02799999999999,112.13780000000001,114.91359497299258,33.02107728337232,0.4722418300989659,0.8026166342852435,-0.3303748041862776,0.013768714310910056,0
2023-04-05 12:00:00,XOM,114.85,115.5,114.4,114.7,23697,114.965,112.2938,114.89325259461233,35.338345864661605,0.4081519043486139,0.7237236882979177,-0.31557178394930374,0.013928893764116402,1
2023-04-05 13:00:00,XOM,114.83,116.16,114.8,115.66,1883618,115.029,112.4642,114.96627615703021,57.10843373493984,0.4298688923863807,0.6649527291156103,-0.2350838367292296,0.016472182621379842,0
2023-04-05 14:00:00,XOM,115.65,115.72,114.31,114.77,2374399,115.003,112.62160000000002,114.94758318969399,51.74672489082967,0.3709876848104443,0.6061597202545771,-0.2351720354441328,0.018020636287316243,1
2023-04-05 15:00:00,XOM,114.77,115.76,114.63,115.73,1978465,115.06099999999999,112.8034,115.02209907638981,55.8,0.3972091012702066,0.564369596457703,-0.16716049518749643,0.019577030575341735,0
2023-04-05 16:00:00,XOM,115.73,115.83,115.19,115.39,1088247,115.077,112.97720000000001,115.05713725959077,50.581395348837226,0.386103839507669,0.5287164450676962,-0.1426126055600272,0.019674737796251368,1
2023-04-05 17:00:00,XOM,115.41,116.04,115.41,116.02,1044282,115.171,113.1576,115.14883847296308,59.124087591240894,0.4232595023489125,0.5076250565239395,-0.084365554175027,0.020544133636998304,1
2023-04-05 18:00:00,XOM,116.01,116.55,115.98,116.37,1549471,115.295,113.363,115.26513957077611,61.51202749140898,0.47546682221198466,0.5011934096615486,-0.02572658744956391,0.020083579505821608,1
2023-04-05 19:00:00,XOM,116.38,117.0,116.12,116.95,3826509,115.53099999999999,113.602,115.42560246879744,64.3312101910828,0.557219373988346,0.512398602526908,0.044820771461437925,0.01913775056381533,1
2023-04-05 20:00:00,XOM,116.99,117.15,116.99,117.09,463471,115.76999999999998,113.84679999999999,115.58411651938815,64.66876971608835,0.6260885313745206,0.5351365882964306,0.09095194307808996,0.018454267779190767,0
2023-04-05 21:00:00,XOM,117.01,117.06,116.99,117.06,16156,115.974,114.11300000000001,115.72467685087499,65.91639871382642,0.6705177739833346,0.5622128254338115,0.1083049485495231,0.018089987250598592,0
2023-04-05 22:00:00,XOM,116.99,117.0,116.99,117.0,481,116.204,114.3952,115.8461361984107,65.00802568218305,0.692899456665657,0.5883501516801806,0.10454930498547643,0.0181205739890056,0
2023-04-05 23:00:00,XOM,117.01,117.08,117.0,117.01,2741,116.33900000000001,114.68480000000001,115.95698036999063,71.2280701754386,0.703336393733963,0.6113474000909371,0.09198899364302582,0.017779448508244436,0
2023-04-06 09:00:00,XOM,116.99,116.99,116.34,116.34,2433,116.49600000000001,114.98380000000002,115.99345842999152,63.09904153354632,0.650050958175143,0.6190881117077783,0.03096284646736469,0.018958571257691483,0
2023-04-06 10:00:00,XOM,116.75,116.75,116.15,116.3,3108,116.553,115.30099999999999,116.02265286523043,60.702341137123724,0.5977042384846101,0.6148113370631447,-0.017107098578534652,0.018973237798647142,1
2023-04-06 11:00:00,XOM,116.9,117.14,116.9,117.14,14111,116.728,115.62460000000002,116.12906687806563,68.76923076923066,0.6168889539580107,0.6152268604421179,0.0016620935158927486,0.02012953652469657,0
2023-04-06 12:00:00,XOM,117.0,117.14,116.27,116.95,9513,116.821,115.6958,116.20725098491651,61.25654450261779,0.609732945238207,0.6141280774013358,-0.004395132163128812,0.020167779540962844,0
2023-04-06 13:00:00,XOM,116.89,117.11,115.82,116.88,1848713,116.872,115.7734,116.27132231968638,71.48676171079413,0.5915938165233854,0.6096212252257457,-0.018027408702360304,0.020214747936635604,0
2023-04-06 14:00:00,XOM,116.88,117.18,116.08,116.34,1855534,116.811,115.8212,116.27786305114482,56.79287305122491,0.5275635154901437,0.5932096832786253,-0.06564616778848165,0.020194913274193142,0
2023-04-06 15:00:00,XOM,116.32,116.5,115.63,116.38,1513200,116.74000000000001,115.86040000000001,116.28759037960721,61.81384248210014,0.4745760885781749,0.5694829643385353,-0.09490687576036039,0.02019814045952344,0
2023-04-06 16:00:00,XOM,116.39,116.48,115.97,116.24,808162,116.65799999999999,115.9022,116.28305796250176,52.97297297297295,0.4164853570821663,0.5388834428872615,-0.12239808580509526,0.020165587991546916,1
2023-04-06 17:00:00,XOM,116.25,116.63,116.17,116.38,1101831,116.596,115.91159999999999,116.29229053750159,50.14326647564456,0.3773944950031449,0.5065856533104383,-0.12919115830729333,0.019866659303025835,0
2023-04-06 18:00:00,XOM,116.39,116.58,115.54,115.54,1866556,116.449,115.91120000000001,116.2206438196443,31.200000000000045,0.2754584122346273,0.4603602050952761,-0.18490179286064878,0.019676631575251343,0
2023-04-06 19:00:00,XOM,115.52,115.57,114.77,115.06,4000888,116.321,115.899,116.11010631301151,25.183374083129593,0.15416423442756866,0.39912101096173463,-0.24495677653416598,0.01851126365225423,0
2023-04-06 20:00:00,XOM,115.05,115.11,115.01,115.11,648302,116.202,115.8866,116.01485809272471,26.277372262773696,0.0613649300553476,0.3315697947804572,-0.27020486472510963,0.01637529113768133,1
2023-04-06 21:00:00,XOM,115.1,115.23,115.1,115.23,5730,116.011,115.87799999999999,115.9401097029414,28.77697841726625,-0.0024677435132645087,0.2647622871217129,-0.2672300306349774,0.01617318463643008,0
2023-04-06 22:00:00,XOM,115.2,115.2,115.06,115.06,284,115.822,115.851,115.85628973123269,27.48267898383368,-0.06601222857683808,0.19860738398200273,-0.2646196125588408,0.015133796300710585,0
2023-04-06 23:00:00,XOM,115.0,115.0,114.91,114.91,908,115.625,115.8266,115.76616689968672,31.233595800524853,-0.1270113296542661,0.13348364125474899,-0.2604949709090151,0.014714971389609699,1
2023-04-10 08:00:00,XOM,115.1,115.1,115.1,115.1,100,115.501,115.80740000000002,115.7027224330499,34.84848484848479,-0.15819853044534682,0.07514720691472983,-0.23334573736007663,0.013721760040482402,0
2023-04-10 09:00:00,XOM,114.05,114.05,114.05,114.05,134,115.268,115.76679999999999,115.54532029656895,12.949640287769626,-0.2645907985244662,0.007199605826890616,-0.2717904043513568,0.015860536935327126,1
2023-04-10 11:00:00,XOM,114.79,115.11,114.25,114.3,22513,115.074,115.7294,115.42671836356239,18.676122931441952,-0.3249882644152251,-0.05923796822153254,-0.26575029619369256,0.016216469432863995,0
2023-04-10 12:00:00,XOM,115.28,115.28,113.6,113.75,36395,114.811,115.68039999999999,115.26703090036597,16.772823779193104,-0.4124792902337475,-0.12988623262397553,-0.282593057609772,0.016594047274883825,1
2023-04-10 13:00:00,XOM,113.85,116.01,113.85,115.71,2208169,114.828,115.6666,115.30921843366444,44.86133768352356,-0.31997249518859405,-0.16790348513689923,-0.15206901005169482,0.024959536138041808,0
2023-04-10 14:00:00,XOM,115.72,116.18,115.11,115.2,2599828,114.84200000000001,115.64659999999999,115.29881667807736,41.06060606060609,-0.2845330119459675,-0.1912293904987129,-0.09330362144725457,0.02470490903154179,0
2023-04-10 15:00:00,XOM,115.21,115.48,114.81,114.92,1279329,114.82300000000001,115.61099999999999,115.26273889921285,40.207715133531174,-0.27586067593597363,-0.20815564758616506,-0.06770502834980857,0.024781007586578176,0
2023-04-10 16:00:00,XOM,114.93,115.12,114.71,114.93,889764,114.793,115.58040000000001,115.2310494802402,39.03177004538584,-0.26512467848158394,-0.21954945376524887,-0.04557522471633507,0.023404443892465734,0
2023-04-10 17:00:00,XOM,114.94,114.97,114.58,114.74,858713,114.761,115.5458,115.18428286307447,43.28859060402676,-0.26884861576395735,-0.22940928616499057,-0.03943932959896679,0.023405422819822875,0
2023-04-10 18:00:00,XOM,114.74,114.89,114.5,114.53,765125,114.723,115.51900000000002,115.12197020944834,45.3427065026362,-0.28545456530697777,-0.24061834199338802,-0.044836223313589746,0.02341888494684739,0
2023-04-10 19:00:00,XOM,114.54,114.62,114.17,114.55,2777902,114.66799999999998,115.50859999999999,115.06749685616754,45.05300353356888,-0.2936164395608216,-0.25121796150687475,-0.042398478053946864,0.02312817558807869,0
2023-04-10 20:00:00,XOM,114.22,114.59,114.22,114.53,454940,114.71599999999998,115.507,115.01630667938969,43.705035971222976,-0.29826045569062387,-0.2606264603436246,-0.037633995346999294,0.02310787730564353,0
2023-04-10 21:00:00,XOM,114.53,114.53,114.38,114.38,4152,114.724,115.4916,114.95570604325734,43.86281588447646,-0.3104657622801881,-0.2705943207309373,-0.03987144154925076,0.02311014020140772,1
2023-04-10 22:00:00,XOM,114.44,114.56,114.44,114.52,1043,114.801,115.47540000000001,114.91421022961379,46.473779385171774,-0.30532216188989025,-0.2775398889627279,-0.027782272927162344,0.023111930833178328,0
2023-04-10 23:00:00,XOM,114.46,114.46,114.46,114.46,307,114.676,115.4642,114.87095211250771,44.074074074074055,-0.30259914549419875,-0.2825517402690221,-0.020047405225176673,0.022100322243232946,1
2023-04-11 11:00:00,XOM,114.67,114.67,114.59,114.59,2049,114.61499999999998,115.45540000000001,114.84419476845935,56.02678571428578,-0.286646934409319,-0.28337077909708147,-0.0032761553122375164,0.021800040603603653,1
2023-04-11 12:00:00,XOM,114.6,114.97,114.56,114.97,3230,114.62,115.4518,114.85617621908227,57.26681127982649,-0.24056874128689287,-0.27481037153504373,0.034241630248150856,0.022076121416351485,0
2023-04-11 13:00:00,XOM,114.79,115.41,114.38,114.5,1133207,114.577,115.43720000000002,114.82225467440776,58.27814569536424,-0.23921894620478668,-0.26769208646899234,0.028473140264205665,0.022402775968232404,1
2023-04-11 14:00:00,XOM,114.52,115.1,114.51,114.95,1412835,114.598,115.4346,114.83442089589273,37.41721854304655,-0.19953783671077474,-0.2540612365173488,0.05452339980657406,0.02275511015049767,1
2023-04-11 15:00:00,XOM,114.96,116.14,114.96,116.09,1563137,114.75399999999999,115.45380000000002,114.95399985818867,62.191780821917746,-0.07523454195950308,-0.21829589760577967,0.1430613556462766,0.024773987045452105,0
2023-04-11 16:00:00,XOM,116.1,116.2,115.71,116.0,1385720,114.899,115.48200000000001,115.05361891931356,65.60693641618485,0.015831965802433956,-0.17147032492413697,0.18730229072657092,0.024776632322130617,0
2023-04-11 17:00:00,XOM,116.01,116.19,115.73,115.77,784443,115.023,115.5034,115.12184568890275,61.41304347826066,0.06865236970932642,-0.12344578599744428,0.1920981557067707,0.02283996304787639,0
2023-04-11 18:00:00,XOM,115.78,116.18,115.69,115.73,879287,115.15799999999999,115.5176,115.17976514710249,64.02266288951853,0.10606263066534893,-0.07754410266488565,0.18360673333023458,0.022813554392900195,0
2023-04-11 19:00:00,XOM,115.73,115.76,115.15,115.36,3011905,115.242,115.5308,115.19693037118796,61.2466124661246,0.10464830371446965,-0.04110562138901459,0.14575392510348423,0.02246222652878212,1
2023-04-11 20:00:00,XOM,115.36,115.51,115.12,115.48,257257,115.34400000000001,115.5272,115.22388938345577,62.269129287598965,0.11192028910949148,-0.010500439289313379,0.12242072839880486,0.014273579266705815,0
2023-04-11 21:00:00,XOM,115.41,115.48,115.36,115.36,2876,115.421,115.539,115.23685229931712,60.66838046272483,0.10676961910147043,0.012953572388843383,0.09381604671262704,0.013582954353460817,1
2023-04-11 22:00:00,XOM,115.36,115.48,115.36,115.48,1580,115.47200000000001,115.53399999999999,115.26000922319167,64.24870466321244,0.11109009565817018,0.03258087704270875,0.07850921861546144,0.013350809849116735,0
2023-04-11 23:00:00,XOM,115.38,115.38,115.37,115.37,534,115.559,115.53359999999999,115.27048453526866,61.09660574412536,0.10443417164236735,0.04695153596264047,0.057482635679726876,0.013404313171804811,1
2023-04-12 08:00:00,XOM,115.63,115.63,115.63,115.63,165,115.627,115.5258,115.30472410333832,64.51612903225804,0.11877002408989767,0.06131523358809192,0.057454790501805755,0.01340652909679398,0
2023-04-12 11:00:00,XOM,115.6,115.65,115.6,115.65,1676,115.58300000000001,115.51140000000001,115.33760752206801,63.52040816326528,0.13024375436542357,0.07510093774355825,0.05514281662186532,0.013205368537872388,1
2023-04-12 12:00:00,XOM,115.37,116.28,115.37,115.92,24822,115.575,115.4908,115.39307347234725,62.467191601049855,0.1592873464119009,0.09193821947722677,0.06734912693467413,0.01332702139947983,0
2023-04-12 13:00:00,XOM,115.92,116.23,115.53,115.87,1448513,115.58500000000001,115.46640000000001,115.43849504640943,70.2064896755162,0.1762384530418899,0.10879826619015939,0.0674401868517305,0.013345165574472493,0
2023-04-12 14:00:00,XOM,115.88,116.59,115.41,115.46,1773222,115.55800000000002,115.43440000000001,115.44054313722758,57.61194029850727,0.15480426646378476,0.11799946624488447,0.036804800218900285,0.013854801541458413,0
2023-04-12 15:00:00,XOM,115.46,115.59,114.93,115.23,1270979,115.54499999999999,115.399,115.42049140987257,32.37704918032797,0.11789937080898483,0.11797944715770455,-8.007634871971814e-05,0.014043653162820111,1
2023-04-12 16:00:00,XOM,115.24,115.74,115.16,115.71,740736,115.56799999999998,115.37299999999999,115.44806365655137,44.87632508833911,0.12593229448901866,0.11957001662396737,0.006362277865051294,0.014523966211076062,0
2023-04-12 17:00:00,XOM,115.71,115.87,115.4,115.51,718263,115.583,115.3564,115.45396235592743,45.357142857142996,0.11483635384530544,0.11862328406823498,-0.0037869302229295437,0.014683546570457574,0
2023-04-12 18:00:00,XOM,115.51,115.73,115.07,115.31,867676,115.566,115.3366,115.44025165536291,42.90540540540536,0.08887986070455156,0.1126745993954983,-0.02379473869094674,0.014496531168297196,0
2023-04-12 19:00:00,XOM,115.31,115.45,114.93,115.23,2592698,115.55200000000002,115.2984,115.42022768818549,47.565543071161116,0.06114893461757731,0.10236946643991411,-0.0412205318223368,0.013833565397663106,0
2023-04-12 20:00:00,XOM,115.22,115.25,115.2,115.23,289613,115.51199999999999,115.264,115.40211076550116,45.09803921568624,0.03872557161930956,0.08964068747579321,-0.050915115856483645,0.013302736065349334,1
2023-04-12 21:00:00,XOM,115.23,115.3,115.18,115.3,2397,115.477,115.2324,115.39238593069152,48.79999999999994,0.026300138254640615,0.07697257763156269,-0.05067243937692208,0.008469085619561537,0
2023-04-12 22:00:00,XOM,115.23,115.29,115.18,115.29,451,115.41400000000002,115.2114,115.38263488967328,46.02510460251044,0.015467674641243434,0.06467159703349884,-0.049203922392255406,0.008459790692290968,0
2023-04-12 23:00:00,XOM,115.3,115.3,115.3,115.3,100,115.357,115.18979999999999,115.37476490018058,48.47161572052382,0.007602152726008171,0.05325770817200071,-0.04565555544599254,0.008279018816049588,1
2023-04-13 09:00:00,XOM,115.75,115.75,115.4,115.4,2289,115.351,115.17299999999999,115.37716824302052,44.6009389671363,0.009330280539131763,0.044472222645426926,-0.03514194210629516,0.008345418764333553,0
2023-04-13 10:00:00,XOM,115.3,115.3,114.67,114.69,6676,115.297,115.1392,115.31172364844714,32.978723404254964,-0.04606027779004762,0.02636572255833202,-0.07242600034837965,0.009868870984413783,1
2023-04-13 11:00:00,XOM,114.9,114.9,114.71,114.8,4741,115.20600000000002,115.12440000000001,115.26298806288075,28.947368421052303,-0.08015760664864047,0.005061056716937521,-0.08521866336557798,0.009857698794894142,1
2023-04-13 12:00:00,XOM,114.8,115.01,114.67,114.86,13438,115.141,115.1204,115.2246082473683,31.086142322097103,-0.10117223630540195,-0.016185601887530376,-0.08498663441787158,0.009856973017020258,0
2023-04-13 13:00:00,XOM,114.82,115.0,114.13,114.72,1665183,115.082,115.1126,115.1765503190475,34.5833333333332,-0.1276518209503621,-0.03847884570009672,-0.08917297525026538,0.009812967059532345,1
2023-04-13 14:00:00,XOM,114.73,115.3,114.42,114.98,1691080,115.05699999999999,115.1076,115.15783124104297,44.85596707818925,-0.1262024719291901,-0.056023570945915396,-0.0701789009832747,0.010120383976774837,0
2023-04-13 15:00:00,XOM,114.99,115.25,114.58,114.92,1258395,115.02600000000002,115.1048,115.13518064665793,30.348258706467774,-0.1284150620473099,-0.0705018691661943,-0.0579131928811156,0.00979705669328205,1
2023-04-13 16:00:00,XOM,114.93,115.15,114.86,115.07,741138,115.003,115.10799999999999,115.12897296602385,38.77551020408129,-0.11671934134729156,-0.07974536360241376,-0.0369739777448778,0.009919942730707757,1
2023-04-13 17:00:00,XOM,115.06,115.44,114.93,115.39,916033,115.01299999999999,115.1138,115.15383268354539,51.923076923076884,-0.08069882693732211,-0.07993605626939543,-0.0007627706679266821,0.010051462388578455,1
2023-04-13 18:00:00,XOM,115.39,115.75,115.35,115.73,1057677,115.056,115.14740000000002,115.20870576130298,60.68376068376067,-0.024435474314842054,-0.06883593987848476,0.0444004655636427,0.01053502055105405,0
2023-04-13 19:00:00,XOM,115.74,115.89,115.63,115.77,2565985,115.09299999999999,115.1768,115.2621623554646,61.34453781512591,0.023114850096675355,-0.05044578188345274,0.07356063198012809,0.009879853714313006,0
2023-04-13 20:00:00,XOM,115.86,115.89,115.74,115.76,307991,115.2,115.21700000000001,115.30957546446797,59.91379310344847,0.05930823987667111,-0.028494977531427972,0.08780321740809909,0.009628290766544832,0
2023-04-13 21:00:00,XOM,115.71,115.71,115.71,115.71,413,115.29099999999998,115.21700000000001,115.34771113451863,58.89830508474545,0.08300040292508015,-0.006195901440126349,0.08919630436520651,0.00870430638965111,0
2023-04-13 22:00:00,XOM,115.6,115.79,115.6,115.65,2075,115.37,115.226,115.37650055027876,57.261410788381895,0.09583044060774171,0.014209366969447263,0.08162107363829445,0.0085335533173189,1
2023-04-13 23:00:00,XOM,115.68,115.75,115.65,115.75,1680,115.473,115.2426,115.41207192644269,57.26141078838163,0.11276758761714234,0.03392101109898628,0.07884657651815606,0.008352102373296378,0
2023-04-14 09:00:00,XOM,115.34,115.34,115.34,115.34,134,115.50899999999999,115.2508,115.40520793344815,65.40284360189597,0.09204577872004904,0.045545964623198834,0.04649981409685021,0.009120462736818612,1
2023-04-14 11:00:00,XOM,115.85,115.91,115.85,115.91,1218,115.60799999999999,115.27420000000001,115.45328336835786,71.59533073929978,0.12023187398619939,0.06048314649579895,0.05974872749040044,0.010348350850461763,0
2023-04-14 12:00:00,XOM,115.95,116.0,115.65,115.65,6228,115.66599999999998,115.2966,115.47201828565711,64.25992779783422,0.1202040925111163,0.07242733569886242,0.04777675681225388,0.010646582266655465,1
2023-04-14 13:00:00,XOM,115.61,116.66,115.61,116.07,968977,115.73400000000001,115.32700000000001,115.52896892511833,72.13114754098385,0.15231675269431832,0.08840521909795361,0.06391153359636471,0.011193282905056728,0
2023-04-14 14:00:00,XOM,116.08,116.27,115.12,115.34,1339449,115.69500000000001,115.3432,115.51097188463088,55.113636363636445,0.11750682260773715,0.09422553979991032,0.023281282807826834,0.013013280361984443,1
2023-04-14 15:00:00,XOM,115.35,115.69,115.2,115.69,713722,115.68700000000001,115.3694,115.5280221813327,60.10498687664055,0.11681520419108438,0.09874347267814514,0.01807173151293924,0.013337984641403202,1
2023-04-14 16:00:00,XOM,115.68,115.82,115.35,115.77,783358,115.68800000000002,115.3944,115.55106768787245,59.35828877005367,0.12132387689379698,0.10325955352127551,0.018064323372521465,0.011585549910736372,0
2023-04-14 17:00:00,XOM,115.78,115.9,115.36,115.53,585224,115.67,115.4158,115.5490612414084,51.91256830601098,0.10432840534301135,0.10347332388562269,0.0008550814573886623,0.011845218171244261,1
2023-04-14 18:00:00,XOM,115.55,115.97,115.51,115.91,795069,115.696,115.4422,115.58343636127427,52.432432432432385,0.12013732757139906,0.10680612462277797,0.013331202948621085,0.01221234406305458,1
2023-04-14 19:00:00,XOM,115.91,116.1,115.73,116.0,2660477,115.721,115.46279999999999,115.62310908877195,53.06666666666678,0.13833363612559424,0.11311162692334123,0.02522200920225301,0.012086187388774811,0
2023-04-14 20:00:00,XOM,116.05,116.09,115.93,116.0,689059,115.787,115.49279999999999,115.65900346126986,53.2085561497326,0.15101355153271356,0.1206920118452157,0.03032153968749786,0.011960899718025143,0
2023-04-14 21:00:00,XOM,115.94,116.01,115.9,115.91,468253,115.78699999999999,115.51199999999999,115.68290789352987,52.64550264550273,0.1520475188570174,0.12696311324757606,0.025084405609441335,0.01198518966512353,1
2023-04-14 22:00:00,XOM,115.95,115.98,115.95,115.98,213,115.81999999999998,115.5098,115.71120237986035,54.35356200527708,0.1567089175429146,0.13291227410664377,0.02379664343627083,0.011951898023363616,1
2023-04-14 23:00:00,XOM,116.05,116.05,116.05,116.05,370,115.81799999999998,115.5108,115.74346881987366,53.98936170212768,0.16415919950432567,0.13916165918618018,0.024997540318145495,0.011690277823253544,0
2023-04-17 08:00:00,XOM,116.05,116.05,115.69,115.69,12403,115.853,115.5092,115.73837655131426,54.71698113207545,0.1394076061748848,0.1392108485839211,0.0001967575909636865,0.011806813660379237,0
2023-04-17 09:00:00,XOM,115.23,115.3,115.22,115.3,17528,115.814,115.50059999999999,115.69662640357004,41.35977337110472,0.08731553041906182,0.12883178495094924,-0.041516254531887425,0.012263808784149342,1
2023-04-17 11:00:00,XOM,115.67,115.67,115.59,115.63,3013,115.8,115.506,115.69028103180146,49.72222222222208,0.07183238809847126,0.11743190558045366,-0.045599517481982405,0.012641147654205813,0
2023-04-17 12:00:00,XOM,115.63,115.65,115.44,115.47,4111,115.79400000000001,115.5058,115.66930188591562,41.017964071856305,0.04611958556127149,0.10316944157661724,-0.05704985601534575,0.01270689000043316,1
2023-04-17 13:00:00,XOM,115.44,116.4,115.27,116.1,1295010,115.81299999999999,115.5206,115.71032075392364,61.72839506172832,0.07570505838185682,0.09767656493766516,-0.021971506555808346,0.01385261880757768,0
2023-04-17 14:00:00,XOM,116.11,116.51,115.48,115.68,2453614,115.78099999999999,115.5246,115.70743306307376,49.84894259818744,0.0645175506671336,0.09104476208355886,-0.02652721141642525,0.014342305090383301,0
2023-04-17 15:00:00,XOM,115.69,115.76,114.81,115.13,2334547,115.69399999999999,115.51980000000002,115.65243943801912,41.534391534391496,0.011142522677900502,0.0750643142024272,-0.06392179152452669,0.014701961088282717,0
2023-04-17 16:00:00,XOM,115.13,115.33,114.74,114.91,843763,115.59400000000001,115.50540000000001,115.58173092011253,41.75531914893609,-0.04835235705928653,0.050380979950084455,-0.09873333700937098,0.013804759964634228,0
2023-04-17 17:00:00,XOM,114.91,115.14,114.68,114.73,571224,115.46900000000001,115.487,115.50061368962562,33.42696629213488,-0.1087731049210845,0.018550162975850663,-0.12732326789693516,0.013727504669849887,1
2023-04-17 18:00:00,XOM,114.74,114.95,114.42,114.82,831120,115.346,115.465,115.4357933382327,33.42696629213461,-0.14769223096753592,-0.014698315812826655,-0.13299391515470926,0.013130730350213754,0
2023-04-17 19:00:00,XOM,114.82,114.97,114.56,114.72,2799215,115.249,115.442,115.3676225441153,32.51366120218563,-0.1844785293689739,-0.048654358524056106,-0.1358241708449178,0.011668733206095738,0
2023-04-17 20:00:00,XOM,114.72,114.75,114.64,114.68,882224,115.18700000000001,115.4264,115.30213468277098,32.96398891966753,-0.21438826709808723,-0.08180114023886234,-0.13258712685922489,0.011139830432019276,0
2023-04-17 21:00:00,XOM,114.69,114.69,114.69,114.69,229,115.093,115.4156,115.2438361415547,31.830985915492562,-0.23458093036622074,-0.11235709826433402,-0.12222383210188673,0.011091769755725586,0
2023-04-17 22:00:00,XOM,114.75,114.75,114.6,114.6,1470,115.006,115.3934,115.18251841378758,29.691876750699947,-0.25490759326443424,-0.14086719726435407,-0.11404039600008017,0.01096937646453836,0
2023-04-17 23:00:00,XOM,114.5,114.74,114.5,114.55,15545,114.851,115.3742,115.12227856485542,32.5153374233126,-0.2719167155548945,-0.16707710092246217,-0.10483961463243233,0.010259746737693635,0
2023-04-18 08:00:00,XOM,114.54,114.54,114.54,114.54,285,114.737,115.35880000000002,115.06682346344063,36.805555555555436,-0.2829419057761271,-0.19025006189319515,-0.09269184388293195,0.010174884185762711,0
2023-04-18 11:00:00,XOM,114.55,114.55,114.25,114.5,2439,114.674,115.3442,115.01284027644627,28.18532818532782,-0.29154634933092893,-0.2105093193807419,-0.08103702995018702,0.01015807906194047,0
2023-04-18 12:00:00,XOM,114.7,114.7,114.16,114.16,3199,114.599,115.3228,114.9316173929752,26.353790613717976,-0.32208776408947415,-0.23282500832248837,-0.08926275576698578,0.010420570993215167,1
2023-04-18 13:00:00,XOM,114.33,115.04,114.3,114.8,1152759,114.606,115.31280000000001,114.91908240316805,26.618705035970933,-0.291291576061667,-0.2445183218703241,-0.0467732541913429,0.012163509421503186,1
2023-04-18 14:00:00,XOM,114.79,115.35,114.3,115.11,1817423,114.63500000000002,115.3092,114.93726503143776,39.32584269662897,-0.23911460166881682,-0.24343757783002265,0.004322976161205833,0.012540048046478453,1
2023-04-18 15:00:00,XOM,115.12,115.67,115.09,115.66,1261302,114.729,115.31639999999999,115.00609693320558,59.925093632958976,-0.15163560917676477,-0.2250771840993711,0.07344157492260633,0.013212460358034347,1
2023-05-01 08:00:00,XOM,117.3,117.3,116.6,116.6,2370,114.921,115.3404,115.15789722528123,74.9262536873159,-0.006384140880399514,-0.1813385754555768,0.1749544345751773,0.015013024413588861,0
2023-05-01 09:00:00,XOM,116.25,116.45,116.25,116.45,778,115.09699999999998,115.37559999999999,115.28095463239731,75.59523809523841,0.09552380882050215,-0.125966098600361,0.22148990742086316,0.014918060226595036,0
2023-05-01 10:00:00,XOM,116.45,116.45,116.45,116.45,536,115.282,115.40859999999999,115.39229228645472,74.92354740061202,0.17427762914094558,-0.0659173530520997,0.24019498219304528,0.014811733729339518,0
2023-05-01 11:00:00,XOM,116.4,116.83,116.25,116.47,25257,115.474,115.4408,115.49493111631617,77.42946708463975,0.23558871196588882,-0.005616140048501993,0.24120485201439082,0.01383381119140568,0
2023-05-01 12:00:00,XOM,116.72,116.83,116.1,116.15,25431,115.63500000000002,115.4694,115.55731862904796,71.18155619596558,0.25541262344449933,0.046589612650098276,0.20882301079440105,0.013609009258667188,1
2023-05-01 13:00:00,XOM,116.19,117.3,115.64,116.46,2239968,115.83099999999999,115.499,115.64328828342434,73.47480106100811,0.29276283758363775,0.09582425763680617,0.19693857994683156,0.012758162628772166,0
2023-05-01 14:00:00,XOM,116.43,116.82,115.44,115.46,2469968,115.96099999999998,115.5098,115.62583225643155,59.18803418803426,0.2389174174637958,0.1244428896022041,0.11447452786159171,0.015566637531723139,0
2023-05-01 15:00:00,XOM,115.46,115.54,114.85,115.08,1737542,115.989,115.51,115.5738482320095,55.289421157684686,0.16369473882329544,0.13229325944642237,0.03140147937687307,0.0158704325223526,0
2023-05-01 16:00:00,XOM,115.07,115.44,114.75,115.06,1385088,115.984,115.5034,115.52491030515145,55.17928286852589,0.10129868303575051,0.126094344164288,-0.024795661128537483,0.01585956099482905,0
2023-05-01 17:00:00,XOM,115.07,115.22,114.45,115.05,1514185,115.923,115.4898,115.47968075227989,55.51102204408819,0.05046076259779397,0.1109676278509892,-0.06050686525319522,0.01582784404472232,0
2023-05-01 18:00:00,XOM,115.05,115.09,114.62,115.0,1340109,115.76299999999999,115.4744,115.43399687111038,58.93617021276607,0.006066827638164796,0.08998746780842432,-0.08392064017025952,0.015830923986946847,0
2023-05-01 19:00:00,XOM,115.01,115.05,114.65,114.66,3451046,115.58400000000002,115.4524,115.36028288338558,48.40909090909089,-0.05590639009530207,0.060808696227679045,-0.11671508632298111,0.016132408214186482,0
2023-05-01 20:00:00,XOM,114.66,114.75,114.61,114.65,203600,115.404,115.43119999999999,115.29263689449171,44.39024390243904,-0.10462151635262273,0.02772265371161869,-0.13234417006424143,0.016112073957675898,0
2023-05-01 21:00:00,XOM,114.61,114.67,114.58,114.67,1908,115.224,115.41159999999999,115.23333814263536,36.134453781512484,-0.14000092847614098,-0.0058220627259332434,-0.13417886575020774,0.016105122852606596,0
2023-05-01 22:00:00,XOM,114.67,114.67,114.6,114.6,3428,115.06899999999999,115.38860000000001,115.17302022428913,12.962962962962422,-0.1717084345162192,-0.03899933708399044,-0.13270909743222875,0.016118599726392263,0
2023-05-01 23:00:00,XOM,114.6,114.6,114.58,114.58,3476,114.88100000000001,115.3734,115.11654210769018,13.618677042800968,-0.19618914797192133,-0.07043729926157662,-0.12575184871034473,0.01611519270413161,0
2023-05-02 08:00:00,XOM,114.72,114.72,114.5,114.5,492,114.78500000000001,115.3452,115.05782381171969,13.207547169810752,-0.21951518674238457,-0.10025287675773822,-0.11926230998464635,0.015826022927963892,0
2023-05-02 09:00:00,XOM,114.3,114.3,114.29,114.3,331,114.707,115.31819999999999,114.98565011536543,11.660777385158568,-0.2512433916281651,-0.13045097973182362,-0.12079241189634149,0.014837108618901886,0
2023-05-02 10:00:00,XOM,114.24,114.24,114.24,114.24,100,114.625,115.2816,114.91463581866395,12.840466926069524,-0.27802482404148066,-0.15996574859375504,-0.11805907544772562,0.014517590912682907,1
2023-05-02 11:00:00,XOM,114.23,114.47,114.23,114.31,5598,114.551,115.26100000000001,114.85705145498167,3.862660944206155,-0.29025500813690996,-0.18602360050238603,-0.10423140763452393,0.013525140608282665,0
2023-05-02 12:00:00,XOM,114.39,114.67,114.01,114.12,24032,114.46300000000001,115.2296,114.78685607831675,5.921052631579187,-0.31168600697935744,-0.2111560817977803,-0.10052992518157713,0.009962901207030587,0
2023-05-02 13:00:00,XOM,114.1,114.1,111.79,112.15,2386528,114.21199999999999,115.15719999999999,114.53572692800086,2.8938906752412663,-0.48207569545159856,-0.265340004528544,-0.21673569092305456,0.0190186106767887,0
2023-05-02 14:00:00,XOM,112.14,112.39,110.61,110.88,3112581,113.83500000000001,115.0642,114.18756245866744,2.0642201834862988,-0.7113886913150083,-0.3545497418858369,-0.3568389494291714,0.02110315023313768,0
2023-05-02 15:00:00,XOM,110.87,111.14,109.56,109.91,3112540,113.359,114.9442,113.78017555784197,1.691729323308337,-0.9603217941559734,-0.4757041523398642,-0.4846176418161092,0.021815569133980278,1
2023-05-02 16:00:00,XOM,109.92,110.18,109.29,109.97,2906645,112.896,114.8236,113.41730169519035,2.8142589118199908,-1.1396246890409856,-0.6084882596800885,-0.5311364293608971,0.022084044914245045,0
2023-05-02 17:00:00,XOM,109.97,110.45,109.84,109.9,1721870,112.428,114.7016,113.0823205813627,2.9644268774704727,-1.2727010347310568,-0.7413308146902822,-0.5313702200407746,0.021474204925237,1
2023-05-02 18:00:00,XOM,109.91,110.8,109.5,110.69,3171447,112.047,114.59720000000002,112.85448052599482,16.095890410958845,-1.2994394704172407,-0.8529525458356739,-0.4464869245815668,0.02281646826202008,0
2023-05-02 19:00:00,XOM,110.7,111.01,110.02,110.13,4649214,111.63,114.48020000000001,112.59500619018579,14.42006269592477,-1.3502523249244405,-0.9524125016534273,-0.3978398232710132,0.02298194612385658,0
2023-05-02 20:00:00,XOM,109.76,111.39,109.76,110.04,277458,111.21,114.36,112.35167226731096,14.375000000000043,-1.3818549622172753,-1.038300993766197,-0.34355396845107844,0.02293167828634374,0
2023-05-02 21:00:00,XOM,110.07,110.07,110.03,110.03,809,110.782,114.24680000000001,112.13056062280515,14.397496087636952,-1.3916649491308277,-1.108973784839123,-0.2826911642917047,0.022931291237737707,0
2023-05-02 22:00:00,XOM,110.0,110.08,109.71,110.08,3299,110.378,114.1424,111.93526913491895,15.251572327044002,-1.3795028027054883,-1.1630795884123961,-0.2164232142930922,0.02302103091997078,0
2023-05-02 23:00:00,XOM,110.01,110.07,110.01,110.07,2451,110.17,114.03119999999998,111.75762445540286,15.721231766612632,-1.3550509466434164,-1.2014738600586004,-0.15357708658481606,0.02309636281247168,0
2023-05-03 08:00:00,XOM,109.9,109.9,108.72,108.79,919,109.96100000000001,113.8976,111.4749935548883,13.125845737483104,-1.4225595956358745,-1.2456910071740552,-0.1768685884618193,0.024889728280736274,0
2023-05-03 09:00:00,XOM,108.9,108.9,108.4,108.5,2653,109.82000000000001,113.7456,111.19166083537513,11.826544021024887,-1.482373385067163,-1.2930274827526769,-0.18934590231448611,0.024717324528193845,0
2023-05-03 10:00:00,XOM,108.74,108.74,108.4,108.4,836,109.66300000000001,113.6,110.92578837486322,11.968085106382901,-1.5203201045923436,-1.3384860071206104,-0.18183409747173318,0.024690953056684617,1
2023-05-03 11:00:00,XOM,108.5,108.91,108.4,108.76,14453,109.549,113.47259999999999,110.71952281535243,21.319796954314626,-1.5040069064472164,-1.3715901869859315,-0.13241671946128486,0.025316150742622365,0
2023-05-03 12:00:00,XOM,108.55,109.15,108.15,108.5,36685,109.33,113.3444,110.50813969008077,25.71428571428565,-1.4948269716446276,-1.3962375439176706,-0.098589427726957,0.02523963734889043,1
2023-05-03 13:00:00,XOM,108.4,109.81,108.33,108.87,1513281,109.204,113.22720000000001,110.35212638626355,37.906976744186096,-1.4410839803133229,-1.4052068311968013,-0.03587714911652151,0.025955385388944624,0
2023-05-03 14:00:00,XOM,108.87,109.49,108.34,108.87,3088550,109.08700000000002,113.1082,110.21097149233368,37.02830188679246,-1.3825550386114571,-1.4006764726797325,0.018121434068275377,0.02600088155023929,1
2023-05-03 15:00:00,XOM,108.88,109.12,108.41,109.05,1690530,108.98899999999999,112.9948,110.10040277877809,40.22988505747112,-1.306584442820963,-1.3818580667079785,0.07527362388701553,0.026147718981781566,1
2023-05-03 16:00:00,XOM,109.06,109.41,109.04,109.29,1000098,108.91000000000001,112.887,110.02322156175161,31.578947368421154,-1.2130281704173314,-1.3480920874498492,0.13506391703251786,0.026535035184457035,0
2023-05-03 17:00:00,XOM,109.28,109.55,109.01,109.24,775677,108.827,112.778,109.94862903206099,36.47416413373862,-1.1298940177316865,-1.3044524735062166,0.1745584557745301,0.02125105361615208,0
2023-05-03 18:00:00,XOM,109.21,109.71,108.45,109.13,1697186,108.86100000000002,112.66860000000001,109.87066436234089,36.253776435045225,-1.0606590659952815,-1.2556937920040296,0.19503472600874816,0.018449555079031454,0
2023-05-03 19:00:00,XOM,109.14,109.35,107.75,107.92,4280867,108.803,112.536,109.68488680402271,26.607538802660784,-1.0908520916605369,-1.2227254519353312,0.13187336027479435,0.0196232064149823,0
2023-05-03 20:00:00,XOM,107.92,108.08,107.65,107.69,319266,108.732,112.399,109.49489758459197,24.520255863539504,-1.1204238115787746,-1.20226512386402,0.0818413122852455,0.01959759083583547,0
2023-05-03 21:00:00,XOM,107.56,107.64,107.31,107.5,8451,108.606,112.259,109.30490733844036,23.61396303901448,-1.1459808706420205,-1.1910082732196203,0.04502740257759985,0.019605730366039246,0
2023-05-03 22:00:00,XOM,107.35,107.35,105.5,107.1,25711,108.46599999999998,112.1178,109.0949161633508,28.822055137844572,-1.184853428362345,-1.1897773042481652,0.004923875885820106,0.017696660942073804,0
2023-05-03 23:00:00,XOM,106.97,107.25,106.9,107.11,2374,108.28999999999999,111.964,108.90587652874598,31.266846361186083,-1.2010088120080127,-1.1920236058001348,-0.008985206207877905,0.017396201438184097,1
2023-05-04 08:00:00,XOM,107.4,109.0,107.4,108.69,841,108.272,111.8356,108.8853168593416,52.793834296724384,-1.0739395677189236,-1.1684067981838926,0.09446723046496897,0.023738499658764397,0
2023-05-04 09:00:00,XOM,108.6,108.6,108.48,108.48,1440,108.215,111.69200000000001,108.84671525369002,47.22222222222222,-0.9788974011936347,-1.130504918785841,0.15160751759220625,0.023768021528398044,0
2023-05-04 10:00:00,XOM,108.4,108.4,108.0,108.0,1755,108.08600000000001,111.52,108.76607570571954,45.2471482889734,-0.9315692376630835,-1.0907177825612895,0.15914854489820596,0.02401897857642059,0
2023-05-04 11:00:00,XOM,108.09,108.09,107.6,107.84,4139,107.946,111.3478,108.67787801946054,39.80198019801981,-0.8966361267754621,-1.051901451404124,0.15526532462866194,0.024007501786702017,1
2023-05-04 12:00:00,XOM,108.05,108.45,107.68,108.1,17752,107.843,111.1808,108.62284201760714,42.74952919020706,-0.8383080640939795,-1.0091827739420953,0.1708747098481158,0.02143789880821781,0
2023-05-04 13:00:00,XOM,108.01,108.75,107.17,107.98,1590953,107.849,111.01100000000001,108.56161896831122,39.809523809523874,-0.7926287208068459,-0.9658719633150455,0.17324324250819967,0.02131383296983317,0
2023-05-04 14:00:00,XOM,107.97,108.07,106.41,106.85,2429648,107.76500000000001,110.825,108.39860763799587,30.130293159609025,-0.8379497057436396,-0.9402875118007644,0.10233780605712484,0.02364869396944457,0
2023-05-04 15:00:00,XOM,106.83,107.48,106.42,106.43,1892432,107.65799999999999,110.62440000000001,108.21112119628198,28.417818740399397,-0.897412589033209,-0.9317125272472534,0.03429993821404442,0.023459748317884235,1
2023-05-04 16:00:00,XOM,106.42,106.72,106.1,106.63,1346204,107.61099999999999,110.4478,108.0605382252075,31.060606060605963,-0.9178189780602679,-0.9289338174098564,0.011114839349588457,0.023594755079372542,0
2023-05-04 17:00:00,XOM,106.63,107.45,106.55,106.64,1653789,107.564,110.27900000000001,107.92524887042583,38.14814814814808,-0.9225496933599828,-0.9276569925998818,0.005107299239898944,0.023193265358701302,1
2023-05-04 18:00:00,XOM,106.66,106.86,106.41,106.78,1187154,107.373,110.1134,107.8161775494329,41.43126177024481,-0.9045746162488228,-0.92304051732967,0.018465901080847114,0.023291078814051996,0
2023-05-04 19:00:00,XOM,106.79,106.93,105.91,106.06,4893600,107.131,109.93359999999998,107.648922544725,37.671232876712295,-0.9376189334267053,-0.9259562005490771,-0.011662732877628201,0.02380859985456676,0
2023-05-04 20:00:00,XOM,105.92,106.25,105.84,106.06,350460,106.93700000000001,109.75479999999999,107.49759658808452,40.44117647058825,-0.9528232396666283,-0.9313296083725875,-0.021493631294040805,0.023561027710671947,0
2023-05-04 21:00:00,XOM,106.08,106.1,105.98,106.08,8636,106.761,109.58319999999999,107.36258738921933,40.55045871559626,-0.9522816193170911,-0.9355200105614883,-0.01676160875560284,0.0235995329769027,1
2023-05-04 22:00:00,XOM,106.02,106.15,105.8,106.15,15412,106.56599999999999,109.4132,107.24710287596034,17.766497461928793,-0.9354210151193882,-0.9355002114730683,7.91963536800333e-05,0.023691410928097616,0
2023-05-04 23:00:00,XOM,106.05,106.23,106.05,106.15,3805,106.383,109.2428,107.14261688777364,18.7667560321714,-0.9115510714873523,-0.9307103834759252,0.019159311988572902,0.021386585537395652,1
2023-05-05 08:00:00,XOM,106.92,106.92,106.92,106.92,119,106.39000000000001,109.0892,107.12141527941425,36.567164179104395,-0.8210370008755064,-0.9087757069558414,0.08773870608033507,0.022791966124887552,1
2023-05-05 10:00:00,XOM,107.43,107.85,107.35,107.85,5564,106.532,108.95459999999999,107.19080430042241,50.1043841336116,-0.6665768372807435,-0.8603359330208219,0.19375909574007844,0.02444800713794445,0
2023-05-05 11:00:00,XOM,107.75,107.85,107.61,107.61,9119,106.63,108.8168,107.23072770038218,44.863731656184505,-0.557110021503874,-0.7996907507174325,0.24258072921355844,0.024241897554779693,1
2023-05-05 12:00:00,XOM,107.52,107.98,106.04,107.75,49596,106.74100000000001,108.6858,107.28018220510768,47.59916492693105,-0.453828498926498,-0.7305183003592456,0.2766898014327476,0.024263676378053718,1
2023-05-05 13:00:00,XOM,107.74,108.86,107.53,108.71,2188872,106.934,108.57520000000001,107.41635532843077,70.12987012987028,-0.29115689577982096,-0.6426460194433607,0.3514891236635398,0.021101478277392637,0
2023-05-05 14:00:00,XOM,108.7,109.05,108.21,108.54,2242610,107.18199999999999,108.4598,107.52336910667545,74.14187643020615,-0.1739508603141502,-0.5489069876175187,0.37495612730336847,0.021068805997333837,1
2023-05-05 15:00:00,XOM,108.55,108.94,108.31,108.84,1513368,107.46,108.3542,107.6487625250873,74.7203579418347,-0.056208799931482645,-0.4503673500803115,0.39415855014882883,0.020688865703743307,0
2023-05-05 16:00:00,XOM,108.83,109.0,108.63,108.78,1144074,107.72999999999999,108.2868,107.75649942745994,73.6725663716816,0.03189348441314621,-0.35391518318161996,0.3858086675947662,0.020620730433722832,1
2023-05-05 17:00:00,XOM,108.8,108.95,108.59,108.89,782117,108.00399999999999,108.24700000000001,107.86445186293994,73.49665924276187,0.1093309609291424,-0.26126595435946753,0.37059691528860994,0.02052748956694377,1
2023-05-05 18:00:00,XOM,108.9,109.43,108.86,109.25,1124662,108.31400000000001,108.23380000000002,107.99640882837423,88.61985472154991,0.19747336035416652,-0.16951809141674073,0.36699145177090725,0.020665943134345062,0
2023-05-05 19:00:00,XOM,109.25,109.42,108.52,108.72,3577244,108.494,108.2088,108.06532227329096,78.54077253218901,0.22200118485692144,-0.0912142361620083,0.31321542101892974,0.01810764051308334,0
2023-05-05 20:00:00,XOM,108.41,108.9,108.38,108.38,325691,108.547,108.1784,108.09529158059658,73.09236947791173,0.21156570622110848,-0.030658247685384943,0.24222395390649343,0.01789978642374939,1
2023-05-05 21:00:00,XOM,108.69,108.69,108.0,108.46,12785,108.63199999999999,108.1338,108.13002571577786,73.14629258517037,0.20736052260362214,0.016945506372416475,0.19041501623120566,0.01787148992519564,1
2023-05-05 22:00:00,XOM,108.5,108.6,108.5,108.6,400,108.71700000000001,108.1032,108.17478517141807,73.87914230019497,0.2128708713636911,0.0561305793706714,0.1567402919930197,0.017857637912386395,0
2023-05-05 23:00:00,XOM,108.55,108.6,108.55,108.58,2398,108.704,108.074,108.21337705985445,68.94977168949782,0.21316677570430898,0.08753781863739893,0.12562895706691005,0.01788557547588317,1
2023-05-08 08:00:00,XOM,109.45,109.45,109.45,109.45,373,108.795,108.0624,108.33115067320165,68.5185185185187,0.28037106798595346,0.12610446850710982,0.15426659947884364,0.017376567138445004,1
2023-05-08 10:00:00,XOM,109.88,110.06,109.88,110.01,1519,108.91199999999999,108.061,108.49104108527767,75.86206896551738,0.3745012563207126,0.1757838260698304,0.19871743025088223,0.017637688039498067,1
2023-05-08 11:00:00,XOM,109.88,110.26,109.78,110.21,10813,109.05499999999999,108.06380000000001,108.65475145810838,76.17021276595753,0.4599365747446029,0.23261437580478492,0.227322198939818,0.01755241111816616,1
2023-05-08 12:00:00,XOM,109.8,110.49,109.27,110.3,47941,109.196,108.094,108.81144179543139,70.7571801566581,0.5288111225155205,0.2918537251469321,0.23695739736858845,0.017541273319875518,0
2023-05-08 13:00:00,XOM,110.24,110.97,109.85,109.96,1499898,109.26700000000001,108.1232,108.92082829110458,67.74999999999984,0.5496238180908364,0.3434077437357129,0.20621607435512346,0.018157673996377317,0
2023-05-08 14:00:00,XOM,109.95,110.18,109.5,109.82,1575719,109.377,108.1516,109.00646369195177,62.76041666666653,0.5484984506003769,0.3844258851086458,0.16407256549173116,0.01743595172846569,0
2023-05-08 15:00:00,XOM,109.82,110.39,109.7,109.86,1524384,109.525,108.17360000000001,109.08775286414684,64.13612565445021,0.5445569410212272,0.4164520962911621,0.12810484473006511,0.015635748583223873,0
2023-05-08 16:00:00,XOM,109.85,109.93,109.4,109.6,833058,109.63899999999998,108.19560000000001,109.13653830565667,58.94206549118377,0.5145223458692385,0.4360661462067774,0.07845619966246109,0.015666375346221218,1
2023-05-08 17:00:00,XOM,109.61,109.83,109.51,109.69,684343,109.748,108.21199999999999,109.18924894321319,55.94594594594588,0.49230695256360946,0.4473143074781439,0.04499264508546558,0.01566151757654236,0
2023-05-08 18:00:00,XOM,109.69,109.74,109.17,109.67,918750,109.857,108.228,109.23503475814526,64.89028213166142,0.46769595265107,0.45139063651272915,0.016305316138340853,0.013213889809414143,0
2023-05-08 19:00:00,XOM,109.68,109.69,109.04,109.11,2552761,109.82300000000001,108.2292,109.22312668594095,60.70381231671557,0.3984115971338298,0.4407948286369493,-0.04238323150311951,0.014217178619099456,1
2023-05-08 20:00:00,XOM,109.11,109.29,109.06,109.18,39414,109.73999999999998,108.22699999999999,109.21901938251801,60.58823529411778,0.34517272489514994,0.42167040788858945,-0.07649768299343951,0.013981221499559361,0
2023-05-08 21:00:00,XOM,109.18,109.21,109.17,109.17,3269,109.636,108.2256,109.21435086989725,58.71559633027528,0.2987300446523733,0.39708233524134623,-0.09835229058897293,0.013964131045358555,0
2023-05-08 22:00:00,XOM,109.17,109.21,109.17,109.21,1115,109.527,108.2272,109.2139365013356,59.574468085106254,0.26212988156012784,0.3700918445051026,-0.10796196294497473,0.013938767029078274,0
2023-05-08 23:00:00,XOM,109.19,109.19,109.15,109.15,2516,109.446,108.25179999999999,109.2078473107322,43.95161290322588,0.22568098020227012,0.34120967164453614,-0.11552869144226602,0.013547970684225582,0
2023-05-09 08:00:00,XOM,108.7,108.7,108.7,108.7,604,109.33399999999999,108.272,109.15948090018628,22.36286919831224,0.15865484973441824,0.3046987072625125,-0.1460438575280943,0.01329291314343904,0
2023-05-09 09:00:00,XOM,108.5,108.5,108.5,108.5,544,109.19800000000001,108.292,109.09667319540664,13.924050632911815,0.08837905122274492,0.261434776054559,-0.17305572483181408,0.013034440966636484,0
2023-05-09 10:00:00,XOM,108.51,108.51,108.49,108.49,18543,109.08699999999999,108.3198,109.0388947958441,10.480349344978478,0.031514775451796595,0.21545077593400655,-0.18393600048220995,0.013015357790678356,0
2023-05-09 11:00:00,XOM,108.46,108.47,108.23,108.3,5006,108.94800000000001,108.34360000000001,108.96852386290657,11.214953271028378,-0.028552845456530918,0.16665005165589908,-0.19520289711243,0.01305761924671934,1
2023-05-09 12:00:00,XOM,108.47,108.69,108.11,108.4,22496,108.821,108.3378,108.91437873310595,16.190476190476858,-0.0673117752797765,0.11985768626876397,-0.18716946154854047,0.013100063992289255,1
2023-05-09 13:00:00,XOM,108.42,109.68,108.1,109.38,1365802,108.848,108.3558,108.95872361566728,42.10526315789468,-0.018734734254920227,0.09213920216402714,-0.11087393641894737,0.013790620638540627,1
2023-05-09 14:00:00,XOM,109.4,109.52,108.67,109.47,1371810,108.877,108.3852,109.00741660465135,47.73519163763075,0.026717189445534473,0.0790547996203286,-0.05233761017479413,0.012732591001936912,0
2023-05-09 15:00:00,XOM,109.49,109.72,109.07,109.42,1174301,108.902,108.41680000000001,109.04671026135124,45.22968197879865,0.05803459759322038,0.07485075921490697,-0.016816161621686587,0.012547002152486756,0
2023-05-09 16:00:00,XOM,109.42,109.73,108.89,109.36,1048773,108.917,108.44200000000001,109.07654737931779,44.59930313588847,0.07712334075630167,0.07530527552318592,0.0018180652331157565,0.012486833489297276,1
2023-05-09 17:00:00,XOM,109.36,109.94,109.08,109.92,1032417,108.994,108.4808,109.15687620033513,64.11149825783974,0.1358723749637818,0.08741869541130509,0.0484536795524767,0.013315559043416216,1
2023-05-09 18:00:00,XOM,109.92,110.23,109.82,109.98,1038298,109.122,108.5434,109.23526894316036,63.98601398601394,0.185138742220758,0.10696270477319567,0.07817603744756232,0.013258614018335883,0
2023-05-09 19:00:00,XOM,109.99,110.11,109.11,109.16,2668091,109.18799999999999,108.598,109.22810047238318,49.86376021798358,0.156214799277123,0.11681312367398114,0.03940167560314187,0.015238630332261166,0
2023-05-09 20:00:00,XOM,109.16,109.34,109.1,109.13,140160,109.252,108.648,109.21875757025144,48.907103825136645,0.1293802023922126,0.11932653941762744,0.010053662974585154,0.01508483506636965,0
2023-05-09 21:00:00,XOM,109.14,109.14,109.12,109.14,1088,109.33599999999998,108.698,109.21125684927512,49.86149584487528,0.10767924811038654,0.11699708115617927,-0.009317833045792728,0.015049969289129729,0
2023-05-09 23:00:00,XOM,109.19,109.19,109.19,109.19,681,109.415,108.74619999999999,109.2092323874394,57.63239875389395,0.09343856600227696,0.11228537812539882,-0.018846812123121864,0.015066436770721149,0
2023-05-10 08:00:00,XOM,108.84,108.84,108.84,108.84,203,109.36100000000002,108.8018,109.17406739815947,55.05952380952384,0.05329628154719046,0.10048755880975715,-0.047191277262566694,0.014526974966359216,0
2023-05-10 10:00:00,XOM,108.59,108.59,108.51,108.51,418,109.26500000000001,108.85079999999999,109.11082288404904,50.27173913043492,-0.00508637757343422,0.07937277153311888,-0.0844591491065531,0.014786713499695426,1
2023-05-10 11:00:00,XOM,108.88,108.88,108.88,108.88,503,109.21100000000001,108.9068,109.08883975223485,57.51295336787563,-0.021254143236916434,0.059247388579111826,-0.08050153181602826,0.015246698871330816,1
2023-05-10 12:00:00,XOM,108.57,109.83,108.57,109.82,16723,109.25699999999999,108.98020000000001,109.15847406154582,65.1063829787233,0.04130677133714755,0.05565926513071898,-0.014352493793571425,0.017589765718130965,0
2023-05-10 13:00:00,XOM,109.75,110.09,107.51,107.77,1717029,109.04199999999999,109.0126,109.0262384366367,36.04852686308492,-0.0736817630716331,0.029791059490248566,-0.10347282256188167,0.025874758636477094,0
2023-05-10 14:00:00,XOM,107.77,108.38,107.38,107.66,1835969,108.80999999999999,109.0274,108.89612049029034,34.3696027633851,-0.17170774572157654,-0.010508701552116455,-0.1611990441694601,0.025617387641774226,0
2023-05-10 15:00:00,XOM,107.63,108.18,107.17,107.26,1334612,108.62,109.0156,108.74029949121507,32.41042345276871,-0.2784607777610404,-0.06409911679390125,-0.21436166096713916,0.025791414634280346,1
2023-05-10 16:00:00,XOM,107.25,107.72,107.23,107.44,1058498,108.451,109.01219999999999,108.61646144443267,34.66453674121398,-0.34456687662088825,-0.12019266875929865,-0.2243742078615896,0.02588570673318544,0
2023-05-10 17:00:00,XOM,107.45,107.47,106.71,107.13,1129700,108.25,108.9998,108.47489368782004,26.788685524126322,-0.41716206089431296,-0.17958654718630152,-0.23757551370801144,0.025969490858225138,1
2023-05-10 18:00:00,XOM,107.14,107.75,107.11,107.61,945012,108.09200000000001,108.97779999999999,108.3925228604086,31.570762052877043,-0.43099404787898266,-0.22986804732483776,-0.2011260005541449,0.026418333295831993,1
2023-05-10 19:00:00,XOM,107.61,108.12,107.57,107.74,2911014,107.982,108.9618,108.33037782608397,37.63066202090584,-0.42654909126719076,-0.2692042561133084,-0.15734483515388237,0.024585502597074683,1
2023-05-10 20:00:00,XOM,107.74,107.96,107.74,107.8,356383,107.91099999999999,108.94099999999999,108.27986565217121,38.47487001733097,-0.4134192923119002,-0.2980472633530268,-0.11537202895887344,0.02456913465573022,0
2023-05-10 21:00:00,XOM,107.85,107.85,107.74,107.74,2791,107.797,108.92020000000001,108.22844987577395,37.97250859106517,-0.4032074066083311,-0.31907929200408763,-0.08412811460424346,0.024568066326715245,1
2023-05-10 22:00:00,XOM,107.75,107.8,107.75,107.8,1648,107.595,108.89839999999998,108.18764512570024,38.07890222984556,-0.38582536046897076,-0.3324285056970643,-0.05339685477190648,0.02460287365568723,0
2023-05-10 23:00:00,XOM,107.8,107.8,107.8,107.8,235,107.598,108.86939999999998,108.15072654230022,40.51094890510939,-0.3678100780467446,-0.3395048201670004,-0.028305257879744194,0.023848144475570997,1
2023-05-11 10:00:00,XOM,108.15,108.15,108.15,108.15,100,107.647,108.858,108.15065734779543,46.72727272727273,-0.3215837447752392,-0.3359206050886482,0.014336860313408972,0.0241782858304042,0
2023-05-11 11:00:00,XOM,107.92,107.92,107.21,107.25,7468,107.646,108.8354,108.0648804575292,36.484245439469355,-0.3534966318727726,-0.33943581044547305,-0.01406082142729953,0.02444232651781366,0
2023-05-11 12:00:00,XOM,107.65,107.74,106.65,106.69,42798,107.571,108.8,107.93393946157404,22.300884955752295,-0.419143519121576,-0.35537735218069366,-0.06376616694088233,0.02481370165996093,0
2023-05-11 13:00:00,XOM,106.55,106.75,105.55,105.79,1766624,107.43699999999998,108.7438,107.72975475094793,28.000000000000114,-0.5375945730159799,-0.3918207963477509,-0.145773776668229,0.025821850956804934,1
2023-05-11 14:00:00,XOM,105.76,106.54,105.31,106.38,2234049,107.314,108.6998,107.60120667942908,37.14859437751001,-0.5772061443233696,-0.4288978659428747,-0.14830827838049487,0.02673055577463085,0
2023-05-11 15:00:00,XOM,106.36,106.82,105.94,105.94,1603819,107.13399999999999,108.6296,107.44299651948346,36.85258964143417,-0.6367627184892939,-0.4704708364521586,-0.1662918820371353,0.026816977088552015,0
2023-05-11 16:00:00,XOM,105.95,106.14,105.42,105.75,1815273,106.929,108.54439999999998,107.28175875572313,33.200795228628266,-0.6913239920553025,-0.5146414675727874,-0.1766825244825151,0.026762889225772874,0
2023-05-11 17:00:00,XOM,105.75,105.87,105.08,105.22,1622763,106.67699999999999,108.4446,107.08540077898759,31.80952380952384,-0.7684722947972773,-0.5654076330176854,-0.20306466177959193,0.026536747297065254,1
2023-05-11 18:00:00,XOM,105.21,105.73,104.93,105.54,1778705,106.451,108.3494,106.93821975241735,29.66601178781933,-0.794631537175789,-0.6112524138493062,-0.18337912332648287,0.024777389097162008,1
2023-05-11 19:00:00,XOM,105.54,105.83,105.24,105.78,4148325,106.249,108.2658,106.82791310932998,31.153846153846217,-0.7869257408948442,-0.6463870792584139,-0.14053866163643036,0.017787126910416614,0
2023-05-11 20:00:00,XOM,105.78,105.88,105.65,105.83,400439,106.01700000000001,108.186,106.73287376558427,31.02119460500964,-0.767932017416669,-0.670696066890065,-0.09723595052660405,0.01784118355425714,1
2023-05-11 21:00:00,XOM,105.83,105.94,105.79,105.9,33261,105.88199999999999,108.1068,106.65355245457626,32.30769230769242,-0.7387154874275836,-0.6842999509975688,-0.054415536430014844,0.01763674614753511,0
2023-05-11 22:00:00,XOM,105.82,105.87,105.82,105.85,2933,105.798,108.0318,106.57702364937852,31.213872832369958,-0.7113952375794099,-0.6897190083139371,-0.021676229265472857,0.017470768541410886,0
2023-05-11 23:00:00,XOM,105.89,105.9,105.85,105.85,3369,105.804,107.955,106.50778330181866,31.213872832369958,-0.6818834151903559,-0.6881518896892208,0.006268474498864918,0.017335189397909564,0
2023-05-12 08:00:00,XOM,105.48,105.48,105.48,105.48,325,105.71399999999998,107.8712,106.40989917783592,24.37619961612279,-0.6805065353676838,-0.6866228188249134,0.006116283457229588,0.016700948541558385,1
2023-05-12 10:00:00,XOM,106.32,106.32,106.32,106.32,100,105.752,107.81540000000001,106.40133735137536,40.970873786407665,-0.6046641761292051,-0.6702310902857718,0.06556691415656668,0.018864126553952785,0
2023-05-12 11:00:00,XOM,106.3,106.4,106.13,106.3,18886,105.80699999999999,107.7578,106.3916861750539,45.77006507592188,-0.5399482060577157,-0.6441745134401606,0.10422630738244498,0.01882843598256039,0
2023-05-12 12:00:00,XOM,106.36,106.45,106.04,106.14,13260,105.899,107.6972,106.367716063144,54.52196382428936,-0.4958550875565777,-0.614510628263444,0.11865554070686635,0.018845145354805897,1
2023-05-12 13:00:00,XOM,106.15,107.01,106.15,106.58,1553886,106.003,107.6446,106.3879335809398,52.6881720430108,-0.42055871166473935,-0.5757202449437031,0.15516153327896376,0.019437349085027172,0
2023-05-12 14:00:00,XOM,106.6,106.74,105.9,106.46,1673840,106.071,107.5908,106.39479704942173,57.64705882352937,-0.36634578227182146,-0.5338453524093268,0.16749957013750538,0.019435816309897498,0
2023-05-12 15:00:00,XOM,106.47,106.56,105.91,105.98,1577172,106.08599999999998,107.5364,106.35529256852442,53.11653116531173,-0.3579869825221351,-0.49867367843188853,0.1406866959097534,0.019360426138480446,0
2023-05-12 16:00:00,XOM,105.99,106.1,105.27,105.36,1267714,106.032,107.47359999999999,106.26050280009352,51.85185185185187,-0.3968171310655748,-0.4783023689586258,0.08148523789305101,0.01851641860102268,0
2023-05-12 17:00:00,XOM,105.34,105.47,104.97,105.04,1128685,105.951,107.40459999999999,106.14426443817985,43.386243386243336,-0.44824454509743816,-0.4722908041863883,0.02404625908895014,0.018101573651947093,1
2023-05-12 18:00:00,XOM,105.02,105.35,104.78,105.29,1022831,105.89500000000001,107.3444,106.06290592025795,43.53562005277048,-0.46348545871103397,-0.47052973509131746,0.007044276380283487,0.01643557303680469,1
2023-05-12 19:00:00,XOM,105.28,105.86,105.15,105.79,2940328,105.926,107.2922,106.03691488023338,49.52830188679255,-0.43025841998992576,-0.4624754720710391,0.03221705208111336,0.016145806410616116,0
2023-05-12 20:00:00,XOM,105.79,105.91,105.71,105.76,168311,105.87,107.21979999999999,106.01054203449686,48.333333333333314,-0.40171577233105893,-0.4503235321230431,0.04860775979198417,0.01562650341437319,0
2023-05-12 21:00:00,XOM,105.74,105.74,105.65,105.65,5444,105.80499999999999,107.1434,105.97620469787812,47.65258215962453,-0.38355027034954503,-0.4369688797683435,0.053418609418798446,0.015557515937824779,1
2023-05-12 22:00:00,XOM,105.65,105.78,105.65,105.78,2503,105.769,107.0706,105.95751853617543,49.2027334851937,-0.3545767258301282,-0.4204904489807005,0.06591372315057226,0.014686217877551727,0
2023-05-12 23:00:00,XOM,105.74,105.78,105.74,105.78,2935,105.68900000000001,106.999,105.94061200892062,53.731343283582085,-0.32783589492939313,-0.40195953817043906,0.07412364324104592,0.014394251853055786,0
2023-05-15 08:00:00,XOM,105.36,105.4,105.36,105.4,3791,105.583,106.9086,105.88912515092818,37.07865168539333,-0.33346247020739384,-0.38826012457783005,0.05479765437043621,0.014662454803351056,0
2023-05-15 09:00:00,XOM,105.01,105.01,104.92,105.01,694,105.48600000000002,106.8092,105.80539894607789,33.587786259542,-0.3651817246821025,-0.3836444445986846,0.01846271991658205,0.015056961881015624,1
2023-05-15 11:00:00,XOM,105.32,105.45,105.11,105.45,19937,105.495,106.735,105.77155142740381,41.80522565320664,-0.3507716622371362,-0.37706988812637493,0.026298225889238747,0.015713869836100545,0
2023-05-15 12:00:00,XOM,105.4,105.66,104.48,105.4,42617,105.53099999999999,106.66040000000001,105.73616557717487,34.554973821989535,-0.3394729334014812,-0.3695504971813962,0.030077563779914995,0.015713905746410628,0
2023-05-15 13:00:00,XOM,105.32,105.87,104.8,105.15,1496055,105.51700000000001,106.58059999999999,105.6803402841106,33.41772151898738,-0.34669503550003355,-0.3649794048451237,0.018284369345090146,0.015859334183465627,0
2023-06-01 08:00:00,XOM,102.5,102.5,102.4,102.4,481,105.178,106.44480000000001,105.36792692371912,21.221864951768424,-0.5677756563977425,-0.4055386551556475,-0.162237001242095,0.030266889157758572,0
2023-06-01 10:00:00,XOM,102.07,102.5,102.06,102.45,12834,104.84700000000001,106.31700000000001,105.09002912146016,24.247787610619397,-0.7305279872276031,-0.47053652157003867,-0.2599914656575645,0.02869987580104153,0
2023-06-01 11:00:00,XOM,102.17,102.35,102.17,102.25,4106,104.50700000000002,106.1918,104.81955015751159,24.773960216998077,-0.865669807823906,-0.5495631788208122,-0.31610662900309383,0.02864765751680126,1
2023-06-01 12:00:00,XOM,102.07,102.55,102.07,102.37,42065,104.16600000000001,106.0616,104.58625966632,22.962962962962905,-0.9521123190281457,-0.6300730068622789,-0.3220393121658669,0.028813309024453698,0
2023-06-01 13:00:00,XOM,102.38,102.38,101.26,101.42,1481638,103.72999999999999,105.8936,104.28471112667049,12.649572649572576,-1.0847711261650517,-0.7210126307228334,-0.3637584954422183,0.029030756411195197,1
2023-06-01 14:00:00,XOM,101.41,105.58,101.38,102.78,2083289,103.468,105.79379999999999,104.14140530508283,29.247910863509702,-1.067853996415721,-0.7903809038614109,-0.2774730925543101,0.03308815943647628,1
2023-06-01 15:00:00,XOM,102.79,103.71,102.56,103.61,1499260,103.328,105.7128,104.09079527602732,37.088607594936654,-0.9762197324079551,-0.8275486695707198,-0.1486710628372353,0.034345337928796064,1
2023-06-01 16:00:00,XOM,103.6,104.49,103.53,104.3,1233871,103.21300000000001,105.65359999999998,104.1107195354533,41.25295508274229,-0.8382587593829669,-0.8296906875331693,-0.008568071849797576,0.03480007554578435,1
2023-06-01 17:00:00,XOM,104.3,104.48,104.13,104.39,978870,103.11200000000001,105.5926,104.13731767493394,41.87134502923976,-0.7134373843989152,-0.8064400269063186,0.09300264250740331,0.034716427144136565,0
2023-06-01 18:00:00,XOM,104.38,104.41,103.85,104.01,969066,102.998,105.53020000000001,104.12519218208308,41.87134502923976,-0.6378259095892105,-0.7727172034428971,0.1348912938536866,0.034752574421986225,0
2023-06-01 19:00:00,XOM,104.01,104.15,103.16,103.37,3071920,103.095,105.4454,104.0532691171228,40.68181818181818,-0.6223716098427019,-0.742648084722858,0.12027647488015614,0.034702090409193066,1
2023-06-01 20:00:00,XOM,103.36,103.45,103.36,103.45,356438,103.19500000000001,105.35959999999999,103.99581491549206,38.15165876777251,-0.5967892199006286,-0.7134763117584122,0.11668709185778359,0.034745249120991924,0
2023-06-01 21:00:00,XOM,103.45,103.5,103.45,103.45,6617,103.31500000000001,105.2726,103.94383254258805,38.37902264600714,-0.5699450201465766,-0.6847700534360451,0.11482503328946858,0.0347619024763717,0
2023-06-01 22:00:00,XOM,103.43,103.43,103.38,103.38,2418,103.41600000000001,105.18539999999999,103.8901342051987,39.220462850182656,-0.5480021853518622,-0.6574164798192086,0.1094142944673464,0.03468401031080459,0
2023-06-01 23:00:00,XOM,103.4,103.4,103.37,103.37,500,103.61099999999999,105.0968,103.8405976142274,58.86654478976233,-0.525363187317808,-0.6310058213189285,0.1056426340011205,0.03468086285615956,1
2023-06-02 08:00:00,XOM,104.4,104.4,104.0,104.0,207,103.73299999999999,105.0208,103.85577879382478,62.80991735537188,-0.4513826254698472,-0.5950811821491122,0.143698556679265,0.0353020930774677,1
2023-06-02 09:00:00,XOM,104.7,104.7,104.7,104.7,200,103.84200000000001,104.9518,103.93618081346052,68.70229007633591,-0.33243622942976003,-0.5425521916052418,0.21011596217548179,0.035886051249358765,0
2023-06-02 11:00:00,XOM,104.23,104.5,104.21,104.5,8050,103.86200000000001,104.8968,103.98987787884523,66.06334841628957,-0.25141057749600293,-0.48432386878339406,0.23291329128739113,0.035632962647406397,1
2023-06-02 12:00:00,XOM,104.52,105.2,104.47,105.05,19304,103.928,104.86399999999999,104.09084189038379,79.13322632423757,-0.14118921968469067,-0.4156969389636534,0.2745077192789627,0.03608316320358161,0
2023-06-02 13:00:00,XOM,105.05,105.31,104.53,104.89,1762202,104.016,104.846,104.1669521865377,70.97415506958255,-0.0659879938247343,-0.3457551499358696,0.2797671561111353,0.03603773015997346,1
2023-06-02 14:00:00,XOM,104.91,105.62,104.6,105.52,1650230,104.231,104.82879999999999,104.29581388305792,69.7722567287785,0.04393875571025774,-0.2678163688066441,0.31175512451690185,0.023844273071369756,1
2023-06-02 15:00:00,XOM,105.54,105.87,105.25,105.63,1069126,104.449,104.82260000000001,104.4228792275286,65.64705882352945,0.1383379041412809,-0.18658551421705913,0.32492341835834004,0.023825580202235026,1
2023-06-02 16:00:00,XOM,105.64,105.9,105.07,105.79,1351281,104.68299999999999,104.8234,104.5530812058592,66.2037037037038,0.22348438334914533,-0.10457153470381822,0.3280559180529635,0.023540758972143035,1
2023-06-02 17:00:00,XOM,105.79,106.13,105.58,105.94,966574,104.93900000000001,104.8378,104.6851687100631,73.59413202933982,0.29961356924307836,-0.023734513914438905,0.3233480831575173,0.023536097050391485,0
2023-06-02 18:00:00,XOM,105.94,106.0,105.56,105.79,1184957,105.181,104.84280000000001,104.79039073767613,83.61111111111131,0.34387873119139556,0.04978813510672799,0.2940905960846676,0.020821447678546216,0
2023-06-02 19:00:00,XOM,105.8,105.99,105.55,105.73,3313082,105.354,104.8418,104.87987733408794,81.84357541899458,0.36985424290371327,0.11380135666612505,0.2560528862375882,0.01722617771019229,0
2023-06-02 20:00:00,XOM,105.62,105.83,105.48,105.77,448622,105.46100000000001,104.8406,104.96465092131766,82.04419889502773,0.38918144731758275,0.16887737479641662,0.22030407252116613,0.01575390775676982,1
2023-06-02 21:00:00,XOM,105.76,105.84,105.75,105.84,1666,105.595,104.83940000000001,105.04801750023978,83.97790055248652,0.40547277331342,0.2161964544998173,0.1892763188136027,0.01460056894593392,0
2023-06-02 22:00:00,XOM,105.84,105.84,105.84,105.84,401,105.674,104.8392,105.12344440497884,84.2105263157896,0.41361586036641995,0.25568033567313786,0.1579355246932821,0.014618298367711238,0
2023-06-02 23:00:00,XOM,105.76,105.85,105.76,105.84,392,105.769,104.839,105.19168779498085,80.87248322147667,0.4152822008168755,0.28760070870188537,0.12768149211499014,0.013918416016736414,1
2023-06-05 08:00:00,XOM,106.69,107.2,106.69,107.1,2171,105.92699999999999,104.8714,105.37343181450649,83.89830508474586,0.5123679980265763,0.3325541665668236,0.17981383145975272,0.015891636434924836,0
2023-06-05 09:00:00,XOM,107.49,107.5,107.0,107.0,1057,106.064,104.885,105.52834307026778,86.3372093023259,0.5746162095381777,0.3809665751610944,0.19364963437708332,0.016095862021196283,0
2023-06-05 10:00:00,XOM,107.1,107.1,107.05,107.05,456,106.19000000000001,104.9,105.67326277786132,84.01360544217722,0.6208264469385654,0.4289385495165886,0.19188789742197676,0.01605079663493163,1
2023-06-05 11:00:00,XOM,107.05,107.4,107.05,107.35,16167,106.33099999999999,104.9242,105.83295203711262,89.93506493506523,0.6738877275577835,0.4779283851248276,0.19595934243295587,0.015880592268910042,0
2023-06-05 12:00:00,XOM,107.21,107.51,107.0,107.17,84756,106.46900000000001,104.936,105.96028993833998,81.36882129277616,0.6934213493813104,0.5210269779761242,0.1723943714051862,0.01616491827444609,0
2023-06-05 13:00:00,XOM,107.16,107.29,106.38,106.49,1742217,106.545,104.93660000000001,106.01073851564092,63.4375000000001,0.6465782171988081,0.546137225820661,0.1004409913781471,0.01743320960204498,0
2023-06-05 14:00:00,XOM,106.51,106.84,105.42,105.56,2060161,106.524,104.9282,105.96781103796083,47.10327455919387,0.5283213105920339,0.5425740427749357,-0.014252732182901795,0.01904460583395207,1
2023-06-05 15:00:00,XOM,105.56,105.89,105.09,105.81,1543353,106.521,104.93720000000002,105.95278141529789,48.40294840294845,0.44959215230362304,0.5239776646806732,-0.07438551237705016,0.018974569088067265,1
2023-06-05 16:00:00,XOM,105.81,106.19,105.74,106.17,742725,106.554,104.95980000000002,105.97346889955524,54.43925233644857,0.41150415475794944,0.5014829626961285,-0.08997880793817903,0.018583669147785326,0
2023-06-05 17:00:00,XOM,106.18,106.22,105.66,105.91,903653,106.561,104.97220000000002,105.96742424245474,52.0089285714285,0.35623288426195643,0.47243294700929406,-0.11620006274733763,0.01871438714428355,0
2023-06-05 18:00:00,XOM,105.91,105.91,105.46,105.64,993136,106.415,104.9692,105.93624098126858,48.61995753715503,0.28733108675926644,0.4354125749592886,-0.14808148820002215,0.01800304970733467,0
2023-06-05 19:00:00,XOM,105.64,105.71,105.25,105.29,2618218,106.244,104.9598,105.87469422114776,44.48897795591182,0.20215354071859792,0.38876076811115046,-0.18660722739255253,0.018278774853407485,0
2023-06-05 20:00:00,XOM,105.25,105.54,105.08,105.15,235325,106.054,104.9498,105.8056757238956,43.27485380116957,0.12194716087796564,0.3353980466645135,-0.21345088578654786,0.018226791669270964,1
2023-06-05 21:00:00,XOM,105.35,105.36,105.35,105.35,814,105.854,104.9412,105.76227803590554,45.403377110694066,0.07367210931192858,0.28305285919399653,-0.20938074988206795,0.018281047234445773,0
2023-06-05 22:00:00,XOM,105.43,105.43,105.1,105.15,7070,105.652,104.9286,105.70396584200978,27.166276346604107,0.01905579131216939,0.23025344561763111,-0.21119765430546172,0.01831917888219352,0
2023-06-05 23:00:00,XOM,105.24,105.25,105.2,105.2,1572,105.523,104.92460000000001,105.6559690951517,28.672985781990334,-0.019963327249598706,0.18021009104418514,-0.20017341829378385,0.018332565138898655,0
2023-06-06 09:00:00,XOM,104.02,104.28,104.02,104.28,1681,105.39500000000001,104.91,105.52492441942297,22.789783889980185,-0.12369667282078467,0.1194287382711912,-0.24312541109197588,0.02018373675643781,0
2023-06-06 10:00:00,XOM,104.14,104.29,104.0,104.0,1451,105.21400000000001,104.881,105.37969352233506,16.96252465483218,-0.2258957706578144,0.050363836485390084,-0.2762596071432045,0.020223583938225466,1
2023-06-06 11:00:00,XOM,104.2,104.2,104.09,104.09,3304,105.006,104.8548,105.25686556782695,19.0763052208834,-0.29621249094996926,-0.018951429001681785,-0.2772610619482875,0.020281060492629573,0
2023-06-06 12:00:00,XOM,104.2,104.41,104.0,104.1,10012,104.825,104.83380000000001,105.14668789470058,22.273781902551946,-0.34713057675209313,-0.08458725855176406,-0.26254331820032906,0.020285393890433014,1
2023-06-06 13:00:00,XOM,104.18,105.12,103.98,104.4,1273269,104.701,104.87379999999999,105.07557476187196,34.23913043478257,-0.359136135978801,-0.13949703403717145,-0.21963910194162956,0.015849917160656004,1
2023-06-06 14:00:00,XOM,104.39,105.91,104.34,105.88,1635132,104.76000000000002,104.94239999999999,105.15218668931273,50.712830957230075,-0.24638680333899288,-0.16087498789753574,-0.08551181544145714,0.02214100004020983,0
2023-06-06 15:00:00,XOM,105.89,106.11,105.59,105.78,1081706,104.82300000000001,105.01299999999999,105.2119784331877,45.80645161290319,-0.1632198127711888,-0.16134395287226636,-0.001875859898922444,0.022120111533131037,0
2023-06-06 16:00:00,XOM,105.77,105.83,105.44,105.72,1485837,104.86000000000001,105.08,105.26036143955078,47.86516853932585,-0.10098675961667425,-0.14927251422114796,0.04828575460447371,0.021831714796085835,0
2023-06-06 17:00:00,XOM,105.72,105.87,105.38,105.62,921166,104.907,105.164,105.29461273102213,49.76635514018696,-0.05905503125212874,-0.13122901762734412,0.07217398637521538,0.021811401985930914,1
2023-06-06 18:00:00,XOM,105.62,105.88,105.47,105.77,761752,104.96400000000001,105.22380000000001,105.33988770902002,55.8823529411764,-0.013563733744277329,-0.10769596085073077,0.09413222710645344,0.021071964953099414,1
2023-06-06 19:00:00,XOM,105.78,106.27,105.78,106.15,2213252,105.151,105.27459999999999,105.41704126054192,61.57407407407417,0.052545558989734786,-0.07564765688263766,0.12819321587237245,0.019438696543549686,0
2023-06-06 20:00:00,XOM,106.15,106.19,106.11,106.11,159688,105.362,105.3108,105.4830373309665,59.134615384615486,0.10055089592960087,-0.04040794632018996,0.14095884224979083,0.019322890481751474,0
2023-06-06 21:00:00,XOM,106.13,106.13,106.11,106.11,514,105.56400000000001,105.3452,105.54274806135064,62.12121212121207,0.1370160357436987,-0.004923149907412223,0.1419391856511109,0.019017284236188328,1
2023-06-06 22:00:00,XOM,106.11,106.2,106.11,106.19,1000,105.773,105.38879999999999,105.60439110312676,62.40601503759394,0.1704059198060861,0.030142664035287446,0.14026325577079865,0.01885565357646369,0
2023-06-06 23:00:00,XOM,106.19,106.22,106.15,106.22,2455,105.955,105.4458,105.6630205218766,81.29032258064518,0.1970172999711366,0.06351759122245729,0.1334997087486793,0.018641867642280138,1
2023-06-07 11:00:00,XOM,106.8,106.8,106.71,106.79,1523,106.046,105.5126,105.7703519007455,91.1504424778762,0.2610915459697196,0.10303238217190977,0.15805916379780985,0.01889863740015388,0
2023-06-07 12:00:00,XOM,106.6,106.79,106.6,106.64,2486,106.13199999999999,105.5764,105.85317552924592,86.95652173913037,0.29635095185500404,0.14169609610852862,0.15465485574647542,0.018907325623538574,1
2023-06-07 13:00:00,XOM,106.64,108.35,106.5,108.23,2108885,106.38300000000001,105.6734,106.07953976455582,91.05367793240553,0.44743623051890324,0.20284412299060356,0.24459210752829968,0.0236490196178711,1
2023-06-07 14:00:00,XOM,108.24,108.84,108.05,108.73,2182459,106.694,105.7806,106.33196454888383,91.39579349904393,0.6005949390958278,0.2823942862116484,0.3182006528841794,0.023601123736684347,0
2023-06-07 15:00:00,XOM,108.74,108.82,108.42,108.74,1362500,106.99100000000001,105.87540000000001,106.56130125851395,88.03191489361697,0.7145444123216578,0.3688243114336503,0.3457201008880075,0.023624978684736002,0
2023-06-07 16:00:00,XOM,108.75,108.89,108.54,108.73,1141072,107.249,105.95599999999999,106.76784399579833,90.1907356948229,0.7948803880704247,0.45403552676100517,0.34084486130941954,0.021054481619938135,0
2023-06-07 17:00:00,XOM,108.72,108.87,108.3,108.63,1279991,107.501,106.03859999999999,106.94519218667467,89.21832884097022,0.8407860056733512,0.5313856225434744,0.3094003831298767,0.020703045274286735,0
2023-06-07 18:00:00,XOM,108.64,108.81,108.59,108.68,1223115,107.75800000000001,106.11120000000001,107.11041197841995,91.80327868852433,0.8711589424770949,0.5993402865301986,0.27181865594689636,0.020734275079384915,0
2023-06-07 19:00:00,XOM,108.68,108.7,108.27,108.54,3513515,107.99300000000001,106.1842,107.24656321857043,87.94520547945184,0.8738595745315791,0.6542441441304747,0.21961543040110443,0.020925352392033584,0
2023-06-07 20:00:00,XOM,108.5,108.64,108.3,108.37,198082,108.208,106.2412,107.3535571977542,82.26744186046486,0.85245568711521,0.6938864527274218,0.15856923438778825,0.02122126786505012,0
2023-06-07 21:00:00,XOM,108.53,108.54,108.31,108.31,42037,108.36000000000001,106.29480000000001,107.44464698844428,81.79190751445071,0.8211853401409712,0.7193462302101317,0.10183910993083956,0.01691015038450442,1
2023-06-07 22:00:00,XOM,108.51,108.51,108.39,108.4,300,108.53600000000002,106.34700000000001,107.53563298954482,82.25352112676042,0.7945070302307755,0.7343783902142604,0.06012864001651508,0.01677220610040442,1
2023-06-07 23:00:00,XOM,108.51,108.56,108.47,108.55,1729,108.56800000000001,106.39920000000001,107.63223937149293,82.59668508287275,0.7765168212671512,0.7428060764248386,0.03371074484231251,0.01666518993528006,1
2023-06-08 10:00:00,XOM,108.92,108.92,108.92,108.92,167,108.58700000000002,106.4618,107.75488324087456,84.09090909090894,0.7830884031757819,0.7508625417750273,0.03222586140075456,0.01660849398049802,0
2023-06-08 12:00:00,XOM,108.92,109.0,108.65,108.75,7474,108.58800000000001,106.52220000000001,107.84965626555318,77.52808988764023,0.7657517405323944,0.7538403815265008,0.011911359005893574,0.016897268489276977,0
2023-06-08 13:00:00,XOM,108.67,109.14,108.1,108.39,1173339,108.554,106.57459999999999,107.90111757359574,73.20954907161797,0.7147244209054548,0.7460171894022917,-0.03129276849683682,0.017356821050989863,0
2023-06-08 14:00:00,XOM,108.37,108.82,108.24,108.29,1338442,108.52000000000001,106.62359999999998,107.93815399515805,51.31578947368426,0.6586235360591957,0.7285384587336725,-0.06991492267447685,0.017412597519236274,0
2023-06-08 15:00:00,XOM,108.29,108.35,106.01,106.3,2399692,108.28200000000001,106.63279999999999,107.78213932895252,17.77188328912466,0.4484177312815518,0.6725143132432484,-0.22409658196169657,0.026087016220319535,1
2023-06-08 16:00:00,XOM,106.28,107.91,105.9,107.67,1862857,108.19500000000001,106.66940000000001,107.77145939286181,39.571150097465996,0.387904149404136,0.6155922804754259,-0.22768813107128993,0.029057350868205916,1
2023-06-08 17:00:00,XOM,107.68,108.21,107.56,108.18,942580,108.176,106.691,107.81036802211307,45.1154529307283,0.37675642400837717,0.5678251091820162,-0.19106868517363906,0.02932811814786306,1
2023-06-08 18:00:00,XOM,108.2,108.58,108.06,108.33,1237717,108.178,106.7176,107.85985678191182,47.35915492957751,0.3756947425842725,0.5293990358624675,-0.15370429327819501,0.02896292626174344,0
2023-06-08 19:00:00,XOM,108.34,108.34,107.86,108.18,2644921,108.15599999999999,106.7402,107.89034661220592,45.674740484429066,0.35861570736497583,0.49524237016296924,-0.1366266627979934,0.028961379547178433,1
2023-06-08 20:00:00,XOM,108.18,108.29,108.1,108.29,143505,108.13,106.75900000000001,107.92840883961487,47.82608695652174,0.349922836952544,0.4661784635208842,-0.11625562656834021,0.024844359816777947,0
2023-06-08 21:00:00,XOM,108.28,108.28,108.2,108.25,3770,108.06300000000002,106.7806,107.95903656917537,48.932384341636975,0.3359335756669992,0.44012948595010726,-0.10419591028310804,0.02437325844030037,0
2023-06-08 22:00:00,XOM,108.13,108.13,108.1,108.1,491,107.998,106.81279999999998,107.97246165782533,48.1611208406304,0.30917921339862176,0.4139394314398102,-0.10476021804118846,0.024398956239626467,0
2023-06-09 08:00:00,XOM,107.6,107.99,107.6,107.99,593,107.958,106.86139999999999,107.9741319761277,46.42233856893534,0.27591947984478793,0.38633544112080576,-0.11041596127601783,0.024408966482942815,1
2023-06-09 09:00:00,XOM,108.28,108.28,108.25,108.25,588,107.954,106.9102,108.0004051212584,47.431506849315106,0.2674576432445406,0.36255988154555274,-0.09510223830101217,0.024550320545890136,0
2023-06-09 10:00:00,XOM,108.25,108.25,108.09,108.09,344,108.133,106.94859999999998,108.00893796685284,42.628774422735376,0.2450165160706348,0.33905120845056913,-0.09403469237993434,0.02457520870965376,1
2023-06-09 11:00:00,XOM,108.12,108.88,108.12,108.42,4395,108.20800000000001,106.99879999999999,108.04808673191448,47.15025906735754,0.2509670116914009,0.3214343690987355,-0.07046735740733462,0.024766291701616264,1
2023-06-09 12:00:00,XOM,108.65,108.65,108.04,108.5,7703,108.24000000000001,107.056,108.09112609077977,50.998185117967324,0.25915082436647197,0.30897766015228284,-0.049826835785810875,0.024724036260250545,0
2023-06-09 13:00:00,XOM,108.34,108.73,107.24,107.28,1589496,108.13500000000002,107.09580000000001,108.01387598689598,42.38310708898941,0.165287420344157,0.2802396121906577,-0.11495219184650068,0.027197515401831306,1
2023-06-09 14:00:00,XOM,107.29,108.61,107.29,108.5,1761078,108.167,107.1628,108.06017351195351,68.77133105802051,0.1871860363341682,0.26162889701935976,-0.07444286068519157,0.02965585116959641,0
2023-06-09 15:00:00,XOM,108.52,108.55,107.53,107.54,1207013,108.09200000000001,107.20660000000002,108.01063317748175,48.80733944954133,0.12562870086954092,0.23442885778939598,-0.10880015691985506,0.030915929160476974,1
2023-06-09 16:00:00,XOM,107.53,108.04,107.53,107.9,895898,108.05700000000002,107.2616,108.00009668438825,47.35849056603772,0.1046863018489006,0.20848034660129694,-0.10379404475239634,0.03090798879679139,0
2023-06-09 17:00:00,XOM,107.89,107.89,107.16,107.38,834675,107.98499999999999,107.3052,107.94103985730365,41.62257495590827,0.04560395159796826,0.1759050676006312,-0.13030111600266295,0.03120189373948849,1
2023-06-09 18:00:00,XOM,107.39,107.68,107.28,107.65,844570,107.951,107.3726,107.91332177565567,45.423143350604505,0.020333119331894522,0.14479067794688388,-0.12445755861498936,0.03121504173405563,0
2023-06-09 19:00:00,XOM,107.64,107.78,107.41,107.45,2803216,107.87100000000001,107.4416,107.8691958922599,42.857142857142854,-0.01565209819088409,0.1127021227193303,-0.1283542209102144,0.03124806471430218,0
2023-06-09 20:00:00,XOM,107.44,107.7,107.39,107.47,91362,107.809,107.5092,107.83117723585418,43.344709897610926,-0.04207183159832084,0.08174733185580009,-0.12381916345412093,0.024842989050012847,0
2023-06-09 21:00:00,XOM,107.47,107.47,107.42,107.42,682,107.70900000000002,107.5756,107.79201749910618,44.09722222222229,-0.06628020584518879,0.05214182431560232,-0.11842203016079111,0.021189037671479262,0
2023-06-09 22:00:00,XOM,107.4,107.4,107.4,107.4,200,107.599,107.63560000000001,107.7546824991913,44.79717813051156,-0.08608699243920626,0.024496060964640607,-0.11058305340384686,0.02056757686252289,0
2023-06-09 23:00:00,XOM,107.3,107.35,107.3,107.35,301,107.606,107.665,107.71614130879213,41.758241758241724,-0.10461268572582583,-0.0013256883734526805,-0.10328699735237315,0.020486036458529613,0
2023-06-12 08:00:00,XOM,106.5,106.75,106.22,106.67,3478,107.423,107.6828,107.61650880319287,38.12709030100334,-0.1721799646742994,-0.03549654363362203,-0.13668342104067738,0.021306732768160544,0
2023-06-12 09:00:00,XOM,106.34,106.34,106.09,106.1,3053,107.279,107.69040000000001,107.47207939336498,31.350482315112515,-0.26862521211627666,-0.08212227733015295,-0.1865029347861237,0.02171526488745893,0
2023-06-12 10:00:00,XOM,106.07,106.07,106.07,106.07,200,107.096,107.69940000000001,107.33854802256832,30.307941653160455,-0.34351963433302046,-0.13440174873072647,-0.209117885602294,0.02171812675504691,1
2023-06-12 11:00:00,XOM,106.31,106.63,106.27,106.27,4015,106.98499999999999,107.70939999999999,107.23678154422848,40.194174757281544,-0.3823284308352157,-0.18398708515162432,-0.1983413456835914,0.02190341508402463,0
2023-06-12 12:00:00,XOM,106.59,106.75,106.12,106.25,15592,106.845,107.7114,107.14280234954005,21.518987341772274,-0.4099726055211761,-0.22918418922553468,-0.1807884162956414,0.021912114189415265,1
2023-06-12 13:00:00,XOM,106.09,107.06,105.56,106.74,1534519,106.774,107.72400000000002,107.10444022101242,38.50574712643668,-0.3878707753689099,-0.26092150645420975,-0.12694926891470015,0.022358116032837362,0
2023-06-12 14:00:00,XOM,106.75,106.87,105.85,106.44,2604230,106.671,107.7306,107.04116019996363,28.65497076023391,-0.39006597082943983,-0.2867503993292558,-0.10331557150018406,0.022447070587882964,0
2023-06-12 15:00:00,XOM,106.44,106.78,105.95,106.08,1154970,106.53699999999999,107.72840000000001,106.94962113330043,30.061349693251614,-0.4160586057819273,-0.3126120406197901,-0.10344656516213724,0.022218625737648472,0
2023-06-12 16:00:00,XOM,106.07,106.17,105.56,105.81,1425374,106.378,107.7202,106.84108578727182,21.779141104294354,-0.45322025874149574,-0.34073368424413125,-0.11248657449736449,0.02217861295043119,1
2023-06-12 17:00:00,XOM,105.8,106.05,105.69,105.88,785228,106.231,107.70200000000001,106.74955380753164,24.92012779552688,-0.47158656509168395,-0.3669042604136418,-0.10468230467804213,0.019569211514452598,0
2023-06-12 18:00:00,XOM,105.88,105.97,105.67,105.81,1219806,106.14500000000001,107.68539999999999,106.66007249252863,23.899371069182266,-0.4861859610630148,-0.3907606005435164,-0.0954253605194984,0.014941841877151576,1
2023-06-12 19:00:00,XOM,105.83,106.5,105.7,106.44,3124454,106.179,107.6496,106.63911320752591,36.968085106382844,-0.4418272432506569,-0.40097392908494456,-0.04085331416571236,0.014337505831036766,0
2023-06-12 20:00:00,XOM,106.44,106.44,106.3,106.41,117546,106.213,107.6032,106.61729290204725,36.87002652519875,-0.40443135615265646,-0.4016654144984869,-0.002765941654169546,0.01375749071349228,0
2023-06-12 21:00:00,XOM,106.42,106.42,106.42,106.42,4141,106.228,107.55680000000001,106.59850310185227,37.533512064343185,-0.36972595906843253,-0.3952775234124761,0.025551564344043542,0.013065301338858614,1
2023-06-12 22:00:00,XOM,106.42,106.5,106.42,106.5,1136,106.253,107.5122,106.58912185405681,47.28434504792328,-0.3319399532723111,-0.3826100093844431,0.050670056112132045,0.012760384593200131,0
2023-06-12 23:00:00,XOM,106.66,106.66,106.42,106.5,1579,106.229,107.46960000000001,106.58063405843235,57.812500000000185,-0.29855274128649967,-0.3657985557648544,0.06724581447835476,0.012692403864147158,0
2023-06-13 08:00:00,XOM,106.48,106.49,106.48,106.49,575,106.234,107.4258,106.57200224334355,58.26771653543318,-0.2697900795735393,-0.34659686052659144,0.07680678095305216,0.01268094403861329,1
2023-06-13 10:00:00,XOM,106.98,107.0,106.85,107.0,1078,106.326,107.395,106.61276393445368,62.80701754385981,-0.20349693914802458,-0.31797687625087806,0.11447993710285348,0.01372195845924724,0
2023-06-13 11:00:00,XOM,106.97,107.01,106.82,106.82,3219,106.42699999999999,107.36399999999999,106.63250070260095,59.468438538205895,-0.1635977899354657,-0.2871010589877956,0.12350326905232989,0.013802679151080535,1
2023-06-13 12:00:00,XOM,107.04,107.37,106.98,107.37,32756,106.576,107.34519999999999,106.70273873092468,60.260586319218376,-0.08659876659304189,-0.24700060050884487,0.16040183391580298,0.014821572796869813,1
2023-06-13 13:00:00,XOM,107.5,108.09,107.28,107.91,1197230,106.78599999999999,107.3354,106.81771599464614,72.20543806646522,0.01779190715492973,-0.19404209897608996,0.2118340061310197,0.014032947373561075,0
2023-06-13 14:00:00,XOM,107.9,108.34,107.51,107.55,1747741,106.897,107.3154,106.88745732848936,72.20543806646522,0.07065876656254488,-0.14110192586836298,0.21176069243090787,0.013263012598531366,0
2023-06-13 15:00:00,XOM,107.54,107.75,107.08,107.14,1546582,106.96999999999998,107.2798,106.91150901149038,69.27536231884054,0.0785668898413121,-0.09716816272642798,0.17573505256774008,0.013983595835010717,0
2023-06-13 16:00:00,XOM,107.15,107.36,106.71,107.04,1292878,107.032,107.2456,106.9237462484913,66.6666666666668,0.07589015577377722,-0.06255649902638694,0.13844665480016416,0.013975116776380053,0
2023-06-13 17:00:00,XOM,107.03,107.15,106.62,106.9,1044212,107.072,107.2158,106.92148470101593,65.35211267605634,0.06176006320491467,-0.03769318658012662,0.09945324978504129,0.0140663898432562,0
2023-06-13 18:00:00,XOM,106.91,107.09,106.44,106.62,1652523,107.08399999999999,107.18240000000002,106.89277187234775,52.81250000000009,0.02764947713866661,-0.02462465383636797,0.05227413097503458,0.013588955118906862,0
2023-06-13 19:00:00,XOM,106.63,106.84,106.28,106.44,2544436,107.079,107.18520000000001,106.84965074164798,50.447761194029866,-0.013749409119938605,-0.0224496048930821,0.008700195773143495,0.01339406808997071,1
2023-06-13 20:00:00,XOM,106.44,106.6,106.43,106.6,143865,107.03899999999999,107.16380000000001,106.82587448053864,52.57142857142846,-0.03326421277989766,-0.024612526470445213,-0.008651686309452448,0.01297838272496841,1
2023-06-13 21:00:00,XOM,106.63,106.76,106.61,106.76,1934,107.03299999999999,107.13539999999999,106.81960072048734,53.63128491620116,-0.03541097675527283,-0.026772216527410738,-0.008638760227862089,0.01268904612984593,0
2023-06-13 22:00:00,XOM,106.7,106.7,106.7,106.7,100,106.96600000000001,107.1028,106.80821017567902,52.74725274725277,-0.041475695234524323,-0.029712912268833457,-0.011762782965690867,0.012726593773824423,0
2023-06-13 23:00:00,XOM,106.74,106.74,106.74,106.74,317,106.849,107.074,106.8017139684715,53.40599455040871,-0.042563714610167835,-0.032283072737100335,-0.0102806418730675,0.012678630763442243,1
2023-06-14 08:00:00,XOM,107.0,107.0,107.0,107.0,146,106.79400000000001,107.0482,106.8205983524266,50.0,-0.022190354125442013,-0.03026452901476867,0.008074174889326657,0.011501944548690166,1
2023-06-14 09:00:00,XOM,107.48,107.48,107.48,107.48,100,106.828,107.0328,106.88339850933835,58.870967741935594,0.03231516026144732,-0.017748591159525474,0.05006375142097279,0.012228347188999048,0
2023-06-14 10:00:00,XOM,107.39,107.47,107.39,107.47,587,106.87100000000001,107.0202,106.93926531797278,51.572327044025066,0.07385292611714078,0.0005717122958077778,0.073281213821333,0.012236374399469521,0
2023-06-14 11:00:00,XOM,107.4,107.7,107.25,107.45,14133,106.926,107.0094,106.9879067162611,41.353383458646775,0.10395968938166789,0.021249307712979802,0.08271038166868808,0.012251557867524186,0
2023-06-14 12:00:00,XOM,107.26,107.5,107.22,107.32,10155,106.99600000000001,106.9908,107.01953464804575,45.26748971193411,0.11599251314297021,0.04019794879897789,0.07579456434399232,0.012357376354637416,0
2023-06-14 13:00:00,XOM,107.28,108.11,107.05,107.2,1100586,107.072,106.97300000000001,107.03672182442236,51.40186915887854,0.1145254375925191,0.055063446557686135,0.05946199103483296,0.012441512936041068,0
2023-06-14 14:00:00,XOM,107.21,107.44,105.97,106.11,1647233,107.023,106.9268,106.9484626030488,35.14376996805112,0.02511931928269462,0.049074621102687836,-0.023955301819993217,0.015436348322705983,0
2023-06-14 15:00:00,XOM,106.09,106.3,105.21,105.23,1616828,106.87,106.86140000000002,106.78479949799653,28.42377260981921,-0.11541389955586112,0.016176916970978047,-0.13159081652683918,0.017310912477228612,0
2023-06-14 16:00:00,XOM,105.23,105.38,104.93,105.17,1288337,106.71700000000001,106.81919999999998,106.63100906961591,30.13698630136993,-0.22898933996150106,-0.032856334415517774,-0.19613300554598329,0.016169221802409203,0
2023-06-14 17:00:00,XOM,105.18,105.3,104.98,105.01,1031718,106.54400000000001,106.74939999999998,106.47662725346203,30.303030303030468,-0.32812691475268707,-0.09191045048295164,-0.23621646426973542,0.014859805830958753,0
2023-06-14 18:00:00,XOM,105.03,105.05,104.39,104.72,1996413,106.31599999999999,106.693,106.30932941979897,25.000000000000185,-0.42519336890813975,-0.15856703416798928,-0.26662633474015046,0.014790164220351698,1
2023-06-14 19:00:00,XOM,104.73,105.28,104.66,105.17,3728280,106.08500000000001,106.6384,106.20082185600859,30.37037037037038,-0.4604996407517774,-0.21895355548474693,-0.24154608526703047,0.015559110050585651,0
2023-06-14 20:00:00,XOM,105.16,105.24,105.06,105.16,437395,105.854,106.594,106.10169596496014,30.75,-0.48371111138993683,-0.27190506666578496,-0.21180604472415188,0.015581016097512747,1
2023-06-14 21:00:00,XOM,105.16,105.25,105.12,105.25,47991,105.63399999999999,106.546,106.02058206353536,31.60493827160512,-0.4892048720165292,-0.31536502773593383,-0.17383984428059535,0.015668430502581248,0
2023-06-14 22:00:00,XOM,105.16,105.16,105.08,105.16,11004,105.418,106.5002,105.93862186700818,26.28865979381453,-0.4951136033106849,-0.35131474285088404,-0.14379886045980084,0.015548303424191286,0
2023-06-14 23:00:00,XOM,105.09,105.17,105.09,105.11,1224,105.20899999999999,106.45300000000002,105.8597054987217,15.652173913043583,-0.49808923491367807,-0.3806696412634429,-0.11741959365023519,0.015513059414641933,1
2023-06-15 08:00:00,XOM,105.42,105.42,105.3,105.3,914,105.128,106.41059999999999,105.80640021312915,20.11019283746562,-0.4795876444611622,-0.40045324190298676,-0.07913440255817544,0.015559892658314381,0
2023-06-15 09:00:00,XOM,105.3,105.3,105.27,105.27,1120,105.13199999999999,106.368,105.75531447854543,20.05494505494508,-0.462019872517331,-0.41276656802585565,-0.04925330449147536,0.015406891233703476,0
2023-06-15 10:00:00,XOM,105.26,105.27,105.26,105.27,295,105.14200000000001,106.32639999999999,105.70909405201729,20.79772079772087,-0.44299076489731704,-0.418811407400148,-0.02417935749716904,0.015422311022266896,1
2023-06-15 11:00:00,XOM,105.37,105.58,105.37,105.58,5512,105.199,106.3046,105.6967993803966,28.10810810810814,-0.39830424736143755,-0.41470997539240595,0.016405728030968403,0.015814504891770453,0
2023-06-15 12:00:00,XOM,105.38,105.65,105.16,105.2,10735,105.247,106.28659999999999,105.64948515369215,34.782608695652286,-0.3890677535955973,-0.4095815310330443,0.02051377743744698,0.01577048002726223,1
2023-06-15 13:00:00,XOM,105.23,106.83,105.23,106.48,1926801,105.378,106.2948,105.72858180572148,68.43657817109136,-0.2752891017437804,-0.3827230451751915,0.1074339434314111,0.019846168065140446,0
2023-06-15 14:00:00,XOM,106.49,107.03,106.2,106.47,2027455,105.50899999999999,106.29880000000001,105.79919306231943,69.46107784431123,-0.18380680639840818,-0.3429397974198349,0.1591329910214267,0.019846151173785836,1
2023-06-15 15:00:00,XOM,106.49,106.93,106.43,106.57,1180161,105.64099999999999,106.3052,105.87260324686045,73.78048780487777,-0.10206077094093757,-0.29476399212405546,0.1927032211831179,0.019894224663727474,0
2023-06-15 16:00:00,XOM,106.56,106.59,106.09,106.09,962307,105.734,106.2922,105.8933076995404,69.74063400576375,-0.07514224434672201,-0.2508396425685888,0.1756973982218668,0.020303615672153285,1
2023-06-15 17:00:00,XOM,106.09,106.48,105.86,106.4,1177528,105.86299999999999,106.2914,105.94156410910799,68.46846846846853,-0.028466564031077723,-0.2063650268610866,0.17789846283000887,0.020588032897368387,1
2023-06-15 18:00:00,XOM,106.4,106.8,106.32,106.73,1235648,106.006,106.3044,106.01665324157389,71.50684931506865,0.03475189278637458,-0.15814164293159436,0.19289353571796894,0.018057615745346513,1
2023-07-03 08:00:00,XOM,106.77,107.45,106.77,107.43,889,106.22200000000001,106.3368,106.15125769475732,75.58685446009403,0.13972644564579184,-0.09856802521611713,0.23829447086190897,0.0166732700420063,1
2023-07-03 09:00:00,XOM,107.4,107.8,107.25,107.8,1075,106.475,106.37519999999999,106.3082807714471,79.07488986784156,0.24989481104111633,-0.02887545796467044,0.2787702690057868,0.016747851365463133,1
2023-07-03 10:00:00,XOM,107.83,107.86,107.8,107.86,497,106.703,106.4162,106.45606355511882,80.21978021978033,0.33814757810534957,0.044529149249333565,0.293618428856016,0.01651418056964374,1
2023-07-03 11:00:00,XOM,107.9,108.09,107.9,108.09,6289,106.992,106.4492,106.6116765498694,80.39215686274524,0.42178552861888363,0.11998042512324358,0.30180510349564005,0.015948195456263425,0
2023-07-03 12:00:00,XOM,107.82,108.09,107.14,107.86,13235,107.13,106.4782,106.7305644975009,77.03549060542805,0.46415958638738175,0.18881625737607122,0.27534332901131053,0.01609412577429878,0
2023-07-03 13:00:00,XOM,107.86,108.36,107.25,107.43,1650913,107.226,106.4984,106.79717740250081,70.68965517241395,0.4577670722585623,0.24260642035256946,0.21516065190599282,0.016892208830970475,1
2023-07-03 14:00:00,XOM,107.44,108.15,107.07,108.12,1728800,107.381,106.5308,106.92316050702455,72.67857142857156,0.5025847085136661,0.2946020779847888,0.20798263052887728,0.017713480210193415,1
2023-07-03 15:00:00,XOM,108.13,108.46,108.02,108.21,1180848,107.593,106.565,107.0457166492127,78.34274952919026,0.5391502673059847,0.343511715849028,0.1956385514569567,0.01757181484159517,0
2023-07-03 16:00:00,XOM,108.2,108.21,107.42,107.48,1924970,107.701,106.5848,107.0870769683353,60.50420168067235,0.5034207163050155,0.3754935159402255,0.12792720036479,0.01932223563540564,0
2023-07-03 17:00:00,XOM,107.46,107.46,107.46,107.46,555147,107.774,106.594,107.12259344754146,60.37735849056605,0.4680950485258677,0.394013822457354,0.0740812260685137,0.019350857552915247,0
2023-07-03 20:00:00,XOM,107.16,107.31,107.15,107.31,1126,107.76199999999999,106.6038,107.14044169063276,57.67634854771799,0.42311801481255884,0.399834660928395,0.02328335388416386,0.019461572824982825,1
2023-07-05 08:00:00,XOM,107.48,107.48,107.4,107.4,1104,107.72200000000001,106.6044,107.16516152962011,64.78555304740416,0.39023722754643586,0.3979151742520032,-0.007677946705567318,0.019435665965164335,0
2023-07-05 10:00:00,XOM,107.46,107.46,107.43,107.44,26317,107.67999999999999,106.595,107.19133662203724,62.50000000000001,0.36321966228041447,0.39097607185768546,-0.02775640957727099,0.019336230729117863,1
2023-07-05 11:00:00,XOM,107.5,107.75,107.5,107.7,4523,107.641,106.59800000000001,107.23978075327179,61.85819070904651,0.35865353949614587,0.38451156538537756,-0.025858025889231695,0.018797067810259808,1
2023-07-05 12:00:00,XOM,107.67,107.9,107.55,107.9,8845,107.64500000000001,106.61319999999999,107.30265877676972,56.545961002785546,0.36694328900138373,0.3809979101085788,-0.014054621107195076,0.014873335151355142,0
2023-07-05 13:00:00,XOM,107.7,108.08,106.69,106.75,1574368,107.577,106.6074,107.25002460755356,37.9862700228833,0.2775185253487962,0.36030203315662235,-0.08278350780782617,0.01870182744578767,0
2023-07-05 14:00:00,XOM,106.75,106.87,106.2,106.27,1766311,107.39200000000001,106.59480000000002,107.15668893064368,33.40292275574106,0.16600318601587105,0.3214422637284721,-0.15543907771260107,0.01923942099112496,1
2023-07-05 15:00:00,XOM,106.27,106.85,106.12,106.52,1307216,107.223,106.59279999999998,107.09605188963,33.679833679833564,0.09668486390582132,0.276490783763942,-0.17980591985812067,0.01881646449546639,0
2023-07-05 16:00:00,XOM,106.52,106.61,106.34,106.47,871106,107.122,106.5934,107.03642790014143,34.98920086393082,0.03728521138192775,0.22864966928753916,-0.1913644579056114,0.01860651772655126,0
2023-07-05 17:00:00,XOM,106.47,106.5,106.14,106.35,858368,107.011,106.58840000000001,106.97105381441368,37.49999999999983,-0.01925053018386791,0.17906962939325777,-0.19832015957712568,0.018353175728808315,0
2023-07-05 18:00:00,XOM,106.35,106.42,106.1,106.28,968246,106.90799999999999,106.57880000000002,106.9052391654219,25.135135135135016,-0.06890958092419908,0.12947378732976642,-0.1983833682539655,0.016931838507857108,1
2023-07-05 19:00:00,XOM,106.28,107.05,106.28,106.91,2942779,106.859,106.583,106.90569257823887,34.66981132075473,-0.05677453998373494,0.09222412186706615,-0.14899866185080107,0.017709912449539688,0
2023-07-05 20:00:00,XOM,106.88,106.94,105.88,106.0,207876,106.71499999999999,106.56819999999999,106.81943614221612,33.25791855203616,-0.11921261856332421,0.04993677378098807,-0.16914939234431228,0.019428888147513767,0
2023-07-05 21:00:00,XOM,106.04,106.06,105.25,105.87,35583,106.532,106.5456,106.72901365248124,32.45033112582787,-0.17714316310785705,0.004520786403219047,-0.1816639495110761,0.019172919135985,0
2023-07-05 22:00:00,XOM,105.7,106.0,105.6,105.83,10212,106.325,106.5126,106.64339330462589,33.25791855203616,-0.2237024995674659,-0.04112387079091795,-0.18257862877654796,0.019147126767075275,1
2023-07-05 23:00:00,XOM,105.85,106.0,105.85,106.0,5970,106.25,106.4832,106.58211775180439,34.444444444444386,-0.2440700423826172,-0.0817131051092578,-0.1623569372733594,0.019027094002725155,0
2023-07-06 09:00:00,XOM,105.8,106.5,105.52,105.52,3312,106.175,106.44460000000001,106.48096368020397,30.566801619433235,-0.2955366922533784,-0.12447782253808193,-0.1710588697152965,0.017850391922974565,0
2023-07-06 10:00:00,XOM,105.57,105.57,105.5,105.5,739,106.07300000000001,106.4082,106.3875385678036,26.595744680851055,-0.33408706816632616,-0.1663996716637308,-0.16768739650259537,0.017756391305609943,1
2023-07-06 11:00:00,XOM,105.8,105.99,105.63,105.63,5825,105.98899999999999,106.3768,106.3153920375366,25.485961123110002,-0.35011272373154156,-0.20314228207729296,-0.1469704416542486,0.016934949674366057,0
2023-07-06 12:00:00,XOM,105.92,105.92,104.6,104.67,38468,105.821,106.348,106.15868803396168,26.576576576576514,-0.4352597447728783,-0.24956577461641005,-0.18569397015646827,0.018798808971433097,0
2023-07-06 13:00:00,XOM,104.64,105.72,104.06,104.42,2123996,105.63499999999999,106.33179999999999,105.9930986973939,28.028503562945332,-0.5169531687252373,-0.3030432534381755,-0.21390991528706182,0.018829981688501633,0
2023-07-06 14:00:00,XOM,104.43,104.7,103.45,103.63,2251489,105.30699999999999,106.301,105.76804167859449,19.578947368420955,-0.6380867268790809,-0.37005194812635656,-0.2680347787527243,0.019656432501614515,0
2023-07-06 15:00:00,XOM,103.63,103.82,102.49,102.62,2227785,104.96900000000001,106.25319999999999,105.46822818539502,16.287215411558606,-0.8062900932175125,-0.4572995771445878,-0.34899051607292475,0.02104752730438788,1
2023-07-06 16:00:00,XOM,102.61,102.97,102.43,102.95,1577718,104.67699999999999,106.21780000000001,105.22839692964311,21.28378378378372,-0.902560080027186,-0.5463516777211075,-0.35620840230607853,0.02124873589824498,1
2023-07-06 17:00:00,XOM,102.95,103.44,102.94,103.11,1413717,104.405,106.1766,105.02664484110568,23.627287853577258,-0.9549361656469841,-0.6280685753062828,-0.32686759034070134,0.02118931304078082,1
2023-07-06 18:00:00,XOM,103.12,103.55,103.02,103.37,1680227,104.14200000000001,106.1408,104.86886914195276,18.617021276595736,-0.964348356196453,-0.6953245314843168,-0.26902382471213615,0.01973813320818143,0
2023-07-06 19:00:00,XOM,103.37,103.5,102.8,102.94,3387610,103.88399999999999,106.09460000000001,104.68516731890963,20.34883720930229,-0.9950348490064727,-0.755266594988748,-0.2397682540177246,0.01968890466329919,0
2023-07-06 20:00:00,XOM,102.94,102.94,102.86,102.92,1216775,103.626,106.04979999999999,104.51705614568014,20.79207920792075,-1.0093329861196594,-0.8060798732149304,-0.20325311290472903,0.019314430530473308,0
2023-07-06 21:00:00,XOM,102.92,102.92,102.85,102.85,3005,103.348,106.0046,104.35828889371061,20.669291338582624,-1.014616905668504,-0.8477872797056452,-0.16682962596285877,0.0193013420694921,0
2023-07-06 22:00:00,XOM,102.92,102.92,102.83,102.85,701,103.16600000000001,105.95560000000002,104.21464233240484,17.922606924643503,-1.007194142857287,-0.8796686523359736,-0.12752549052131346,0.019370522021078695,0
2023-07-06 23:00:00,XOM,102.84,102.89,102.83,102.89,1578,103.013,105.90799999999999,104.08848591979485,20.58165548098438,-0.9867097088273198,-0.9010768636342429,-0.0856328451930769,0.019455803916246732,0
2023-07-07 08:00:00,XOM,102.92,102.92,102.92,102.92,126,102.94200000000001,105.861,103.97720154648106,21.20535714285718,-0.957022933347119,-0.9122660775768182,-0.04475685577030075,0.01791225400914867,0
2023-07-07 09:00:00,XOM,102.95,102.95,102.15,102.49,10993,102.929,105.7992,103.83556330395905,17.154811715481273,-0.9571598137162454,-0.9212448248047036,-0.03591498891154177,0.016710337554898726,0
2023-07-07 10:00:00,XOM,102.69,102.69,102.28,102.29,2205,102.86300000000001,105.74099999999999,103.6883667988201,20.39800995024889,-0.9623136679801974,-0.9294585934398024,-0.032855074540394935,0.016705549287343108,1
2023-07-07 11:00:00,XOM,102.62,102.62,102.51,102.51,2586,102.803,105.66159999999999,103.57614138940866,26.065162907268274,-0.9378351929108533,-0.9311339133340126,-0.006701279576840635,0.017104694630795808,0
2023-07-07 12:00:00,XOM,102.51,102.7,102.15,102.35,25629,102.701,105.5792,103.45936601898879,30.95238095238102,-0.9207328526951386,-0.9290537012062379,0.008320848511099266,0.016772583650524336,1
2023-07-07 13:00:00,XOM,102.17,103.31,101.56,103.06,2152398,102.71300000000001,105.509,103.42133116003748,57.18954248366002,-0.8402027245751924,-0.9112835058800288,0.07108078130483642,0.018589284529086286,0
2023-07-07 14:00:00,XOM,103.08,103.25,102.61,102.7,2905051,102.69099999999999,105.44120000000001,103.35263295431963,45.95469255663434,-0.7962523082467499,-0.8882772663533731,0.09202495810662326,0.01869899378818667,1
2023-07-07 15:00:00,XOM,102.71,103.22,102.71,102.79,2230537,102.68500000000002,105.36900000000001,103.29904886343205,44.70198675496707,-0.7455646338213597,-0.8597347398469706,0.11417010602561084,0.018650871924117237,1
2023-07-07 16:00:00,XOM,102.78,103.79,102.65,103.61,3287908,102.76100000000001,105.3066,103.3286632573909,53.35195530726248,-0.6319424999117587,-0.8141762918599282,0.18223379194816958,0.019005240995505844,0
2023-07-07 17:00:00,XOM,103.6,104.0,103.5,103.55,2451163,102.827,105.229,103.34974294716321,59.501557632398686,-0.5405070103824556,-0.7594424355644337,0.21893542518197806,0.018901860391647783,1
2023-07-07 18:00:00,XOM,103.55,103.77,103.46,103.66,1465163,102.901,105.14620000000001,103.37929123790957,61.212121212121055,-0.45393496576112113,-0.6983409416037712,0.24440597584265011,0.01737072597709428,0
2023-07-07 19:00:00,XOM,103.66,103.87,103.15,103.18,3671322,102.97,105.0526,103.36031112001342,54.44743935309989,-0.4192254155220638,-0.6425178363874298,0.22329242086536594,0.01492360010074341,1
2023-07-07 20:00:00,XOM,103.15,103.37,103.1,103.37,196372,103.078,104.95819999999999,103.36123387048833,56.666666666666785,-0.3720971306849492,-0.5884336952469337,0.21633656456198447,0.01470038058394106,0
2023-07-07 21:00:00,XOM,103.24,103.36,103.24,103.35,925,103.162,104.868,103.36016397806087,55.927835051546296,-0.3325282792520312,-0.5372526120479533,0.20472433279592206,0.014635751738735029,0
2023-07-07 22:00:00,XOM,103.35,103.35,103.35,103.35,300,103.26199999999999,104.7864,103.3591959801503,55.58441558441548,-0.2977375463145506,-0.4893495989012728,0.19161205258672215,0.014416021001513174,1
2023-07-07 23:00:00,XOM,103.35,103.47,103.35,103.47,1453,103.303,104.6934,103.36974874394551,63.84180790960455,-0.25751417952518807,-0.44298251502605585,0.18546833550086778,0.013769134350549361,0
2023-07-10 08:00:00,XOM,103.3,103.3,103.02,103.02,220,103.335,104.58959999999999,103.33643933976023,59.630606860158125,-0.2589629470888042,-0.4061786014386055,0.14721565434980133,0.01452020639566923,1
2023-07-10 09:00:00,XOM,103.2,103.2,103.2,103.2,100,103.376,104.50399999999999,103.32344511692594,59.199999999999896,-0.2427879023356354,-0.37350046161801154,0.13071255928237613,0.014593805229586008,1
2023-07-10 11:00:00,XOM,103.35,103.5,103.33,103.5,2154,103.36500000000001,104.42479999999999,103.3402598676949,64.78149100257072,-0.20341670884144492,-0.3394837110626982,0.13606700222125329,0.014844498142603616,0
2023-07-10 12:00:00,XOM,103.35,103.59,103.16,103.16,7899,103.326,104.3418,103.32309226124777,51.42045454545446,-0.19737470016259806,-0.3110619088826782,0.11368720872008015,0.015275013920296105,1
2023-07-10 13:00:00,XOM,103.14,104.34,102.75,104.33,2066599,103.393,104.28040000000001,103.41898823636703,68.82217090069273,-0.0970583150135127,-0.26826119010884514,0.17120287509533244,0.018948217512147827,0
2023-07-10 14:00:00,XOM,104.33,104.54,103.88,104.09,2490370,103.48400000000001,104.21340000000001,103.48289411861778,64.50892857142853,-0.03650207804469119,-0.22190936769601435,0.18540728965132316,0.018528935789702123,1
2023-07-10 15:00:00,XOM,104.09,104.44,103.78,104.38,1484975,103.585,104.14699999999999,103.56833277398752,59.74683544303792,0.034492148390071975,-0.17062906447879708,0.20512121286886906,0.01839819224540412,1
2023-07-10 16:00:00,XOM,104.39,104.65,104.3,104.46,1319120,103.696,104.0782,103.65325346217918,61.46095717884127,0.09610309903393954,-0.11728263177624976,0.2133857308101893,0.018360662526881916,0
2023-07-10 17:00:00,XOM,104.47,104.53,104.15,104.43,1131562,103.804,104.0318,103.72722932292402,59.897172236504026,0.14088543245540563,-0.06564901892991869,0.20653445138532434,0.01822092380928179,1
2023-07-10 18:00:00,XOM,104.43,104.75,104.28,104.61,1097815,103.91799999999998,103.99859999999998,103.81130272074078,69.91643454038993,0.18872474858383725,-0.014774265427167504,0.20349901401100476,0.01715158490874814,1
2023-07-10 19:00:00,XOM,104.61,104.74,104.47,104.72,2782751,104.088,103.96260000000001,103.89784531876546,69.2307692307692,0.23282991365786643,0.03474657038983928,0.19808334326802715,0.0165589617125403,0
2023-07-10 20:00:00,XOM,104.75,104.8,104.69,104.75,155867,104.24300000000001,103.9282,103.97900290745447,69.88636363636382,0.2671250724633438,0.0812222708045402,0.18590280165880363,0.016573380727594855,0
2023-07-10 21:00:00,XOM,104.84,104.84,104.74,104.74,10931,104.367,103.89599999999999,104.05147882103024,69.6883852691219,0.29015261771021983,0.12300834018567612,0.1671442775245437,0.014847111345563182,0
2023-07-10 22:00:00,XOM,104.74,104.8,104.74,104.75,895,104.526,103.8654,104.1180046475988,68.71345029239774,0.30568528002375217,0.15954372815329135,0.14614155187046082,0.014808494505642427,1
2023-07-10 23:00:00,XOM,104.85,104.85,104.75,104.84,800,104.577,103.824,104.18676610973225,79.73856209150351,0.3215506390440481,0.1919451103314427,0.12960552871260542,0.014802944448686342,0
2023-07-11 09:00:00,XOM,104.7,104.7,104.69,104.69,534,104.63699999999999,103.79780000000001,104.23469314690061,74.58745874587461,0.3183505569198388,0.21722619964912193,0.10112435727071689,0.013940026921143428,0
2023-07-11 10:00:00,XOM,104.7,104.7,104.7,104.7,160,104.66900000000001,103.7744,104.27900808529104,71.8978102189782,0.31301316429352255,0.23638359257800207,0.07662957171552048,0.013902952324432902,1
2023-07-11 11:00:00,XOM,104.85,105.0,104.85,105.0,1409,104.723,103.7578,104.34767398192999,84.07407407407428,0.32919596876814694,0.2549460678160311,0.07424990095211587,0.01404476474926832,1
2023-07-11 12:00:00,XOM,105.0,105.26,104.8,105.26,13663,104.806,103.74300000000001,104.43456217412712,75.97765363128522,0.35886402391186323,0.2757296590351975,0.0831343648766657,0.01411497439564388,0
2023-07-11 13:00:00,XOM,105.29,105.6,104.81,105.17,1448742,104.862,103.73599999999999,104.5046038718293,82.92682926829262,0.37083912097421035,0.2947515514230001,0.07608756955121027,0.014222414291442114,1
2023-07-11 14:00:00,XOM,105.17,105.53,104.95,105.42,1791019,104.93199999999999,103.7344,104.59178445546462,82.50000000000003,0.39593825262163307,0.3149888916627267,0.08094936095890637,0.013203154217479168,1
2023-07-11 15:00:00,XOM,105.42,105.89,105.38,105.68,1455864,105.025,103.73539999999998,104.69542403113466,84.26966292134838,0.4318314383554025,0.3383574010012619,0.09347403735414062,0.013256510033196296,1
2023-07-11 16:00:00,XOM,105.69,105.94,105.52,105.92,1210456,105.143,103.7604,104.81205031388374,87.43718592964767,0.4741770233222553,0.36552132546546057,0.10865569785679474,0.013184977362475807,0
2023-07-11 17:00:00,XOM,105.92,105.94,105.58,105.81,829741,105.249,103.78820000000002,104.90709314113292,81.24999999999959,0.4931751081444702,0.3910520820012625,0.10212302614320767,0.012564467642829162,1
2023-07-11 18:00:00,XOM,105.82,106.14,105.77,106.1,1040278,105.375,103.83760000000001,105.02070331816788,82.85714285714239,0.5255733215163474,0.4179563299042795,0.10761699161206789,0.007037241678327297,0
2023-07-11 19:00:00,XOM,106.11,106.16,105.85,105.97,2940924,105.503,103.90460000000002,105.1111125259614,77.72727272727248,0.534596727189296,0.4412844093612828,0.09331231782801314,0.006600342282742052,0
2023-07-11 20:00:00,XOM,105.91,106.13,105.88,105.89,125440,105.622,103.96340000000001,105.18529228539366,75.33039647577094,0.5291923102414415,0.4588659895373146,0.07032632070412692,0.006482021049801704,0
2023-07-11 21:00:00,XOM,105.91,105.91,105.91,105.91,301,105.713,104.0194,105.25431206773712,75.43859649122798,0.520522840436243,0.4711973597171003,0.04932548071914267,0.006503304712303421,0
2023-07-11 22:00:00,XOM,105.94,105.94,105.88,105.88,5147,105.775,104.06960000000001,105.3139013946193,73.42342342342326,0.5054054741736422,0.4780389826084087,0.02736649156523352,0.0065026836390752645,1
2023-07-11 23:00:00,XOM,105.97,105.97,105.97,105.97,240,105.85499999999999,104.13019999999999,105.37638697608412,79.6296296296297,0.49498126443315016,0.48142743897335705,0.013553825459793112,0.00641469687767836,1
2023-07-12 10:00:00,XOM,106.33,106.33,106.3,106.3,342,105.94300000000001,104.1978,105.46435012121897,82.25806451612905,0.5074981227340913,0.4866415757255039,0.02085654700858741,0.006867235492223181,1
2023-07-12 11:00:00,XOM,106.25,106.4,106.25,106.4,1814,106.01500000000001,104.26880000000001,105.55345963348384,80.70175438596502,0.5194985316851444,0.49321296691743205,0.02628556476771232,0.006851883755448766,1
2023-07-12 12:00:00,XOM,106.25,106.88,106.25,106.6,26063,106.083,104.34379999999999,105.65313014458062,80.18018018018014,0.5389347662572135,0.5023573267853884,0.036577439471825124,0.006870025806088334,1
2023-07-12 13:00:00,XOM,106.7,107.65,106.7,107.54,1779903,106.256,104.4368,105.83283203557293,88.59934853420211,0.6230066336141675,0.5264871881511443,0.09651944546302327,0.010432812214264276,0
2023-07-12 14:00:00,XOM,107.55,107.55,106.46,106.73,2023555,106.319,104.513,105.9182766036136,68.04407713498628,0.617159730448094,0.5446216966105343,0.07253803383755975,0.013687875678060775,0
2023-07-12 15:00:00,XOM,106.74,107.0,106.2,106.68,1587983,106.39000000000001,104.5968,105.99082168898373,64.61988304093572,0.6015570600991964,0.5560087693082667,0.0455482907909297,0.013548646711487294,0
2023-07-12 16:00:00,XOM,106.65,106.67,106.13,106.38,1010325,106.43900000000001,104.67859999999999,106.0278862900329,56.60919540229875,0.5585457706794301,0.5565161695824994,0.002029601096930733,0.014043801862230164,0
2023-07-12 17:00:00,XOM,106.38,106.58,106.3,106.41,634293,106.48899999999999,104.75659999999999,106.06427807193452,58.8235294117646,0.5208754354282661,0.5493880227516528,-0.028512587323386684,0.013880723871498041,1
2023-07-12 18:00:00,XOM,106.42,106.86,106.41,106.63,895038,106.564,104.84219999999999,106.1181563507979,57.95795795795795,0.5029755951553909,0.5401055372324004,-0.03712994207700948,0.013830723452995426,0
2023-07-12 19:00:00,XOM,106.63,106.64,106.28,106.52,2066364,106.619,104.91140000000001,106.15642717453144,58.3081570996978,0.47444465938427527,0.5269733616627754,-0.05252870227850015,0.013852078122929448,0
2023-07-12 20:00:00,XOM,106.5,106.55,106.41,106.47,207759,106.636,104.98679999999999,106.1862912531475,58.84146341463408,0.4426959813939675,0.5101178856090138,-0.06742190421504635,0.01376908630163688,0
2023-07-12 21:00:00,XOM,106.46,106.46,106.44,106.44,976,106.64000000000001,105.0598,106.21045399094298,58.054711246200576,0.4103835301890939,0.49017101452502987,-0.07978748433593597,0.013629549725656153,0
2023-07-12 22:00:00,XOM,106.33,106.49,106.33,106.49,602,106.62899999999999,105.1174,106.23707742037698,59.21450151057396,0.38437937576716763,0.4690126867734574,-0.08463331100628979,0.013482316503406635,0
2023-07-12 23:00:00,XOM,106.38,106.53,106.32,106.41,1623,106.516,105.1746,106.25354623748393,56.666666666666615,0.35324359237941394,0.44585886789464874,-0.0926152755152348,0.01345594192676474,1
2023-07-13 09:00:00,XOM,106.49,106.49,106.49,106.49,599,106.492,105.2312,106.27606564343783,53.114754098360606,0.3312056584730243,0.42292822601032387,-0.09172256753729957,0.013219077455152469,1
2023-07-13 10:00:00,XOM,106.59,106.59,106.59,106.59,300,106.48299999999999,105.29939999999999,106.3059641535866,53.114754098360606,0.31814225545834063,0.4019710318999273,-0.08382877644158665,0.013152588054252134,1
2023-07-13 11:00:00,XOM,106.59,106.65,106.55,106.65,3198,106.51000000000002,105.365,106.33872947229264,50.85910652920982,0.3090681675641065,0.38339045903276314,-0.07432229146865665,0.013107709183233007,0
2023-07-13 12:00:00,XOM,106.8,106.8,105.53,105.9,95178,106.45899999999999,105.416,106.29694571302667,19.852941176470722,0.23860763525308926,0.35443389427682837,-0.11582625902373911,0.0150527685993738,0
2023-07-13 13:00:00,XOM,106.0,106.23,104.51,104.81,3955670,106.277,105.4452,106.15533183559556,18.000000000000114,0.0937327722145227,0.30229366986436723,-0.20856089764984453,0.018241662885228355,1
2023-07-13 14:00:00,XOM,104.83,105.53,104.41,105.39,5273460,106.16399999999999,105.48359999999998,106.08244308934836,31.72804532577902,0.02542645191688564,0.24692022627487092,-0.22149377435798528,0.019183495103146497,0
2023-07-13 15:00:00,XOM,105.39,105.44,103.98,104.34,3000934,105.951,105.51,105.91649612845804,26.16822429906553,-0.11214033979112514,0.17510811306167173,-0.2872484528527969,0.021118020445511695,0
2023-07-13 16:00:00,XOM,104.33,104.45,103.58,103.64,2326397,105.671,105.51880000000001,105.6996869733668,22.020202020202078,-0.2744830929550517,0.08518987185832705,-0.35967296481337874,0.021783691780940164,1
2023-07-13 17:00:00,XOM,103.64,103.84,103.32,103.7,2127802,105.39200000000001,105.5228,105.50924059495091,19.41544885177464,-0.39376037144012344,-0.010600176801363048,-0.3831601946387604,0.021621942085961902,1
2023-07-13 18:00:00,XOM,103.7,104.78,103.66,104.78,2574672,105.229,105.55519999999999,105.4397891097175,34.895833333333385,-0.3965700868180022,-0.08779415880469088,-0.30877592801331133,0.02245647199526502,0
2023-07-13 19:00:00,XOM,104.78,104.85,104.37,104.52,5014620,105.032,105.559,105.35219014688727,33.66834170854273,-0.4149928542870782,-0.15323389790116837,-0.26175895638590985,0.021526731403800535,0
2023-07-13 20:00:00,XOM,104.54,104.54,104.44,104.52,234267,104.825,105.5676,105.27293394242182,33.83838383838386,-0.42469738316698624,-0.20752659495433196,-0.2171707882126543,0.0215447906525839,0
2023-07-13 21:00:00,XOM,104.54,104.75,104.5,104.5,8593,104.60999999999999,105.57,105.19932118600069,33.16412859560076,-0.4290562319114457,-0.2518325223457547,-0.177223709565691,0.02147347019250759,0
2023-07-13 22:00:00,XOM,104.53,104.58,104.48,104.5,3414,104.47,105.5708,105.13271916828633,33.61921097770161,-0.42758175463816883,-0.28698236880423755,-0.14059938583393128,0.021459251358484047,0
2023-07-13 23:00:00,XOM,104.46,104.54,104.3,104.3,6475,104.41900000000001,105.56819999999999,105.0534125808305,31.596638655462257,-0.4375082268070969,-0.31708754040480946,-0.12042068640228742,0.021249140049660616,1
2023-07-14 08:00:00,XOM,104.4,104.4,104.4,104.4,136,104.32000000000001,105.56400000000002,104.99118281122759,31.596638655462257,-0.43232232065106757,-0.34013449645406113,-0.09218782419700644,0.021348213128912295,0
2023-07-14 09:00:00,XOM,104.3,104.3,104.3,104.3,401,104.31599999999999,105.5556,104.92535587682497,30.3839732888147,-0.4313097466467468,-0.3583695464925983,-0.07294020015414854,0.02134116961158995,1
2023-07-14 11:00:00,XOM,104.19,104.7,104.0,104.6,12965,104.41199999999999,105.5526,104.89436960284164,38.26714801444038,-0.4016695847157621,-0.36702955413723104,-0.034640030578531045,0.021686758780309727,0
2023-07-14 12:00:00,XOM,104.2,104.7,104.19,104.55,33379,104.497,105.54880000000001,104.86157249780909,47.11111111111106,-0.3778584084482759,-0.36919532499944,-0.008663083448835873,0.021646243805295607,0
2023-07-14 13:00:00,XOM,104.54,104.65,102.48,102.56,2926484,104.275,105.505,104.64237511706537,26.057529610829164,-0.5136432884843316,-0.39808491769641835,-0.11555837078791326,0.028227552306025708,0
2023-07-14 14:00:00,XOM,102.55,102.74,101.9,102.59,3920829,104.082,105.46,104.446910820202,32.10633946830272,-0.6117808065925203,-0.4408240954756388,-0.17095671111688154,0.028187179373564797,0
2023-07-14 15:00:00,XOM,102.6,102.67,101.88,102.09,2568144,103.83900000000001,105.40799999999999,104.22244312303991,33.475479744136535,-0.7215833543229451,-0.4969759472451001,-0.224607407077845,0.028182233434759712,0
2023-07-14 16:00:00,XOM,102.1,102.22,101.09,101.09,3445207,103.498,105.3358,103.92411520655992,26.820603907637704,-0.8791598990767255,-0.5734127376114252,-0.30574716146530034,0.02902908559356866,1
2023-07-14 17:00:00,XOM,101.09,101.28,100.53,101.18,3297657,103.16600000000001,105.2594,103.66277090117326,11.206896551724327,-0.985418902526817,-0.6558139705945036,-0.3296049319323133,0.028851655130769933,0
2023-07-14 18:00:00,XOM,101.17,101.25,100.9,100.97,2593353,102.83300000000001,105.1736,103.40631652963296,11.328976034858556,-1.0741925502153435,-0.7394896865186716,-0.3347028636966719,0.027584985636130835,0
2023-07-14 19:00:00,XOM,100.96,101.07,100.72,100.96,6178975,102.48899999999999,105.08940000000001,103.17333400300126,11.304347826087124,-1.1323007636440536,-0.818051901943748,-0.31424886170030564,0.026554497116361153,0
2023-07-14 20:00:00,XOM,100.94,101.01,100.92,100.92,420024,102.151,104.99940000000001,102.95873076462019,11.255411255411445,-1.1681143124711895,-0.8880643840492364,-0.2800499284219531,0.02527575159448039,0
2023-07-14 21:00:00,XOM,100.93,100.93,100.91,100.91,2796,101.782,104.904,102.76361354894208,11.231101511879217,-1.1836592374785369,-0.9471833547350965,-0.23647588274344034,0.024741723932102822,1
2023-07-14 22:00:00,XOM,100.91,101.05,100.91,101.0,11708,101.42699999999999,104.8056,102.59565035380474,13.495575221239164,-1.1751698284389391,-0.9927806494758651,-0.18238917896307405,0.024768961077572014,0
2023-07-14 23:00:00,XOM,101.0,101.05,100.95,101.02,5517,101.273,104.7098,102.44558841534715,11.936936936936931,-1.153530891687808,-1.0249306979182538,-0.12860019376955423,0.021583273790435713,0
2023-07-17 08:00:00,XOM,100.75,100.76,100.74,100.76,913,101.09,104.60300000000001,102.28505618531408,11.521739130434824,-1.144172398316556,-1.0487790379979143,-0.09539336031864165,0.021586475640460963,1
2023-07-17 09:00:00,XOM,101.49,102.0,100.96,101.0,22254,100.98100000000001,104.5036,102.16266988195083,10.352422907488986,-1.1046559445548496,-1.0599544193093013,-0.04470152524554827,0.02192648510871524,0
2023-07-17 10:00:00,XOM,101.0,101.0,101.0,101.0,1208,100.97200000000001,104.4058,102.05193941700314,10.467706013363014,-1.0611070882508926,-1.0601849530976195,-0.000922135153273107,0.02194117303137236,0
2023-07-17 11:00:00,XOM,101.0,101.0,100.82,100.83,11648,100.937,104.3042,101.93556423443141,17.6029962546816,-1.0284564790298276,-1.0538392582840612,0.0253827792542336,0.021869120237375823,0
2023-07-17 12:00:00,XOM,100.98,101.15,100.76,100.76,30222,100.916,104.20179999999999,101.82360573591413,16.23616236162357,-0.9967392612181101,-1.042419258870871,0.04567999765276087,0.02189493185374372,0
2023-07-17 13:00:00,XOM,100.92,101.18,100.22,100.65,2100336,100.885,104.09540000000001,101.71183376106517,18.96551724137926,-0.9693056659386485,-1.0277965402844265,0.05849087434577793,0.02172686849592166,1
2023-07-17 14:00:00,XOM,100.65,101.19,100.4,100.97,3032923,100.89,103.98880000000001,101.641182926678,46.341463414633985,-0.9112388244411704,-1.0044849971157752,0.09324617267460478,0.022285595302281747,0
2023-07-17 15:00:00,XOM,100.97,101.2,100.32,100.38,1761187,100.837,103.86840000000001,101.52107026699439,31.308411214952883,-0.9024258993427026,-0.9840731775611608,0.08164727821845819,0.022143601830035584,1
2023-07-17 16:00:00,XOM,100.39,100.85,100.38,100.85,1372739,100.822,103.7534,101.45715881299492,47.49999999999988,-0.8477442526206147,-0.9568073925730516,0.10906313995243688,0.023108262663979598,1
2023-07-17 17:00:00,XOM,100.85,101.39,100.73,101.27,1464077,100.84700000000001,103.62800000000001,101.43933416413826,55.516014234875534,-0.7617373299452339,-0.9177933800474881,0.1560560501022542,0.015160693587721425,1
2023-07-17 18:00:00,XOM,101.26,101.59,101.16,101.46,1636638,100.917,103.52259999999998,101.44130233898224,59.12162162162155,-0.6705155263682911,-0.8683378093116487,0.19782228294335757,0.015343435174399381,0
2023-07-17 19:00:00,XOM,101.47,101.67,101.36,101.37,3807226,100.954,103.41640000000001,101.43451164003156,57.56578947368443,-0.5985837369405544,-0.8143869948374299,0.2158032578968755,0.014663172158250906,0
2023-07-17 20:00:00,XOM,101.38,101.38,101.19,101.3,75351,100.984,103.31479999999999,101.4217010076476,54.966887417218544,-0.5409895003582506,-0.759707495941594,0.21871799558334348,0.010808978275914056,0
2023-07-17 21:00:00,XOM,101.3,101.32,101.3,101.32,1818,101.033,103.21300000000001,101.41201519739545,54.966887417218544,-0.4881052466215863,-0.7053870460775925,0.21728179945600623,0.010778257711314264,0
2023-07-17 22:00:00,XOM,101.37,101.39,101.32,101.37,2074,101.09400000000001,103.10780000000001,101.40801375002447,60.85409252669043,-0.4371206575501816,-0.6517337683721104,0.2146131108219288,0.010543079167531893,0
2023-07-17 23:00:00,XOM,101.34,101.4,101.34,101.38,3294,101.167,103.005,101.40534577383166,57.36434108527127,-0.3913963138896719,-0.5996662774756227,0.20826996358595085,0.010539022659209361,0
2023-07-18 08:00:00,XOM,101.39,101.39,101.39,101.39,302,101.209,102.9034,101.40388427156198,57.52895752895758,-0.35031432026518416,-0.549795886033535,0.19948156576835085,0.010520651539451578,1
2023-07-18 09:00:00,XOM,101.39,101.56,101.39,101.48,1116,101.319,102.8042,101.41113338855608,62.948207171314905,-0.30695589995806927,-0.5012278888184418,0.19427198886037256,0.010533936333560217,0
2023-07-18 10:00:00,XOM,101.49,101.49,101.49,101.49,121,101.38300000000001,102.7042,101.41864449440789,64.89795918367332,-0.2686898339059667,-0.4547202778359468,0.18603044392998014,0.010515628459174548,1
2023-07-18 11:00:00,XOM,101.51,101.69,101.51,101.55,4501,101.411,102.60700000000001,101.43115454255951,68.74999999999989,-0.2308609806297568,-0.40994841839470886,0.17908743776495206,0.010521142218480375,0
2023-07-18 12:00:00,XOM,101.58,101.67,101.41,101.44,14436,101.40899999999999,102.50599999999999,101.43199696707765,60.73059360730593,-0.20736702457995193,-0.3694321396317575,0.16206511505180554,0.010198549342134412,1
2023-07-18 13:00:00,XOM,101.55,101.81,100.34,101.68,2586887,101.44,102.40780000000001,101.45561630354645,85.32608695652198,-0.16745162283631032,-0.3290360362726681,0.16158441343635777,0.01019519428535559,1
2023-07-18 14:00:00,XOM,101.69,102.07,101.5,101.89,2461217,101.499,102.3126,101.49698617939917,82.91139240506352,-0.11751845482821466,-0.2867325199837774,0.16921406515556275,0.010331393999207487,0
2023-07-18 15:00:00,XOM,101.9,102.2,101.57,101.66,2574152,101.53299999999999,102.2278,101.51251130517068,64.02877697841728,-0.09540536359875773,-0.24846708870677348,0.15306172510801574,0.010470690995528317,0
2023-07-18 16:00:00,XOM,101.66,101.69,101.15,101.18,2753650,101.514,102.15519999999998,101.48084356182109,41.66666666666702,-0.11528364980246408,-0.2218304009259116,0.10654675112344753,0.011629257467214209,1
2023-07-18 17:00:00,XOM,101.18,101.52,101.08,101.32,2161581,101.508,102.0738,101.46552512736194,48.55491329479735,-0.11837594070506441,-0.20113950888174217,0.08276356817667777,0.011600740336229341,0
2023-07-18 18:00:00,XOM,101.31,101.48,101.01,101.02,2113452,101.471,102.0074,101.42309416285127,42.857142857142755,-0.14338128610503986,-0.18958786432640173,0.04620657822136187,0.011640937388231196,0
2023-07-18 19:00:00,XOM,101.02,101.3,100.8,100.92,7129463,101.41499999999999,101.95299999999999,101.37518043305592,40.19607843137265,-0.1693156018901476,-0.18553341183915092,0.01621780994900332,0.009953684544824372,1
2023-08-01 08:00:00,XOM,106.91,106.91,106.91,106.91,213,101.957,102.01719999999999,101.90230610609821,84.71177944862167,0.29012977009462304,-0.09040077545239614,0.38053054554701915,0.05996530873711911,1
2023-08-01 09:00:00,XOM,107.0,107.0,107.0,107.0,365,102.502,102.0616,102.38780076266029,84.86352357320114,0.653967257887885,0.058472831215660104,0.5954944266722249,0.05998968183372046,1
2023-08-01 11:00:00,XOM,106.9,107.25,106.9,107.2,3038,103.078,102.1152,102.84610545193073,85.21212121212135,0.9475269163254723,0.23628364823762255,0.7112432680878498,0.059989800626346367,0
2023-08-01 12:00:00,XOM,107.2,107.44,106.8,106.8,30005,103.59,102.1608,103.22266683746113,81.07476635514024,1.1348169402714348,0.41599030664438497,0.7188266336270498,0.06024259456083001,0
2023-08-01 13:00:00,XOM,106.9,107.32,106.54,106.68,1342871,104.069,102.2044,103.55193666246483,79.93079584775103,1.2590491021633312,0.5846020657481743,0.6744470364151569,0.06026976691261517,0
2023-08-01 14:00:00,XOM,106.68,106.95,105.64,105.95,2017976,104.498,102.2334,103.78032364699199,73.55460385438982,1.2838002363844652,0.7244416998754325,0.5593585365090327,0.060981277572142466,0
2023-08-01 15:00:00,XOM,105.96,106.01,105.53,105.75,1337454,104.955,102.2624,103.96791187108799,72.85259809119837,1.27260753258183,0.8340748664167121,0.4385326661651179,0.061102796918042775,1
2023-08-01 16:00:00,XOM,105.76,106.34,105.69,106.05,982972,105.428,102.29539999999999,104.16620597860341,73.0242360379347,1.2732672941885141,0.9219133519710726,0.35135394221744154,0.06106488270502289,1
2023-08-01 17:00:00,XOM,106.06,106.4,106.01,106.36,821333,105.96200000000002,102.3366,104.37513874254594,73.30552659019818,1.2840033775648294,0.994331357089824,0.2896720204750054,0.06102107487197417,0
2023-08-01 18:00:00,XOM,106.35,106.47,106.17,106.22,1206828,106.492,102.369,104.55083981468442,74.00000000000009,1.266614230608198,1.048787931793499,0.21782629881469906,0.06112136759456476,1
2023-08-01 19:00:00,XOM,106.22,106.64,106.17,106.6,2701584,106.46100000000001,102.41,104.74599792757162,78.82978723404256,1.2688692951793996,1.0928042044706792,0.17606509070872045,0.061084227268383536,1
2023-08-01 20:00:00,XOM,106.48,106.89,106.45,106.8,1006246,106.441,102.49480000000001,104.9416171725648,78.96405919661738,1.2721304506676177,1.128669453710067,0.14346099695755066,0.06105447856652797,1
2023-08-01 21:00:00,XOM,106.96,106.96,106.7,106.88,28306,106.40899999999999,102.58059999999999,105.12622506089197,81.70995670995673,1.266570040287533,1.1562495710255603,0.11032046926197281,0.060965272278248744,0
2023-08-01 22:00:00,XOM,106.75,107.1,106.06,106.73,40172,106.402,102.6734,105.2789655312832,81.27018299246505,1.2358139348297783,1.172162443786404,0.06365149104337431,0.061103420404974976,1
2023-08-01 23:00:00,XOM,106.92,107.06,106.81,107.04,5168,106.43799999999999,102.7924,105.44668309973243,51.80055401662063,1.2223632660542592,1.182202608239975,0.04016065781428413,0.06110272430866692,0
2023-08-02 08:00:00,XOM,106.35,106.35,105.95,106.11,1584,106.454,102.89099999999999,105.50985613785315,39.99999999999999,1.1237068928990368,1.1705034651717874,-0.04679657227275058,0.0619680707350068,0
2023-08-02 09:00:00,XOM,106.12,106.12,106.12,106.12,278,106.49100000000001,102.994,105.56796507710523,37.32394366197186,1.0344039578868376,1.1432835637147976,-0.10887960582795997,0.06158513571222074,1
2023-08-02 11:00:00,XOM,106.55,106.7,106.55,106.65,1103,106.551,103.10780000000001,105.67101602214282,48.29157175398643,0.994928393898519,1.1136125297515418,-0.11868413585302284,0.061623723507160694,0
2023-08-02 12:00:00,XOM,106.54,106.79,106.43,106.47,36260,106.56200000000001,103.21880000000002,105.7471097343197,47.64044943820217,0.9383030558005601,1.0785506349613456,-0.14024757916078556,0.06151467244279356,0
2023-08-02 13:00:00,XOM,106.4,106.4,105.25,105.72,1291538,106.51200000000001,103.315,105.74452785486068,47.42729306487692,0.8234165025238127,1.027523808473839,-0.20410730595002624,0.06219295814527015,0
2023-08-02 14:00:00,XOM,105.72,106.37,104.67,104.67,2138595,106.319,103.3884,105.64219186868347,39.849624060150404,0.6402613225773734,0.9500713112945459,-0.30980998871717247,0.0190541820878338,0
2023-08-02 15:00:00,XOM,104.68,105.23,104.57,104.66,1805856,106.10499999999999,103.46119999999999,105.54864978595171,36.18290258449308,0.4886695283449427,0.8577909547046253,-0.3691214263596826,0.018979148812587717,1
2023-08-02 16:00:00,XOM,104.66,104.87,104.57,104.77,1357956,105.894,103.5414,105.47449266348012,33.54037267080747,0.3731070738512159,0.7608541785339434,-0.38774710468272755,0.018861855156887427,1
2023-08-02 17:00:00,XOM,104.77,104.98,104.58,104.83,806726,105.704,103.618,105.41311240981535,35.36842105263162,0.2831010815971524,0.6653035591465852,-0.3822024775494328,0.018729372086421173,1
2023-08-02 18:00:00,XOM,104.83,105.16,104.83,105.02,1167898,105.502,103.69839999999998,105.37567313269008,32.675438596491304,0.22451403830297068,0.5771456549778624,-0.35263161667489173,0.01892523046184833,1
2023-08-02 19:00:00,XOM,105.02,105.48,104.98,105.28,3063178,105.41900000000001,103.78739999999999,105.36656140576723,33.549783549783655,0.1967946848582045,0.5010754609539309,-0.30428077609572635,0.018054530744936556,0
2023-08-02 20:00:00,XOM,105.28,105.5,105.18,105.18,191357,105.325,103.8758,105.34879365283702,31.681034482758804,0.16485736025209974,0.43383184081356463,-0.2689744805614649,0.01799248218685692,1
2023-08-02 21:00:00,XOM,105.27,105.27,105.27,105.27,100,105.18699999999998,103.9682,105.34128949542396,34.061135371179006,0.1451360106575379,0.3760926747823593,-0.2309566641248214,0.01774055502767432,1
2023-08-02 22:00:00,XOM,105.45,105.58,105.45,105.58,727,105.098,104.06039999999999,105.36402382919312,34.061135371179006,0.15276018393066693,0.33142617661202084,-0.1786659926813539,0.01774478902830728,0
2023-08-02 23:00:00,XOM,105.28,105.45,105.25,105.26,4164,105.05199999999999,104.15800000000002,105.35411679784139,39.29471032745598,0.1314656167351842,0.2914340646366535,-0.1599684479014693,0.01792393883937671,0
2023-08-03 10:00:00,XOM,105.15,105.15,105.15,105.15,347,105.1,104.244,105.33467710280888,38.08353808353807,0.10450872657651189,0.2540489970246252,-0.1495402704481133,0.017420633047358053,0
2023-08-03 11:00:00,XOM,105.07,105.25,105.0,105.14,6854,105.148,104.3214,105.3161364263509,28.7323943661971,0.08139995250259346,0.21951918812021887,-0.1381192356176254,0.017226934771939102,1
2023-08-03 12:00:00,XOM,105.0,105.95,105.0,105.84,17307,105.255,104.40900000000002,105.36602819526986,42.260442260442304,0.11820760868396007,0.19925687223296712,-0.08104926354900704,0.01872564290665186,1
2023-08-03 13:00:00,XOM,105.94,106.41,105.3,105.91,1857006,105.36299999999999,104.4998,105.41783503381558,52.80235988200588,0.1512824662769674,0.18966199104176718,-0.03837952476479978,0.01873234897566137,1
2023-08-03 14:00:00,XOM,105.89,106.59,105.52,106.46,2109013,105.50699999999999,104.60300000000001,105.51708884011886,80.96885813148789,0.21934644340794307,0.19559888151500238,0.023747561892940694,0.019286001646782448,1
2023-08-03 15:00:00,XOM,106.46,107.31,106.4,107.14,1917366,105.69300000000001,104.7194,105.67165180772659,84.83146067415748,0.324418260893367,0.22136275739067535,0.10305550350269166,0.018215746143146177,1
2023-08-03 16:00:00,XOM,107.13,107.69,107.08,107.54,1684443,105.929,104.84279999999998,105.84958973080025,85.97402597402616,0.4349512431296034,0.26408045453846096,0.17087078859114246,0.018493708745768805,0
2023-08-03 17:00:00,XOM,107.54,107.88,107.52,107.53,1460180,106.155,104.9658,106.00962880405737,85.52631578947374,0.5157967278659186,0.3144237092039525,0.20137301866196605,0.017933643612025967,0
2023-08-03 18:00:00,XOM,107.53,107.63,107.33,107.49,1300285,106.346,105.0878,106.15061653700428,83.8356164383561,0.5700682987804981,0.3655526271192616,0.20451567166123652,0.017818868631704614,0
2023-08-03 19:00:00,XOM,107.49,107.55,107.11,107.12,2445703,106.53200000000001,105.2006,106.2429387715753,74.46808510638309,0.576576585978188,0.4077574188910469,0.16881916708714106,0.016534665703451697,0
2023-08-03 20:00:00,XOM,107.12,107.77,107.06,107.15,215792,106.732,105.31380000000001,106.3293255552348,76.69376693766938,0.5774981604381679,0.4417055672004711,0.13579259323769682,0.012242094218747328,0
2023-08-03 21:00:00,XOM,107.21,107.25,107.0,107.0,4758,106.918,105.42280000000001,106.3931993118791,73.06666666666663,0.5596732041269092,0.46529909458575874,0.0943741095411505,0.012452287354188973,0
2023-08-03 22:00:00,XOM,107.21,107.21,107.01,107.01,711,107.03500000000001,105.5342,106.45194223455728,70.72463768115941,0.5401274611009654,0.4802647678888001,0.05986269321216531,0.012493800024196363,1
2023-08-03 23:00:00,XOM,107.3,107.3,107.16,107.28,1363,107.172,105.64620000000001,106.53080487888516,79.70588235294095,0.540197007606551,0.4922512158323503,0.04794579177420066,0.012565430477991853,0
2023-08-04 08:00:00,XOM,107.25,107.25,107.25,107.25,190,107.251,105.7534,106.59929965232466,81.6265060240961,0.531702241961554,0.500141421058191,0.031560820903362985,0.01262501966713505,1
2023-08-04 10:00:00,XOM,107.45,107.45,107.32,107.32,642,107.269,105.8666,106.66793778067469,82.24852071005897,0.5245715595677751,0.5050274487601079,0.01954411080766727,0.012540398264965167,1
2023-08-04 11:00:00,XOM,107.4,107.66,107.4,107.44,3544,107.25899999999999,105.9918,106.74146751584853,78.57142857142836,0.5225794686943885,0.508537852746964,0.01404161594742459,0.01237767926791279,0
2023-08-04 12:00:00,XOM,107.5,107.68,106.97,107.4,19374,107.24600000000001,106.1134,106.80418489529153,76.89530685920585,0.511872508965169,0.509204783990605,0.002667724974564023,0.012460401937728745,1
2023-08-04 13:00:00,XOM,107.38,109.24,107.28,108.44,2187997,107.34100000000001,106.26180000000001,106.95997681002568,80.36809815950922,0.580613523320153,0.5234865318565146,0.05712699146363842,0.01510559271522389,1
2023-08-04 14:00:00,XOM,108.44,109.16,108.12,108.94,1977027,107.523,106.42220000000002,107.14855044716609,79.22077922077919,0.6677398049564545,0.5523371864765025,0.11540261847995192,0.014704199980656795,0
2023-08-04 15:00:00,XOM,108.95,109.11,108.6,108.98,1568934,107.70599999999999,106.4636,107.32297421410266,76.47058823529409,0.7315824494868082,0.5881862390785637,0.14339621040824446,0.014490444531193582,0
2023-08-04 16:00:00,XOM,108.98,109.1,108.82,109.0,1008094,107.90599999999999,106.5036,107.48269095561669,76.923076923077,0.7748599350933603,0.6255209782815231,0.14933895681183718,0.014454815778674808,0
2023-08-04 17:00:00,XOM,108.99,109.0,108.33,108.4,1309994,108.045,106.52759999999998,107.57005372174844,63.82978723404281,0.7520732365219374,0.650831429929606,0.1012418065923314,0.015255168007596076,0
2023-08-04 18:00:00,XOM,108.41,108.42,107.43,107.56,1544475,108.07300000000001,106.5428,107.56909622443905,55.85106382978722,0.6586412278232672,0.6523933895083383,0.006247838314928922,0.01769220810246423,0
2023-08-04 19:00:00,XOM,107.56,107.8,107.33,107.44,3219464,108.09200000000001,106.55799999999999,107.55680134592104,53.766233766233675,0.5683609790955586,0.6355869074257823,-0.06722592833022367,0.01715257504778536,0
2023-08-04 20:00:00,XOM,107.5,107.57,107.42,107.42,133430,108.102,106.5874,107.54377264630952,55.64516129032263,0.4895561007009661,0.6063807460808192,-0.11682464537985304,0.015983294839690777,1
2023-08-04 21:00:00,XOM,107.43,107.6,107.43,107.6,4575,108.11800000000001,106.62440000000001,107.54912763237527,57.58354755784053,0.43659437431544745,0.5724234717277449,-0.13582909741229743,0.015624275984134328,0
2023-08-04 22:00:00,XOM,107.5,107.6,107.5,107.5,2087,108.128,106.6534,107.5444488102443,52.95698924731184,0.3821475017989826,0.5343682777419925,-0.15222077594300987,0.015653771786281086,1
2023-08-04 23:00:00,XOM,107.6,107.77,107.51,107.77,1105,108.061,106.68160000000002,107.56592987593532,56.565656565656575,0.35667319994935553,0.4988292621834651,-0.1421560622341096,0.015847616776721102,0
2023-08-07 08:00:00,XOM,107.77,107.79,107.52,107.52,1170,107.91900000000001,106.7076,107.56155560203672,52.415458937198125,0.3127070295549288,0.4616048156577579,-0.1488977861028291,0.015618945181284968,0
2023-08-07 09:00:00,XOM,107.47,107.47,107.44,107.44,325,107.76499999999999,106.72439999999999,107.54997887803322,50.0,0.26831522050451895,0.4229468966271101,-0.15463167612259116,0.015646429028116988,0
2023-08-07 10:00:00,XOM,107.3,107.39,107.3,107.39,657,107.604,106.7362,107.534742794411,49.878345498783396,0.22648898582966126,0.38365531446762036,-0.1571663286379591,0.015577308444534662,1
2023-08-07 11:00:00,XOM,107.46,107.52,107.46,107.52,787,107.516,106.74900000000001,107.5333387187528,35.62499999999986,0.20150844315472227,0.3472259402050408,-0.1457174970503185,0.015610214994068516,1
2023-08-07 12:00:00,XOM,107.4,107.79,107.4,107.79,2548,107.53900000000002,106.7702,107.55778265030015,30.639730639730686,0.20117886193467882,0.3180165245509684,-0.11683766261628958,0.01560837978533334,0
2023-08-07 13:00:00,XOM,107.79,108.42,106.89,106.94,1355041,107.48899999999999,106.7682,107.49894620741442,23.01587301587284,0.13082173862059676,0.2805775673648941,-0.14975582874429733,0.017602320876556905,0
2023-08-07 14:00:00,XOM,106.94,107.14,106.5,106.78,2115546,107.425,106.7816,107.43047514004162,21.683673469387685,0.06144425752127347,0.23675090539616997,-0.1753066478748965,0.017631936378599295,1
2023-08-07 15:00:00,XOM,106.78,107.2,106.63,107.06,1553887,107.37100000000001,106.80040000000001,107.395191793371,31.388888888888815,0.02872464403867525,0.19514565312467105,-0.1664210090859958,0.01781749451077951,0
2023-08-07 16:00:00,XOM,107.05,107.22,106.88,107.09,1003537,107.33,106.8092,107.36612590828804,41.57706093189964,0.005155435252703455,0.15714760955027754,-0.15199217429757408,0.01782162832965071,0
2023-08-07 17:00:00,XOM,107.08,107.15,106.96,107.05,798966,107.258,106.8208,107.33601867892727,42.80442804428042,-0.016560103656559022,0.12240606690891025,-0.13896617056546928,0.01451998549552424,0
2023-08-07 18:00:00,XOM,107.06,107.13,106.63,106.9,799772,107.196,106.84440000000001,107.294493090458,40.84507042253525,-0.04535079535291686,0.08885469445654484,-0.1342054898094617,0.01343567342482161,1
2023-08-07 19:00:00,XOM,106.9,107.28,106.86,107.2,2850124,107.172,106.895,107.28549374850962,43.24324324324337,-0.043459162974244236,0.06239192297038702,-0.10585108594463126,0.013898979969535426,1
2023-08-07 20:00:00,XOM,107.06,107.31,107.06,107.29,103351,107.162,106.94760000000001,107.28592291531822,46.4406779661018,-0.034302366518318195,0.04305306507264598,-0.07735543159096417,0.013964092723803476,0
2023-08-07 21:00:00,XOM,107.27,107.3,107.27,107.3,727,107.14000000000001,106.9982,107.28726359004982,41.26394052044611,-0.025939607283405053,0.029254530601435777,-0.05519413788484083,0.013065966366283079,0
2023-08-07 22:00:00,XOM,107.29,107.29,107.2,107.2,2793,107.08100000000002,107.0456,107.27895277194983,43.700787401574914,-0.027069187856810117,0.017989786909786597,-0.04505897476659672,0.010641332189747468,0
2023-08-07 23:00:00,XOM,107.21,107.29,107.2,107.2,13473,107.107,107.0892,107.27143346033557,45.1219512195123,-0.02764570610825956,0.008862688306177365,-0.03650839441443693,0.010594790933428723,0
2023-08-08 08:00:00,XOM,106.13,106.26,106.13,106.26,427,107.05499999999999,107.10879999999999,107.17510646411314,33.134328358209004,-0.10276809840087253,-0.013463469035232618,-0.08930462936563992,0.01368577869558854,0
2023-08-08 09:00:00,XOM,106.2,106.29,106.2,106.29,250,106.978,107.131,107.09081061038808,31.076923076923222,-0.1580603647452392,-0.04238284817723394,-0.11567751656800528,0.013518421484666825,0
2023-08-08 10:00:00,XOM,105.98,105.98,105.98,105.98,1388,106.867,107.1452,106.98501912368445,22.492401215805373,-0.2243086034509929,-0.07876799923198574,-0.14554060421900716,0.013712817488654726,0
2023-08-08 11:00:00,XOM,106.18,106.18,105.7,105.7,12392,106.732,107.1476,106.86263635000022,27.205882352941146,-0.2959924531099034,-0.12221289000756928,-0.1737795631023341,0.013404360063009404,1
2023-08-08 12:00:00,XOM,106.13,106.4,105.64,105.9,37908,106.63200000000002,107.1604,106.77095669761924,34.05797101449279,-0.33282746406078445,-0.1643358048182123,-0.16849165924257214,0.013616309509793,0
2023-08-08 13:00:00,XOM,105.85,106.35,104.83,105.64,1742371,106.476,107.17020000000001,106.66324653594123,24.087591240875838,-0.37863463829226873,-0.2071955715130236,-0.17143906677924514,0.013722045934087152,1
2023-08-08 14:00:00,XOM,105.62,106.43,105.62,106.4,1709195,106.38700000000001,107.19539999999999,106.63817543728015,40.057636887608105,-0.34958174473241854,-0.2356728061569026,-0.11390893857551596,0.01590610551590586,1
2023-08-08 15:00:00,XOM,106.39,106.76,106.11,106.71,1642204,106.32800000000002,107.21279999999999,106.64501587182491,45.45454545454539,-0.29810632391223635,-0.24815950970796935,-0.049946814204267,0.01618279143748644,1
2023-08-08 16:00:00,XOM,106.7,107.24,106.68,106.77,1196876,106.28500000000001,107.23,106.65691912212729,48.21917808219164,-0.24959303040452596,-0.2484462138472807,-0.0011468165572452726,0.015932744409808842,1
2023-08-08 17:00:00,XOM,106.76,107.26,106.72,107.15,1101638,106.28,107.2438,106.70387920573422,49.32975871313677,-0.17842628443233366,-0.2344422279642913,0.05601594353195763,0.014357608384711777,1
2023-08-08 18:00:00,XOM,107.15,107.48,106.95,107.36,1013006,106.39000000000001,107.24820000000001,106.7663669004262,50.90909090909083,-0.10388337765147071,-0.2083304579017272,0.10444708025025648,0.014368361788522641,1
2023-08-08 19:00:00,XOM,107.36,107.75,107.33,107.72,3052936,106.53299999999999,107.2518,106.85718910038561,55.00000000000002,-0.01557901048525423,-0.1697801684184326,0.15420115793317837,0.014511896210670455,1
2023-08-08 20:00:00,XOM,107.73,107.85,107.61,107.85,945481,106.72,107.2582,106.9517425193965,57.683215130023534,0.06415323171600562,-0.12299348839154496,0.18714672010755057,0.01453929403407369,0
2023-08-08 21:00:00,XOM,107.78,107.8,107.75,107.75,3327,106.925,107.2634,107.02776704135874,56.35103926096995,0.11791321370600372,-0.07481214797203524,0.19272536167803894,0.014579134139110942,1
2023-08-08 22:00:00,XOM,107.8,108.0,107.79,107.94,11725,107.12899999999999,107.2798,107.11464637075315,73.4636871508379,0.17384581254482612,-0.025080555868662972,0.1989263684134891,0.01452670705595253,0
2023-08-08 23:00:00,XOM,107.93,107.99,107.93,107.93,2144,107.35799999999999,107.29539999999999,107.19229909734808,73.03370786516862,0.21488877958327635,0.022913311221724894,0.19197546836155144,0.014327859094242083,1
2023-08-09 08:00:00,XOM,107.95,108.01,107.89,107.99,13389,107.51700000000001,107.31519999999999,107.26827061188636,80.36253776435056,0.2493824001452083,0.06820712900642158,0.18117527113878673,0.014320343858479072,0
2023-08-09 09:00:00,XOM,108.13,108.21,108.02,108.02,2109,107.648,107.3354,107.33986388694481,87.90849673202635,0.2759585142590453,0.10975740605694631,0.16620110820209896,0.01431831922865709,1
2023-08-09 10:00:00,XOM,108.13,108.52,108.13,108.52,4057,107.82300000000001,107.36019999999999,107.45225780247388,88.98809523809543,0.33352146959883555,0.15451021876532417,0.17901125083351138,0.014867864238383998,1
2023-08-09 11:00:00,XOM,108.42,108.71,108.36,108.71,6099,107.979,107.38939999999998,107.57204277366685,96.6565349544077,0.3899765318211905,0.20160348137649747,0.18837305044469305,0.014894403218110471,1
2023-08-09 12:00:00,XOM,108.5,109.0,107.4,108.86,466858,108.12899999999999,107.42020000000001,107.69470536665096,95.8955223880602,0.4417293408920102,0.24962865327960004,0.19210068761241017,0.011064824294890117,1
2023-08-09 13:00:00,XOM,108.93,109.58,108.31,109.56,2102005,108.31299999999999,107.46260000000001,107.87235247458898,96.41693811074964,0.5330829167635329,0.30631950597638663,0.2267634107871463,0.01217335941721743,1
2023-08-09 14:00:00,XOM,109.56,110.16,109.08,109.67,3073966,108.495,107.508,108.0435570008186,96.47435897435942,0.6073561409732804,0.3665268329757654,0.240829307997515,0.011267003060444461,0
2023-08-09 15:00:00,XOM,109.68,110.13,109.03,109.28,2298874,108.648,107.5248,108.16131347693111,84.0255591054316,0.6275148648872033,0.418724439358053,0.20879042552915034,0.011669072577537538,1
2023-08-09 16:00:00,XOM,109.28,109.55,108.87,109.48,1466084,108.80199999999999,107.53559999999999,108.28690266960433,83.9743589743593,0.6521119863025149,0.4654019487469454,0.18671003755556947,0.011667995225281561,1
2023-08-09 17:00:00,XOM,109.49,109.77,109.45,109.67,1273573,108.976,107.5494,108.41862622488011,83.05084745762746,0.6791084548039521,0.5081432499583468,0.1709652048456053,0.01083221489232914,1
2023-08-09 18:00:00,XOM,109.67,110.19,109.56,110.14,1709716,109.19099999999999,107.5722,108.58256658441533,84.80243161094258,0.7300132839170033,0.5525172567500781,0.17749602716692514,0.009655766488482983,0
2023-08-09 19:00:00,XOM,110.15,110.42,109.45,109.56,5201545,109.345,107.59539999999998,108.67565548113768,74.00530503978794,0.715308938818481,0.5850755931637588,0.13023334565472222,0.01182270278384775,0
2023-08-09 20:00:00,XOM,109.56,109.58,109.31,109.44,192588,109.43699999999998,107.633,108.74845019721981,70.27027027027033,0.6860641221308157,0.6052732989571702,0.0807908231736455,0.012048866184777686,1
2023-08-09 21:00:00,XOM,109.43,109.54,109.43,109.5,2025,109.51599999999999,107.67419999999998,108.82002636891316,70.93333333333325,0.6601194466959726,0.6162425285049307,0.04387691819104189,0.011812516578663224,1
2023-08-09 22:00:00,XOM,109.5,109.75,109.43,109.7,5769,109.6,107.71980000000002,108.90383338139762,71.97943444730079,0.6482241089997842,0.6226388446039014,0.025585264395882823,0.011802910205512069,0
2023-08-09 23:00:00,XOM,109.62,109.72,109.62,109.62,4249,109.606,107.7602,108.97203972602641,70.30456852791883,0.625135464263451,0.6231381685358113,0.0019972957276397363,0.011681384681900818,1
2023-08-10 09:00:00,XOM,109.98,110.0,109.98,110.0,730,109.63900000000001,107.81020000000001,109.06994070450008,69.37172774869111,0.6302354096778515,0.6245576167642194,0.005677792913632129,0.011963527365857943,0
2023-08-10 11:00:00,XOM,109.89,109.9,109.8,109.9,4640,109.701,107.85279999999999,109.14899397073818,65.951742627346,0.6190717155190129,0.6234604365151781,-0.004388720996165274,0.011960482248626452,1
2023-08-10 12:00:00,XOM,109.75,110.09,109.58,110.08,35922,109.76100000000001,107.904,109.23766121162026,66.22340425531917,0.6176292575254223,0.622294200717227,-0.00466494319180466,0.01195261631279149,1
2023-08-10 13:00:00,XOM,110.05,111.58,109.75,111.45,2414272,109.939,107.98420000000002,109.44836014384691,71.33182844243797,0.7187483658492368,0.641585033743629,0.07716333210560788,0.016480657272595525,0
2023-08-10 14:00:00,XOM,111.47,111.63,110.31,110.81,2816189,110.006,108.0526,109.5780401301472,61.491935483870996,0.7387277428453842,0.66101357556398,0.07771416728140423,0.01803580675877911,0
2023-08-10 15:00:00,XOM,110.81,110.82,110.22,110.5,1778542,110.1,108.11219999999999,109.66584583203795,62.50000000000001,0.7212332063854348,0.673057501728271,0.04817570465716381,0.018475660557473222,0
2023-08-10 16:00:00,XOM,110.5,110.8,110.11,110.18,1361500,110.174,108.16,109.71481289565338,57.00000000000004,0.6737804133597365,0.673202084054564,0.0005783293051724314,0.01851383812761373,0
2023-08-10 17:00:00,XOM,110.16,110.35,109.6,109.64,1315024,110.18800000000002,108.214,109.70768785797212,49.71962616822428,0.5858469668198154,0.6557310606076143,-0.06988409378779892,0.01931938708144171,1
2023-08-10 18:00:00,XOM,109.64,110.39,109.44,110.33,1181234,110.251,108.285,109.7669556810224,51.70556552962296,0.5653196572307593,0.6376487799322433,-0.07232912270148406,0.0201781112956709,0
2023-08-10 19:00:00,XOM,110.32,110.44,109.89,110.13,3107605,110.30199999999999,108.34639999999999,109.80153133044884,55.49132947976872,0.5268402020572154,0.6154870643572378,-0.08864686230002239,0.01937328051791256,0
2023-08-10 20:00:00,XOM,110.12,110.16,110.01,110.12,137573,110.31400000000001,108.40699999999998,109.8318616799299,56.69291338582686,0.48989088302315054,0.5903678280904203,-0.10047694506726979,0.01936045109981457,0
2023-08-10 21:00:00,XOM,110.12,110.12,109.82,109.82,3741,110.306,108.4624,109.83073199612706,53.00751879699242,0.4314275603266964,0.5585797745376756,-0.12715221421097922,0.01920722192700353,1
2023-08-10 22:00:00,XOM,110.12,110.12,110.12,110.12,174,110.31000000000002,108.52680000000001,109.85828132982924,53.87453874538747,0.4046380333100785,0.5277914262921561,-0.12315339298207761,0.019305946025919257,1
2023-08-10 23:00:00,XOM,110.27,110.27,110.12,110.2,2648,110.18499999999999,108.5868,109.8908259650836,55.35055350553503,0.3854195943846861,0.49931705991066216,-0.11389746552597607,0.019253286319636614,0
2023-08-11 10:00:00,XOM,109.79,109.9,109.79,109.9,944,110.09400000000001,108.63900000000001,109.89169968269468,49.06367041198507,0.34203854286896274,0.4678613565023223,-0.12582281363335956,0.01898048337877511,1
2023-08-11 11:00:00,XOM,110.0,110.08,110.0,110.08,700,110.05199999999999,108.69460000000001,109.90963304624756,51.66051660516598,0.31851163877125543,0.437991412956109,-0.11947977418485356,0.01824402944541145,1
2023-08-11 12:00:00,XOM,110.0,110.42,109.76,110.37,18097,110.071,108.75800000000001,109.95347751803351,52.62206148282102,0.31958302001923755,0.41430973436873475,-0.0947267143494972,0.01833668974627845,1
2023-08-11 13:00:00,XOM,110.15,110.93,109.9,110.65,1240757,110.172,108.82700000000001,110.0198129925065,40.99099099099105,0.33911663187997476,0.3992711138709828,-0.060154481991008035,0.018457499672790215,1
2023-08-11 14:00:00,XOM,110.66,111.65,110.66,111.5,2235564,110.28899999999999,108.93180000000001,110.16078318369637,57.419354838709644,0.4183624345414785,0.403089378005082,0.01527305653639649,0.01977219758818179,1
2023-08-11 15:00:00,XOM,111.51,111.97,111.34,111.89,1920901,110.465,109.0438,110.3254704995348,64.69344608879491,0.5067930499082536,0.42383011238571633,0.08296293752253725,0.01987437672489185,0
2023-08-11 16:00:00,XOM,111.91,112.07,111.5,111.55,1420213,110.60799999999999,109.15520000000001,110.44209235672197,64.4210526315788,0.5431783690713274,0.44769976372283854,0.0954786053484889,0.02009986134897784,0
2023-08-11 17:00:00,XOM,111.56,111.62,111.35,111.53,1162629,110.779,109.2718,110.54570260846273,72.34042553191487,0.5638998770301811,0.4709397863843071,0.09296009064587396,0.02005119189869118,1
2023-08-11 18:00:00,XOM,111.53,111.84,111.31,111.71,1311754,110.93800000000002,109.388,110.65658807432342,68.54838709677414,0.5880674416471692,0.49436531743687956,0.09370212421028962,0.02005008533621526,1
2023-08-11 19:00:00,XOM,111.71,111.84,111.55,111.84,3218321,111.102,109.512,110.7692939720069,73.42465753424665,0.6106708903738962,0.5176264320242829,0.09304445834961328,0.015854913848795706,0
2023-08-11 20:00:00,XOM,111.79,111.99,111.73,111.83,163166,111.295,109.62060000000001,110.87031359372052,73.42465753424636,0.6206232118506847,0.5382257879895633,0.08239742386112137,0.014589145859493611,1
2023-08-11 21:00:00,XOM,111.88,111.96,111.88,111.96,5709,111.48299999999999,109.72560000000001,110.97409325146143,80.74712643678158,0.631718355892616,0.5569243015701739,0.07479405432244213,0.014189412608139685,0
2023-08-11 22:00:00,XOM,111.88,111.97,111.88,111.88,2562,111.63399999999999,109.82780000000001,111.06037008465557,76.99386503067478,0.6268302965990387,0.5709055005759469,0.05592479602309175,0.013775402023580676,0
2023-08-11 23:00:00,XOM,111.89,111.95,111.88,111.88,2406,111.75699999999999,109.9224,111.13843007659314,76.41509433962258,0.6158572553109423,0.579895851522946,0.03596140378799628,0.01246049954048611,0
2023-08-14 09:00:00,XOM,111.7,111.7,111.7,111.7,100,111.777,110.0092,111.1919129264414,79.41176470588242,0.5858828525318103,0.5810932517247189,0.004789600807091343,0.011397563936074342,1
2023-08-14 10:00:00,XOM,111.84,111.84,111.83,111.83,300,111.771,110.09140000000001,111.25268312392316,79.06976744186056,0.5660922765363949,0.5780930566870541,-0.012000780150659196,0.011113855723638898,0
2023-08-14 11:00:00,XOM,111.9,112.08,111.8,111.8,10440,111.796,110.17040000000001,111.30480854069238,76.0,0.5417424830752111,0.5708229419646855,-0.029080458889474414,0.011129715218391387,0
2023-08-14 12:00:00,XOM,112.09,112.09,111.15,111.3,23378,111.773,110.2414,111.30435058443595,60.942760942760856,0.47660526616886045,0.5519794068055206,-0.07537414063666015,0.011821546472528957,0
2023-08-14 13:00:00,XOM,111.3,111.98,110.78,111.1,1901925,111.71200000000002,110.30460000000001,111.28488862401348,41.37931034482744,0.4041860191206297,0.5224207292685424,-0.11823471014791276,0.011858688840562806,1
2023-08-14 14:00:00,XOM,111.1,111.72,110.99,111.28,1968513,111.65599999999999,110.3716,111.2844230407741,35.54502369668248,0.35720015867977395,0.4893766151507888,-0.13217645647101484,0.01191444742035822,1
2023-08-14 15:00:00,XOM,111.29,111.59,111.03,111.38,1262757,111.61099999999999,110.4394,111.29352560831941,45.45454545454539,0.3242944257568183,0.45636017727199474,-0.1320657515151764,0.011426684115886555,0
2023-08-14 16:00:00,XOM,111.38,111.52,111.08,111.41,962453,111.556,110.5072,111.30461840752709,46.80851063829775,0.29721108029573884,0.4245303578767436,-0.12731927758100475,0.011386821801542124,1
2023-08-14 17:00:00,XOM,111.43,111.61,111.28,111.48,831060,111.516,110.56640000000002,111.32132141633403,43.502824858757386,0.27818895971745405,0.39526207824488574,-0.11707311852743169,0.011185155955444078,1
2023-08-14 18:00:00,XOM,111.49,111.72,111.43,111.58,1224301,111.48600000000002,110.62380000000002,111.34595747192127,42.52873563218374,0.268092552316034,0.3698281730591154,-0.1017356207430814,0.010989837625221353,1
2023-08-14 19:00:00,XOM,111.57,111.92,111.55,111.92,3229356,111.508,110.685,111.40062818888114,52.17391304347835,0.28424958295804004,0.35271245503890036,-0.06846287208086033,0.008450722319570192,0
2023-08-14 20:00:00,XOM,111.79,111.92,111.79,111.8,157964,111.505,110.7298,111.4386635994639,46.11650485436901,0.28409626413957767,0.3389892168590359,-0.05489295271945821,0.007776408058011256,1
2023-08-14 21:00:00,XOM,111.75,111.92,111.75,111.92,2090,111.51700000000001,110.7748,111.4845051614197,50.9523809523811,0.2903112278671216,0.32925361906065304,-0.038942391193531434,0.007170178843308449,1
2023-08-14 22:00:00,XOM,111.97,112.1,111.95,112.0,14220,111.58700000000002,110.8292,111.53359990795117,52.752293577981746,0.29825387776344314,0.32305367080121106,-0.024799793037767914,0.00718048750446587,1
2023-08-14 23:00:00,XOM,112.0,112.16,112.0,112.15,8039,111.69200000000001,110.8826,111.59230467862248,60.46511627906974,0.3130436589897272,0.3210516684389143,-0.008008009449187115,0.0071290950832789525,0
2023-08-15 08:00:00,XOM,111.58,111.58,110.45,110.65,1880,111.62899999999999,110.9022,111.50256137589653,33.23863636363659,0.20140552566002157,0.2971224398831358,-0.09571691422311424,0.015252261829810241,0
2023-08-15 09:00:00,XOM,110.75,110.75,110.5,110.5,929,111.54100000000001,110.9094,111.40707934009686,32.14285714285732,0.09967872005229594,0.25763369591696783,-0.1579549758646719,0.015266386703910003,0
2023-08-15 10:00:00,XOM,110.49,110.5,110.44,110.44,1470,111.444,110.927,111.31497654580193,36.562500000000135,0.0140559667123199,0.20891815007603826,-0.19486218336371836,0.015154871546157765,0
2023-08-15 11:00:00,XOM,110.43,110.5,110.18,110.18,18381,111.314,110.9418,111.20688354143985,35.88957055214752,-0.07392830974163189,0.15234885811250426,-0.22627716785413615,0.015247482373083121,0
2023-08-15 12:00:00,XOM,110.46,110.85,109.89,110.03,45803,111.15900000000002,110.95240000000001,111.09479939463606,30.65015479876172,-0.1539851837754611,0.09108204973491119,-0.2450672335103723,0.01523685317773574,0
2023-08-15 13:00:00,XOM,110.02,110.95,108.89,109.7,2316009,110.93699999999998,110.9524,110.96196135705166,25.72254335260142,-0.24127777529740513,0.024610084728447924,-0.2658878600258531,0.015374682426981059,0
2023-08-15 14:00:00,XOM,109.69,109.69,108.63,108.86,2263386,110.643,110.93719999999999,110.76177456114198,20.140515222482634,-0.373928349563343,-0.05509760212991025,-0.3188307474334327,0.01661070417261835,0
2023-08-15 15:00:00,XOM,108.88,109.14,108.72,108.91,1398115,110.34200000000001,110.91539999999999,110.58541507912845,19.764705882352956,-0.46960696644333666,-0.13799947499259554,-0.3316074914507411,0.016675849239522485,1
2023-09-01 08:00:00,XOM,111.68,111.85,111.68,111.85,331,110.327,110.9544,110.70585173825907,51.904090267983044,-0.3046872848941291,-0.17133703697290226,-0.13335024792122685,0.032530574516461255,1
2023-09-01 09:00:00,XOM,111.92,112.0,111.92,112.0,2778,110.31199999999998,110.9928,110.82910395366298,50.57971014492752,-0.1600386764450974,-0.1690773648673413,0.009038688422243896,0.03247185617129294,1
2023-09-01 10:00:00,XOM,112.15,112.5,112.15,112.43,2362,110.49000000000001,111.01240000000001,110.98157024379032,54.368932038835005,-0.010584197729244238,-0.13737873143972187,0.12679453371047764,0.03263302443243637,0
2023-09-01 11:00:00,XOM,112.17,112.35,112.0,112.05,19429,110.64500000000001,111.0372,111.08332545866742,50.870147255689396,0.0763169944011679,-0.09463958627154392,0.17095658067271183,0.03286308929709694,1
2023-09-01 12:00:00,XOM,112.05,112.2,111.19,112.2,44290,110.821,111.0712,111.1896754149848,51.32625994694961,0.15549807661842863,-0.04461205369354941,0.20011013031197805,0.03287856695557138,1
2023-09-01 13:00:00,XOM,112.2,113.19,112.14,113.01,2016986,111.104,111.1278,111.36303966117673,55.24390243902437,0.28037786380724583,0.020385929806609644,0.2599919340006362,0.033584270857723114,0
2023-09-01 14:00:00,XOM,113.0,113.22,112.56,112.69,2158997,111.37,111.18880000000001,111.48941683630275,64.5299145299144,0.3494958980570857,0.08620792345670486,0.26328797460038084,0.03376869288927231,0
2023-09-01 15:00:00,XOM,112.7,112.85,112.32,112.53,1465866,111.65299999999999,111.23280000000001,111.58851999475011,64.43812233285912,0.3869018120926455,0.14634670118389298,0.24055511090875253,0.033712468318489036,1
2023-09-01 16:00:00,XOM,112.54,113.46,112.51,113.41,1344566,112.10800000000002,111.2984,111.76199428096439,68.91719745222923,0.4819987326379618,0.21347710747470677,0.268521625163255,0.03449555158153649,1
2023-09-01 17:00:00,XOM,113.41,113.64,113.34,113.56,1336203,112.57300000000001,111.36720000000001,111.93323292087254,71.83462532299728,0.562977815884139,0.28337724915659324,0.27960056672754574,0.034498963995079984,1
2023-09-01 18:00:00,XOM,113.57,113.7,113.36,113.69,1302518,112.75700000000002,111.4446,112.10054407126563,73.70466321243512,0.6303776353404515,0.3527773263933649,0.27760030894708665,0.03450110786479623,0
2023-09-01 19:00:00,XOM,113.7,113.82,113.39,113.52,3224040,112.90900000000002,111.5126,112.23573035019271,75.26455026455011,0.6624387174177144,0.4147096045982348,0.24772911281947962,0.034568866145375056,0
2023-09-01 20:00:00,XOM,113.53,113.59,113.43,113.49,260801,113.01500000000001,111.5784,112.35518460255531,84.29629629629612,0.6776154772512655,0.467290779128841,0.2103246981224245,0.03130800719227608,1
2023-09-01 21:00:00,XOM,113.49,113.6,113.49,113.6,1768,113.17,111.6524,112.473738449931,84.43465491923625,0.6905589161265624,0.5119444065283854,0.17861450959817704,0.03118722361107177,0
2023-09-01 22:00:00,XOM,113.51,113.51,113.4,113.5,5321,113.3,111.7208,112.57147764517568,70.78085642317373,0.6848529617852392,0.5465261175797562,0.13832684420548302,0.031211239579978158,1
2023-09-01 23:00:00,XOM,113.4,113.78,113.4,113.78,12257,113.377,111.789,112.6865750123018,71.70731707317063,0.6949140749162837,0.5762037090470618,0.1187103658692219,0.03097384309611035,0
2023-09-05 08:00:00,XOM,112.76,112.76,112.71,112.72,1278,113.38,111.83040000000001,112.68975834446353,53.065539112050644,0.6103190601338611,0.5830267792644216,0.027292280869439467,0.032753287290480326,1
2023-09-05 09:00:00,XOM,112.96,112.96,112.93,112.93,841,113.42,111.859,112.71263850213367,59.64912280701761,0.5538378484367144,0.5771889930988802,-0.023351144662165813,0.03245136379313866,1
2023-09-05 10:00:00,XOM,113.04,113.04,113.04,113.04,489,113.383,111.88199999999999,112.74381578764475,59.292035398230105,0.512049573193238,0.5641611091177517,-0.052111535924513785,0.031009925525324746,0
2023-09-05 11:00:00,XOM,113.0,113.2,113.0,113.0,3033,113.327,111.91099999999999,112.76821428405954,49.8666666666666,0.470283265544424,0.5453855404030862,-0.07510227485866217,0.031060541908350937,1
2023-09-05 12:00:00,XOM,113.05,113.53,112.88,113.32,5810,113.29,111.9468,112.8207653046253,58.39999999999994,0.45772808700994005,0.527854049724457,-0.07012596271451699,0.016443971753543497,1
2023-09-05 13:00:00,XOM,113.24,115.83,113.24,115.47,3339683,113.48499999999999,112.02199999999999,113.07307337085146,75.6097560975609,0.6141851056851095,0.5451202609165876,0.06906484476852193,0.02462890195879625,0
2023-09-05 14:00:00,XOM,115.46,115.64,113.87,113.9,3016159,113.526,112.0632,113.15182828791323,53.81026438569213,0.6045239652660968,0.5570010017864895,0.04752296347960727,0.028744257627254955,1
2023-09-05 15:00:00,XOM,113.91,114.92,113.73,114.86,2393355,113.652,112.12379999999999,113.31451130811197,58.977900552486176,0.6666467302908927,0.5789301474873702,0.08771658280352257,0.029411022888959665,0
2023-09-05 16:00:00,XOM,114.86,114.97,114.6,114.67,1694906,113.769,112.178,113.44360546924418,56.71232876712332,0.692564603398182,0.6016570386695326,0.09090756472864947,0.029554489715928795,0
2023-09-05 17:00:00,XOM,114.66,114.7,114.27,114.31,1250258,113.822,112.2266,113.52611923407807,55.27369826435252,0.6762602065061998,0.6165776722368661,0.059682534269333676,0.02911258091231949,0
2023-09-05 18:00:00,XOM,114.32,114.32,114.06,114.09,1194488,113.95899999999999,112.2708,113.57982216416588,53.906250000000064,0.6382295798072732,0.6209080537509476,0.017321526056325642,0.029014262213538148,0
2023-09-05 19:00:00,XOM,114.09,114.09,113.5,113.54,3256464,114.02000000000001,112.30760000000001,113.57602957710246,49.63054187192125,0.557285589318866,0.6081835608645313,-0.05089797154566533,0.029463938378677397,0
2023-09-05 20:00:00,XOM,113.45,113.76,113.21,113.46,333853,114.06199999999998,112.34019999999998,113.56497914118795,49.753086419753046,0.4811353336448292,0.5827739154205909,-0.10163858177576168,0.028440059627981004,0
2023-09-05 21:00:00,XOM,113.35,113.47,113.26,113.26,1286,114.088,112.36939999999998,113.53593350869386,46.758104738154636,0.4000360127190703,0.5462263348802868,-0.14619032216121652,0.028461075645588106,1
2023-09-05 22:00:00,XOM,113.23,113.53,113.23,113.53,6815,114.10900000000001,112.41400000000002,113.53536841262778,55.60165975103737,0.3534763052960983,0.5076763289634492,-0.15420002366735086,0.028545570646336088,0
2023-09-05 23:00:00,XOM,113.65,113.65,113.49,113.57,2881,113.91900000000001,112.46340000000001,113.53866665904417,54.532577903682636,0.3161605652320105,0.46937317621716146,-0.15321261098515093,0.028506944592540776,0
2023-09-06 08:00:00,XOM,113.53,113.53,113.4,113.4,495,113.86899999999999,112.5058,113.52546031056377,52.528089887640455,0.2697603635836998,0.42945061369046916,-0.15969025010676935,0.028547469678037132,0
2023-09-06 11:00:00,XOM,113.35,113.35,113.26,113.33,1854,113.71600000000001,112.5448,113.50684504289103,52.30769230769231,0.224748691482219,0.38851022924881917,-0.16376153776660018,0.02853365902925301,1
2023-09-06 12:00:00,XOM,113.6,113.64,113.26,113.47,14891,113.596,112.586,113.50333599118713,51.07604017216647,0.19808998893566354,0.35042618118618807,-0.15233619225052453,0.028551162403814993,1
2023-09-06 13:00:00,XOM,113.5,114.52,113.35,114.18,1476206,113.583,112.64,113.56778018250264,38.336347197106704,0.23158428193841019,0.32665780133663247,-0.09507351939822228,0.02914053496410529,0
2023-09-06 14:00:00,XOM,114.17,114.55,113.25,113.34,2099545,113.508,112.6752,113.5460868317881,44.16666666666662,0.1881785652660426,0.2989619541225145,-0.11078338885647188,0.028526706598304637,1
2023-09-06 15:00:00,XOM,113.34,113.99,113.23,113.84,1191616,113.53800000000001,112.71359999999999,113.57407856209399,38.248847926267295,0.1919127922006112,0.2775521217381338,-0.08563932953752262,0.02878694630431117,0
2023-09-06 16:00:00,XOM,113.83,113.98,113.33,113.42,1338796,113.53399999999999,112.74600000000001,113.55940441332314,36.32385120350107,0.15914715470260887,0.2538711283310288,-0.09472397362841994,0.029068987760570753,1
2023-09-06 17:00:00,XOM,113.43,114.02,113.31,113.91,1150204,113.599,112.7858,113.59279446919713,45.74468085106376,0.17075074749246255,0.23724705216331557,-0.06649630467085302,0.029351711885734474,1
2023-09-06 18:00:00,XOM,113.91,114.18,113.8,114.16,1164080,113.662,112.82900000000001,113.6468140435593,50.739957716701824,0.1978390239233363,0.22936544651531973,-0.03152642259198343,0.02930351204202295,1
2023-09-06 19:00:00,XOM,114.16,114.59,114.04,114.51,3085571,113.756,112.87619999999998,113.72902222988698,60.706401766004404,0.24472768467207118,0.23243789414667004,0.012289790525401134,0.022122569562254727,0
2023-09-06 20:00:00,XOM,114.53,114.53,114.27,114.41,258254,113.85700000000001,112.9514,113.79387725561202,60.43956043956048,0.2706976874276563,0.24008985280286732,0.030607834624789,0.01726151559068643,0
2023-09-06 21:00:00,XOM,114.45,114.45,114.4,114.4,4412,113.96399999999998,113.02940000000001,113.85160323126802,63.07339449541285,0.28716196095493274,0.24950427443328044,0.0376576865216523,0.014950102429688387,0
2023-09-06 22:00:00,XOM,114.4,114.45,114.4,114.42,5991,114.059,113.109,113.90573625686153,60.827250608272514,0.29838426117197514,0.2592802717810194,0.03910398939095572,0.014873916337011867,1
2023-09-06 23:00:00,XOM,114.49,114.5,114.48,114.49,1355,114.09,113.1952,113.96138042287473,61.111111111111136,0.30936031677025255,0.269296280778866,0.040064035991386526,0.0145372678159391,0
2023-09-07 10:00:00,XOM,114.43,114.43,114.32,114.32,401,114.18799999999999,113.28099999999999,113.99553466831522,61.11111111111092,0.3008730632729453,0.2756116372776819,0.025261425995263376,0.01447985845324813,0
2023-09-07 11:00:00,XOM,114.25,114.27,114.19,114.27,721,114.231,113.3724,114.02167422371377,61.40776699029123,0.28680614884318345,0.2778505395907822,0.008955609252401242,0.013543201394759351,0
2023-09-07 12:00:00,XOM,114.35,114.68,114.0,114.0,27384,114.28899999999999,113.4752,114.01961001193152,56.23529411764708,0.25097815436011217,0.27247606254464823,-0.021497908184536063,0.013775406972432801,1
2023-09-07 13:00:00,XOM,114.1,115.85,114.1,115.01,2088198,114.399,113.59720000000002,114.11393286793805,59.12087912087911,0.3006174389746832,0.27810433783065525,0.022513101144027936,0.01605510752366769,0
2023-09-07 14:00:00,XOM,115.0,115.2,114.22,114.42,2204784,114.425,113.6486,114.14308211861061,62.55813953488371,0.289017249553325,0.2802869201751892,0.008730329378135782,0.01699245745310869,1
2023-09-07 15:00:00,XOM,114.42,114.64,113.93,114.5,1344860,114.424,113.6986,114.17707429779054,58.505154639175224,0.28301690457018935,0.2808329170541892,0.00218398751600013,0.01699502951981681,0
2023-09-07 16:00:00,XOM,114.5,114.5,113.7,113.74,1126880,114.357,113.7248,114.13544817419145,53.79146919431272,0.21446373508686634,0.26755908066072465,-0.05309534557385831,0.018328821556152057,1
2023-09-07 17:00:00,XOM,113.74,114.45,113.73,114.28,935932,114.345,113.7694,114.14921501474464,54.33255269320847,0.20138687882399608,0.2543246402933789,-0.05293776146938284,0.018867314435328682,0
2023-09-07 18:00:00,XOM,114.28,114.41,114.06,114.18,807122,114.321,113.809,114.1521469181023,50.242718446602076,0.1808692634747615,0.23963356492965546,-0.05876430145489395,0.018890026982525038,0
2023-09-07 19:00:00,XOM,114.19,114.31,113.76,113.96,2942442,114.268,113.82800000000002,114.13384721161637,43.10776942355877,0.14518316297638023,0.22074348453900045,-0.07556032156262021,0.017931077969553847,0
2023-09-07 20:00:00,XOM,113.95,113.95,113.75,113.75,207903,114.21100000000001,113.8492,114.09729033431957,41.95121951219515,0.09881732169728252,0.19635825197065687,-0.09754093027337435,0.016357181548390234,1
2023-09-07 21:00:00,XOM,113.9,113.91,113.8,113.91,3399,114.175,113.8768,114.07945315962247,44.23529411764695,0.07412821731396946,0.1719122450393194,-0.09778402772534994,0.015807009159682757,0
2023-09-07 22:00:00,XOM,113.92,113.92,113.75,113.75,470,114.15,113.8836,114.04807666822985,42.36902050113893,0.04117660314113891,0.1457651166596833,-0.1045885135185444,0.015399975383766626,1
2023-09-07 23:00:00,XOM,113.84,113.89,113.75,113.89,4050,114.03800000000001,113.89020000000001,114.03302174744606,43.27354260089693,0.026058653539720922,0.12182382403569084,-0.09576517049596991,0.01481844143011191,1
2023-09-08 09:00:00,XOM,113.95,113.95,113.95,113.95,1054,113.99100000000001,113.89540000000001,114.02511491435595,45.74712643678173,0.018703466204840424,0.10119975246952076,-0.08249628626468034,0.014650908395720814,1
2023-09-08 11:00:00,XOM,114.03,114.39,114.03,114.38,4322,113.979,113.9126,114.0589134939411,51.16279069767442,0.04702970443300103,0.09036574286221682,-0.043336038429215795,0.01482725371522978,1
2023-09-08 12:00:00,XOM,114.3,114.66,113.75,114.66,25089,114.071,113.936,114.11615982785148,56.962025316455644,0.09102285741025185,0.09049716577182383,0.0005256916384280136,0.015004425265482737,1
2023-09-08 13:00:00,XOM,114.55,115.17,114.3,115.17,1537371,114.16,113.9674,114.21652555853228,51.88679245283014,0.16513689057008207,0.10542511073147548,0.05971177983860659,0.015613277030544182,1
2023-09-08 14:00:00,XOM,115.16,116.03,115.08,115.9,2109570,114.332,114.01539999999999,114.37685645771968,66.89497716894978,0.2795551571133075,0.14025112000784187,0.1393040371054656,0.016721400078260656,0
2023-09-08 15:00:00,XOM,115.9,116.0,115.45,115.55,1395155,114.49099999999999,114.0508,114.48858441412733,61.290322580645075,0.33809305646069276,0.17981950729841206,0.1582735491622807,0.017119631659967657,1
2023-09-08 16:00:00,XOM,115.56,115.95,115.43,115.86,1030110,114.702,114.11359999999999,114.61919542230568,75.23809523809518,0.40483251541992615,0.2248221089227149,0.18001040649721126,0.01712653516498305,0
2023-09-08 17:00:00,XOM,115.86,115.91,115.67,115.89,837886,114.9,114.17280000000001,114.74022442970514,71.8157181571815,0.4549009517507301,0.27083787748831795,0.18406307426241214,0.017092998972186507,0
2023-09-08 18:00:00,XOM,115.89,116.05,115.57,115.61,1556695,115.08600000000001,114.2242,114.82306019830466,68.47545219638224,0.4666081203660184,0.30999192606385806,0.15661619430216034,0.017103160768182867,0
2023-09-08 19:00:00,XOM,115.61,115.75,115.42,115.62,3534879,115.25899999999999,114.2766,114.89895922703755,72.67759562841539,0.4712606528097325,0.34224567141303297,0.12901498139669954,0.014796423933666683,0
2023-09-08 20:00:00,XOM,115.63,115.72,115.47,115.47,147284,115.41099999999999,114.3196,114.95334406255779,73.88888888888872,0.4575694955754841,0.36531043624552323,0.09225905932996087,0.013786026361873429,1
2023-09-08 21:00:00,XOM,115.56,115.72,115.53,115.7,3742,115.543,114.3242,115.024454151838,74.38692098092632,0.45997591659622117,0.38424353231566283,0.07573238428055834,0.013869850487857712,0
2023-09-08 22:00:00,XOM,115.69,115.69,115.64,115.64,950,115.64099999999999,114.359,115.08307756594867,76.47058823529386,0.4518330736170668,0.39776144057594365,0.05407163304112317,0.011727463465037054,0
2023-09-08 23:00:00,XOM,115.64,115.67,115.62,115.62,1760,115.68599999999999,114.3742,115.13421303585832,75.07246376811577,0.4387088168827802,0.40595091583731097,0.03275790104546922,0.011008274272877129,0
2023-09-11 10:00:00,XOM,115.44,115.44,115.32,115.32,1287,115.628,114.38719999999999,115.15190703244325,68.56368563685604,0.3994951249469949,0.4046597576592478,-0.00516463271225287,0.011376664937841178,1
2023-09-11 11:00:00,XOM,115.61,115.61,115.5,115.56,2169,115.62899999999999,114.4122,115.19077302935342,66.85714285714269,0.3833647950833807,0.4004007651440744,-0.017035970060693684,0.011181059133082729,1
2023-09-11 12:00:00,XOM,115.53,115.9,115.5,115.9,14857,115.633,114.4484,115.25831845512928,67.41573033707849,0.39348074980466663,0.39901676207619285,-0.005536012271526225,0.01105865795705534,0
2023-09-11 13:00:00,XOM,115.98,116.68,115.25,115.28,2150485,115.572,114.4832,115.2603833641646,51.498637602179805,0.3474635547879643,0.38870612061854715,-0.041242565830582834,0.012700211187981944,0
2023-09-11 14:00:00,XOM,115.27,115.91,114.89,114.95,1959858,115.506,114.513,115.23082304376797,35.474006116208145,0.28112571191404356,0.36719003887764645,-0.08606432696360289,0.013022270526422472,0
2023-09-11 15:00:00,XOM,114.95,114.97,114.13,114.52,1501971,115.396,114.5382,115.16312561102816,34.62686567164201,0.191645912375634,0.33208121357724396,-0.14043530120160996,0.013672940301487873,0
2023-09-11 16:00:00,XOM,114.52,114.94,114.3,114.31,1063664,115.28,114.5538,115.08187555283502,26.153846153846516,0.10260452057345049,0.2861858749764853,-0.1835813544030348,0.013830994858406049,0
2023-09-11 17:00:00,XOM,114.32,114.32,113.96,114.01,1057576,115.11099999999999,114.5626,114.97979216685073,23.295454545454902,0.0077418401521072155,0.23049706801160968,-0.22275522785950247,0.013549480945172308,0
2023-09-11 18:00:00,XOM,114.01,114.01,113.57,113.73,1153489,114.91999999999999,114.5692,114.86076434143638,23.295454545454902,-0.0890051811484085,0.16659661817960605,-0.2556017993280145,0.013443821685644447,1
2023-09-11 19:00:00,XOM,113.73,114.2,113.56,114.15,2901746,114.773,114.58560000000001,114.79307249939481,31.297709923664314,-0.13028555189784186,0.10722018416411647,-0.23750573606195832,0.013175599347480865,0
2023-09-11 20:00:00,XOM,114.15,114.2,114.1,114.2,142272,114.66100000000002,114.6002,114.73658940421436,33.42036553524821,-0.15715438309014473,0.054345270713264233,-0.21149965380340896,0.011144622666852979,0
2023-09-11 21:00:00,XOM,114.2,114.25,114.16,114.16,1114,114.521,114.5998,114.68167612762251,28.846153846153925,-0.1796054117098862,0.007555134228634151,-0.18716054593852036,0.010885376674257418,0
2023-09-11 23:00:00,XOM,114.16,114.16,114.16,114.16,150,114.34700000000001,114.61619999999999,114.63199268689655,29.329608938547594,-0.19514846362893934,-0.03298558534288055,-0.1621628782860588,0.01035062618003922,1
2023-09-12 09:00:00,XOM,114.8,114.8,114.47,114.47,395,114.266,114.62880000000001,114.61656481195402,35.14211886304915,-0.1803728095640338,-0.0624630301871112,-0.1179097793769226,0.010877359755435892,0
2023-09-12 11:00:00,XOM,114.58,114.58,114.51,114.51,2407,114.22200000000001,114.65060000000001,114.60641578224411,38.7811634349033,-0.16355002863497248,-0.08268042987668346,-0.08086959875828902,0.010745685456457685,1
2023-09-12 12:00:00,XOM,114.41,115.35,114.41,114.95,130167,114.26500000000001,114.6714,114.63913808869705,41.99475065616803,-0.11340625407646598,-0.08882559471663996,-0.02458065935982602,0.011576621557710219,1
2023-09-12 13:00:00,XOM,115.21,116.75,114.93,116.03,3087929,114.43700000000001,114.7088,114.77160112786876,51.42857142857138,0.01332640409987107,-0.06839519495333775,0.08172159905320882,0.015020548835594278,1
2023-09-12 14:00:00,XOM,116.04,117.64,115.64,117.21,4764610,114.75700000000002,114.76280000000001,115.00382959188127,68.88454011741676,0.20659755903460564,-0.013396644155749073,0.2199942031903547,0.017959154538495146,1
2023-09-12 15:00:00,XOM,117.2,117.36,116.87,117.32,1910850,115.11600000000001,114.82099999999998,115.22441724979734,74.23312883435572,0.3644413692081514,0.06217095851703103,0.3022704106911204,0.017917887665597945,0
2023-09-12 16:00:00,XOM,117.31,117.36,116.96,117.04,1294812,115.405,114.87379999999999,115.39732989267378,76.58227848101288,0.4616188117178126,0.14206052915718737,0.31955828256062524,0.01817015868209279,1
2023-09-12 17:00:00,XOM,117.04,117.49,117.0,117.29,1228864,115.71399999999998,114.93119999999999,115.57758418860962,81.17154811715494,0.5524373913283114,0.22413590159141217,0.3283014897368992,0.017903472063845197,1
2023-09-12 18:00:00,XOM,117.28,117.47,116.99,117.46,1673534,116.04400000000001,114.9906,115.75686188493252,87.09677419354844,0.630857219896896,0.305480165252509,0.32537705464438704,0.017869035755843497,0
2023-09-12 19:00:00,XOM,117.47,117.67,117.09,117.49,4091876,116.377,115.05400000000002,115.92192265779609,92.72727272727285,0.6875011628506797,0.38188436477214316,0.3056167980785366,0.017735160472219815,0
2023-09-12 20:00:00,XOM,117.55,117.65,117.39,117.53,221088,116.68299999999999,115.1192,116.07507288086312,92.039800995025,0.7272364325398115,0.4509547783256769,0.27628165421413464,0.01657041288266554,0
2023-09-12 21:00:00,XOM,117.4,117.53,117.35,117.35,2444,116.96700000000001,115.18620000000001,116.1964945112571,87.95180722891564,0.7357214850593294,0.5079081196724075,0.22781336538692198,0.016297262397915915,0
2023-09-12 22:00:00,XOM,117.45,117.5,117.32,117.32,2550,117.204,115.2324,116.30349503399452,88.16425120772955,0.7315918654087028,0.5526448688196666,0.17894699658903623,0.015577868231483466,1
2023-09-12 23:00:00,XOM,117.44,117.6,117.43,117.6,4336,117.36099999999999,115.29599999999999,116.42697169742362,88.91402714932136,0.7423553615182357,0.5905869673593804,0.15176839415885524,0.015277437309061778,1
2023-09-13 08:00:00,XOM,117.5,117.84,117.5,117.84,1883,117.424,115.3628,116.56154582147852,88.73563218390815,0.7614737090511312,0.6247643156977306,0.1367093933534006,0.014676172399201765,0
2023-09-13 11:00:00,XOM,117.93,118.0,117.89,117.89,4036,117.481,115.4458,116.68806526705198,88.76146788990833,0.7717633122857279,0.6541641150153301,0.1175991972703978,0.014097415835842585,0
2023-09-13 12:00:00,XOM,118.0,118.13,117.65,117.88,88775,117.56500000000001,115.51780000000001,116.80158286066607,87.2773536895674,0.7702322229420702,0.6773777366006781,0.09285448634139204,0.014070320979442451,0
2023-09-13 13:00:00,XOM,117.75,117.96,116.68,117.12,1580549,117.548,115.5766,116.8319083025074,65.09695290858737,0.6996282957019417,0.6818278484209309,0.017800447281010823,0.016199441023540623,0
2023-09-13 14:00:00,XOM,117.12,117.24,116.37,117.0,1912330,117.502,115.6374,116.84791703560192,45.88235294117659,0.6267662068875808,0.6708155201142609,-0.044049313226680153,0.016284223542218597,0
2023-09-13 15:00:00,XOM,117.0,117.01,116.25,116.44,1358574,117.397,115.6912,116.80906779411603,35.333333333333414,0.5178655252593813,0.640225521143285,-0.12235999588390367,0.017335978498049496,1
2023-09-13 16:00:00,XOM,116.45,116.66,115.92,116.58,1434389,117.30199999999999,115.74459999999999,116.78725181372404,41.95804195804185,0.43781096814031173,0.5997426105426904,-0.16193164240237867,0.01724382132467879,0
2023-09-13 17:00:00,XOM,116.59,116.7,116.32,116.38,957534,117.205,115.79719999999999,116.7484659267027,33.80782918149457,0.35414644654399297,0.5506233777429509,-0.19647693119895793,0.01743838026619105,0
2023-09-13 18:00:00,XOM,116.38,116.58,115.9,116.12,1148844,117.085,115.84179999999998,116.6886120289215,26.896551724138277,0.2638207222557867,0.49326284664551806,-0.22944212438973138,0.017387447888908336,1
2023-09-13 19:00:00,XOM,116.13,116.58,116.0,116.45,2767030,116.97,115.8918,116.66588707378612,33.75000000000021,0.21637098701850732,0.43788447472011593,-0.2215134877016086,0.014924191411405684,0
2023-09-13 20:00:00,XOM,116.46,116.46,116.38,116.38,119412,116.824,115.93180000000001,116.63865973342554,32.19814241486068,0.171145456709894,0.3845366711180716,-0.2133912144081776,0.0105997507523083,1
2023-09-13 21:00:00,XOM,116.44,116.44,116.44,116.44,739,116.679,115.9674,116.6197397588136,35.36977491961427,0.1385482981295354,0.3353389965203644,-0.19679069839082902,0.010553863388276801,0
2023-09-13 22:00:00,XOM,116.45,116.45,116.45,116.45,1003,116.53599999999999,115.993,116.60357406749802,35.92233009708761,0.11222803658503722,0.290716804533299,-0.1784887679482618,0.010345029112199642,0
2023-09-13 23:00:00,XOM,116.44,116.44,116.44,116.44,506,116.468,116.00380000000001,116.58799558487917,29.4326241134754,0.08953007626857357,0.25047945888035394,-0.16094938261178038,0.010039666385906684,0
2023-09-14 08:00:00,XOM,116.44,116.44,116.44,116.44,1050,116.412,116.02159999999999,116.57390076727162,22.86821705426358,0.07072648825689498,0.21452886475566219,-0.1438023764987672,0.009867666669375467,1
2023-09-14 09:00:00,XOM,116.68,116.68,116.68,116.68,134,116.43599999999999,116.03800000000001,116.58400545610289,28.15884476534326,0.07433363168640028,0.18648981814180982,-0.11215618645540953,0.010161256175754725,1
2023-09-14 10:00:00,XOM,116.83,117.66,116.76,117.66,18775,116.54400000000001,116.0734,116.68648112695023,47.05882352941179,0.15448927247376787,0.18008970900820143,-0.025600436534433557,0.013408713716754825,0
2023-09-14 11:00:00,XOM,117.4,117.5,117.35,117.45,5707,116.651,116.1102,116.75919721009782,55.172413793103395,0.1987765776778616,0.18382708274213347,0.014949494935728141,0.013442698520205812,1
2023-09-14 12:00:00,XOM,117.38,117.84,116.2,117.7,50679,116.80900000000001,116.15180000000001,116.8487974758028,60.542168674698814,0.2511523686192163,0.19729213991755004,0.05386022870166626,0.013596768721039015,1
2023-09-14 13:00:00,XOM,117.75,118.66,117.22,118.35,2464465,116.999,116.2094,116.99176914477395,78.00586510263928,0.3411772490590863,0.22606916174585734,0.11510808731322897,0.014469470650070456,0
2023-09-14 14:00:00,XOM,118.34,118.51,117.84,118.34,1830994,117.19499999999998,116.2622,117.12017208336691,76.82926829268311,0.40702378217795854,0.2622600858322776,0.14476369634568093,0.014359523364330764,0
2023-09-14 15:00:00,XOM,118.33,118.39,118.02,118.32,1292923,117.38300000000001,116.3158,117.23444140876055,81.29032258064518,0.4523790570468549,0.3002838800751931,0.1520951769716618,0.014362747327877746,1
2023-09-14 16:00:00,XOM,118.33,118.64,118.31,118.59,1268764,117.59700000000001,116.3752,117.36354222697383,89.71061093247569,0.504296961208567,0.3410864963018679,0.16321046490669916,0.014509856836111112,0
2023-09-14 17:00:00,XOM,118.59,118.65,118.25,118.39,889047,117.792,116.43660000000001,117.46130011011918,82.55033557046957,0.5232719919767419,0.3775235954368427,0.14574839653989918,0.012865559025648727,1
2023-09-14 18:00:00,XOM,118.39,118.58,118.32,118.5,1258854,117.998,116.4954,117.56022390915544,85.09933774834433,0.5409501842654976,0.41020891320257374,0.13074127106292383,0.012762861613420008,0
2023-09-14 19:00:00,XOM,118.5,118.55,118.32,118.53,3297206,118.18300000000002,116.54800000000002,117.65258353685492,84.94983277591969,0.5510291077479366,0.43837295211164634,0.11265615563629022,0.011432672553010467,1
2023-09-14 20:00:00,XOM,118.53,118.65,118.52,118.61,244039,118.27799999999999,116.6146,117.74376605715445,85.29411764705874,0.5590279326102774,0.4625039482113726,0.0965239843989048,0.011429815385485558,0
2023-09-14 21:00:00,XOM,118.6,118.66,118.58,118.66,2958,118.399,116.68879999999999,117.83102643266355,85.80645161290327,0.5629127334840689,0.4825857052659119,0.08032702821815701,0.011117114522384263,0
2023-09-14 22:00:00,XOM,118.66,118.66,118.58,118.61,2499,118.48999999999998,116.77060000000002,117.90521439145749,84.44444444444457,0.5555528169779649,0.4971791276083225,0.05837368936964238,0.010706797989290433,0
2023-09-14 23:00:00,XOM,118.59,118.59,118.58,118.59,963,118.51400000000001,116.8562,117.97043206846155,82.59385665529028,0.541859972798207,0.5061152966462994,0.03574467615190757,0.010603361398993566,1
2023-09-15 08:00:00,XOM,118.64,118.7,118.64,118.7,1059,118.55,116.95,118.03991472860807,75.24271844660225,0.5337318473263508,0.5116386067823098,0.02209324054404105,0.010483006147129215,0
2023-09-15 09:00:00,XOM,118.71,118.71,118.71,118.71,175,118.58899999999998,117.04960000000001,118.10373237350254,83.87096774193552,0.5220789644372701,0.5137266783133019,0.008352286123968211,0.010512386199442059,0
2023-09-15 10:00:00,XOM,118.74,118.76,118.74,118.76,440,118.606,117.14179999999999,118.16623405221658,81.92771084337363,0.5109881990462668,0.5131789824598949,-0.0021907834136281057,0.010488072835334634,0
2023-09-15 11:00:00,XOM,118.6,118.79,118.6,118.79,710,118.64599999999999,117.23359999999998,118.22564033295785,71.1538461538466,0.4988687879957894,0.5103169435670738,-0.011448155571284424,0.010457102165709812,0
2023-09-15 12:00:00,XOM,118.79,118.79,118.41,118.42,5542,118.63799999999999,117.3188,118.24415077743805,52.857142857142755,0.45417273901897204,0.49908810265745346,-0.04491536363848142,0.011208210601737946,0
2023-09-15 13:00:00,XOM,118.42,118.42,116.97,118.03,5274638,118.588,117.39620000000001,118.2237554653011,41.80790960452005,0.3828675982078664,0.47584400176753605,-0.09297640355966963,0.011857545701336797,0
2023-09-15 14:00:00,XOM,118.04,118.51,117.65,117.67,1943381,118.494,117.4602,118.17101684955813,25.268817204301016,0.2939206349147554,0.43945932839698,-0.1455386934822246,0.009120653435119166,1
2023-09-15 15:00:00,XOM,117.67,118.14,117.62,117.84,1209705,118.41199999999999,117.52679999999998,118.1394914353145,34.97267759562848,0.2344445738171146,0.39845637748100693,-0.16401180366389234,0.009024353058632369,0
2023-09-15 16:00:00,XOM,117.84,117.95,117.53,117.67,841924,118.31800000000001,117.5812,118.09477796528454,28.042328042328094,0.17161353365439425,0.3530878087156844,-0.18147427506129016,0.008913473438634915,0
2023-09-15 17:00:00,XOM,117.67,117.75,117.28,117.64,1071195,118.223,117.6134,118.05146577811458,26.45502645502644,0.11803806305789522,0.3060778595841266,-0.18803979652623137,0.006747310786630491,0
2023-09-15 18:00:00,XOM,117.62,117.62,117.13,117.38,1360686,118.09100000000001,117.6168,117.98751665638939,20.28985507246378,0.05397707540471686,0.2556577027482447,-0.20168062734352782,0.007005807597304225,0
2023-09-15 19:00:00,XOM,117.38,117.41,116.5,116.73,4024270,117.893,117.605,117.86775316530468,13.857677902621887,-0.048680132305364054,0.19479013573752296,-0.24347026804288702,0.008673181874811371,1
2023-09-15 20:00:00,XOM,116.7,117.33,116.58,116.8,3309338,117.697,117.6002,117.76606238765662,16.356877323420008,-0.12297076361889481,0.13123795586623943,-0.25420871948513424,0.00822093010431549,1
2023-09-15 21:00:00,XOM,116.88,116.88,116.87,116.87,3125,117.50500000000002,117.5918,117.6807231126417,18.61313868613152,-0.17419025238457664,0.07015231421607623,-0.24434256660065287,0.008266994314361618,0
2023-09-15 22:00:00,XOM,116.65,116.7,116.65,116.65,21880,117.328,117.57560000000001,117.58255900667582,14.035087719298403,-0.22988426492308633,0.010144998388243724,-0.24002926331133007,0.008181381804699898,0
2023-09-15 23:00:00,XOM,116.68,116.68,116.65,116.65,645,117.19000000000001,117.55879999999999,117.49374386318289,13.732394366197624,-0.27089941132878437,-0.046063883555161896,-0.22483552777362248,0.008151433240087842,1
2023-09-18 08:00:00,XOM,116.95,117.34,116.94,116.96,1793,117.119,117.5474,117.44291111430832,20.96774193548363,-0.2752172677853508,-0.09189456040119968,-0.18332270738415113,0.00874770167792946,1
2023-09-18 10:00:00,XOM,117.13,117.13,117.13,117.13,171,117.048,117.54299999999999,117.41311005580276,24.38271604938251,-0.2619025710742875,-0.12589616253581726,-0.13600640853847024,0.008945402197401434,0
2023-09-18 11:00:00,XOM,117.14,117.3,117.09,117.16,7272,116.997,117.5398,117.3890043362025,28.275862068965367,-0.2460930215590622,-0.14993553434046625,-0.09615748721859596,0.008988922185454839,1
2023-09-18 12:00:00,XOM,117.08,117.58,116.51,117.41,10426,116.97399999999998,117.536,117.39100392323084,38.768115942028864,-0.2109591235450381,-0.16214025218138062,-0.04881887136365748,0.009394443882791976,0
2023-09-18 13:00:00,XOM,117.41,117.84,116.7,117.2,1397626,116.95599999999999,117.5232,117.37281307339934,40.99616858237545,-0.19778060944807407,-0.16926832363471933,-0.028512285813354743,0.009353216992480099,1
2023-09-18 14:00:00,XOM,117.2,118.12,117.18,117.97,1779808,117.08,117.5248,117.42968801878988,52.024922118380005,-0.12377715128721434,-0.16017008916521833,0.03639293787800399,0.011804602852392479,1
2023-09-18 15:00:00,XOM,117.96,118.19,117.69,118.06,1817549,117.20599999999999,117.5284,117.48971773128608,56.23003194888183,-0.05720718091858146,-0.13957750751589096,0.0823703265973095,0.011831776241471916,0
2023-09-18 16:00:00,XOM,118.06,118.24,117.69,117.75,1420241,117.29399999999998,117.541,117.51450651878264,51.61290322580645,-0.029128632271735455,-0.11748773246705986,0.0883591001953244,0.012040537715790965,0
2023-09-18 17:00:00,XOM,117.75,117.75,117.33,117.42,1095979,117.37100000000001,117.5494,117.5055058979462,50.57471264367825,-0.03312260547123458,-0.1006147070678948,0.06749210159666022,0.011971278432519331,1
2023-10-02 09:00:00,XOM,117.81,117.95,117.74,117.74,4147,117.47999999999999,117.5754,117.52783866957037,66.031746031746,-0.010347255636432351,-0.08256121678160232,0.07221396114516997,0.011963872430963871,1
2023-10-02 10:00:00,XOM,118.03,118.07,118.03,118.07,2618,117.59099999999998,117.60520000000001,117.57947308199223,68.62170087976543,0.033939383187274075,-0.059261096787827046,0.09320047997510111,0.011886186532567608,0
2023-10-02 11:00:00,XOM,117.8,117.95,117.77,117.77,4117,117.655,117.63300000000001,117.59761850275488,62.36263736263734,0.04431849470796578,-0.03854517848866848,0.08286367319663426,0.012103557040543592,0
2023-10-02 12:00:00,XOM,117.92,117.98,117.38,117.5,337369,117.689,117.66060000000002,117.58832150249252,61.51761517615178,0.030406761629237167,-0.024754790465087353,0.05516155209432452,0.01223736356993881,0
2023-10-02 13:00:00,XOM,117.36,117.79,115.24,115.82,1880277,117.53000000000002,117.648,117.41990993082656,42.2718808193667,-0.11485635416327966,-0.042775103204725815,-0.07208125095855385,0.018773974829397883,0
2023-10-02 14:00:00,XOM,115.8,116.17,114.55,115.05,2528259,117.31500000000001,117.6214,117.19420422312879,33.61921097770153,-0.2887820847225129,-0.09197649950828324,-0.19680558521422964,0.019636866711864393,0
2023-10-02 15:00:00,XOM,115.03,115.52,114.81,115.01,1681415,117.019,117.59280000000001,116.986184773307,31.403508771929822,-0.4249486020014217,-0.15857092000691095,-0.26637768199451073,0.019049534466101675,1
2023-10-02 16:00:00,XOM,114.99,115.36,114.96,115.13,1139703,116.726,117.56639999999999,116.80940527108729,32.469775474956705,-0.5172164021258965,-0.23030001643070808,-0.2869163856951884,0.019087346813816002,0
2023-10-02 17:00:00,XOM,115.13,115.5,115.11,115.17,862683,116.468,117.54099999999998,116.65327143574564,29.928315412186322,-0.5804209019143087,-0.30032419352742823,-0.2800967083868805,0.019070798836474345,0
2023-10-02 18:00:00,XOM,115.17,115.58,114.82,114.87,1269393,116.21300000000001,117.5096,116.48343606091272,29.453262786596042,-0.6472572376241459,-0.3697108023467718,-0.2775464352773741,0.019130591502695783,1
2023-10-02 19:00:00,XOM,114.86,115.7,114.75,115.64,2927177,116.003,117.4888,116.40310881701627,29.453262786596042,-0.6308212358284493,-0.4219328890431073,-0.20888834678534202,0.020533762499288684,1
2023-10-02 20:00:00,XOM,115.63,115.82,115.5,115.82,193919,115.77799999999999,117.45199999999998,116.3475746439671,30.555555555555344,-0.5963962060930328,-0.4568255524530924,-0.13957065363994037,0.020388810122320914,0
2023-10-02 21:00:00,XOM,115.63,115.65,115.5,115.63,1582,115.56400000000001,117.4156,116.27923420168453,31.20567375886506,-0.5777851861454195,-0.48101747919155785,-0.09676770695386167,0.020314628654639594,1
2023-10-02 22:00:00,XOM,115.63,115.7,115.5,115.7,1786,115.38400000000001,117.37560000000002,116.22406903961934,34.014869888475744,-0.5510354105608855,-0.4950210654654234,-0.05601434509546205,0.020333737832280978,0
2023-10-02 23:00:00,XOM,115.42,115.59,115.42,115.49,2937,115.351,117.3184,116.15415770251273,28.652751423149823,-0.5405501401107529,-0.5041268803944894,-0.03642325971626348,0.02015406080003628,1
2023-10-03 08:00:00,XOM,115.38,115.6,115.38,115.6,757,115.40599999999999,117.26359999999998,116.1013807784639,25.544554455445464,-0.5174001402981361,-0.5067815323752187,-0.010618607922917356,0.020200933407660618,1
2023-10-03 10:00:00,XOM,115.74,115.74,115.73,115.73,691,115.478,117.2118,116.06601118051496,29.098360655737764,-0.48299600779198215,-0.5020244274585715,0.019028419666589302,0.018832076468314973,0
2023-10-03 11:00:00,XOM,115.46,115.46,115.2,115.2,860,115.48500000000001,117.14399999999999,115.98353392522783,27.6264591439689,-0.4928161773920863,-0.5001827774452744,0.0073666000531881215,0.019076908833694447,0
2023-10-03 12:00:00,XOM,115.21,115.41,115.0,115.17,8631,115.48499999999999,117.07959999999999,115.90605450377755,40.687679083094665,-0.4972870660828761,-0.4996036351727947,0.0023165690899186187,0.019039608703787438,1
2023-10-03 13:00:00,XOM,115.0,116.33,114.65,116.02,1549313,115.6,117.03,115.91690645579874,63.585434173669476,-0.4273165422242613,-0.4851462165830881,0.0578296743588268,0.02072841312145393,0
2023-10-03 14:00:00,XOM,116.04,116.28,115.03,115.14,2053798,115.55,116.9622,115.84291536477029,51.47392290249428,-0.43782605723845336,-0.4756821847141612,0.037856127475707824,0.021541164255131105,0
2023-10-03 15:00:00,XOM,115.13,115.41,115.04,115.19,1189770,115.48700000000001,116.89380000000001,115.78073294907789,50.69124423963135,-0.4370819330218154,-0.46796213437569206,0.030880201353876646,0.021216665372660717,1
2023-10-03 16:00:00,XOM,115.19,116.44,115.16,115.76,1317778,115.5,116.8358,115.77875838249903,56.05749486652981,-0.3860478535583809,-0.4515792782122298,0.06553142465384892,0.022033169873220865,0
2023-10-03 17:00:00,XOM,115.77,115.98,115.52,115.56,1047407,115.48599999999999,116.7748,115.75792425083246,57.23270440251569,-0.35761889838265404,-0.43278720224631473,0.07516830386366069,0.022001423155936825,1
2023-10-03 18:00:00,XOM,115.54,115.88,115.21,115.77,1224849,115.51399999999998,116.71839999999999,115.75907432218175,51.54394299287405,-0.31451793465942046,-0.40913334872893586,0.0946154140695154,0.01692690270179406,1
2023-10-03 19:00:00,XOM,115.76,116.03,115.58,115.85,2783606,115.53900000000002,116.6614,115.76773391054539,50.364963503649655,-0.27078335698838885,-0.38146335038082646,0.11067999339243761,0.015423704415867935,0
2023-10-03 20:00:00,XOM,115.83,115.83,115.8,115.83,434851,115.549,116.60379999999999,115.77366401430297,52.538071065989875,-0.23502796585596286,-0.3521762734758538,0.11714830761989092,0.015416335470632156,0
2023-10-03 21:00:00,XOM,115.8,115.85,115.79,115.79,1427,115.60799999999999,116.54440000000001,115.77521982246458,51.150895140665,-0.20752698458859697,-0.3232464156984024,0.11571943110980543,0.015414172058101508,0
2023-10-03 23:00:00,XOM,115.78,115.8,115.78,115.8,1289,115.671,116.48460000000001,115.7775798393727,54.17789757412405,-0.18281793106473287,-0.2951607187716685,0.11234278770693562,0.015415385592255321,0
2023-10-04 08:00:00,XOM,115.1,115.21,115.1,115.21,4919,115.59,116.42040000000001,115.7235246165753,45.346062052505935,-0.20844111783588914,-0.27781679858451264,0.06937568074862349,0.01609193343918404,0
2023-10-04 09:00:00,XOM,115.02,115.02,115.0,115.0,3004,115.576,116.35979999999999,115.6546175102348,41.45199063231839,-0.24289300356444699,-0.2708320395804995,0.02793903601605252,0.014631696817950545,1
2023-10-04 10:00:00,XOM,115.01,115.18,114.9,115.18,33557,115.575,116.31,115.60941584259339,49.744897959183724,-0.252758235932248,-0.2672172788508492,0.014459042918601228,0.014632839122739131,0
2023-10-04 11:00:00,XOM,115.15,115.15,114.93,115.05,18413,115.50399999999999,116.2542,115.55613814329878,48.507462686567095,-0.2679773412240394,-0.26736929132548726,-0.000608049898552121,0.014591344476728515,0
2023-10-04 12:00:00,XOM,115.01,115.12,114.37,114.72,21308,115.42,116.1952,115.4765059391751,31.428571428571388,-0.3031720551566366,-0.27452984409171716,-0.02864221106491943,0.014790038275294208,0
2023-10-04 13:00:00,XOM,114.52,114.7,112.44,113.67,1962057,115.21000000000001,116.1158,115.30445775449175,29.97275204359667,-0.41105199279435567,-0.30183427383224487,-0.1092177189621108,0.017150410857149075,0
2023-10-04 14:00:00,XOM,113.66,113.83,111.56,111.69,3640957,114.79399999999998,116.002,114.9602236826354,18.74999999999997,-0.6488376762108601,-0.37123495430796793,-0.27760272190289215,0.023756446342575524,1
2023-10-04 15:00:00,XOM,111.69,112.44,111.53,112.22,1981225,114.43299999999999,115.9118,114.69924999857489,18.165467625899154,-0.7854636369934838,-0.4540806908450711,-0.3313829461484127,0.024475506504284848,0
2023-10-04 16:00:00,XOM,112.23,112.77,112.04,112.09,1515055,114.06300000000002,115.8176,114.45074999871062,18.397085610200264,-0.8939259864728228,-0.5420497499706215,-0.35187623650220134,0.024264170606793242,0
2023-10-04 17:00:00,XOM,112.08,112.15,110.8,110.89,1750271,113.572,115.69800000000001,114.11163095121438,12.345679012345641,-1.0644429157062234,-0.646528383117742,-0.41791453258848144,0.025958028370097346,0
2023-10-04 18:00:00,XOM,110.89,111.16,110.5,110.89,1986515,113.14000000000001,115.58279999999999,113.80480895586064,11.249999999999986,-1.1859083968354582,-0.7544043858612852,-0.431504010974173,0.024175859097679345,1
2023-10-04 19:00:00,XOM,110.89,111.76,110.79,111.43,4235350,112.78299999999999,115.47840000000001,113.5786366743501,18.208092485549216,-1.224482111146557,-0.8484199309183397,-0.37606218022821725,0.024486057239520083,0
2023-10-04 20:00:00,XOM,111.47,111.55,110.75,111.24,468781,112.38899999999998,115.36399999999999,113.35590937203104,17.821782178217845,-1.2559061652518722,-0.9299171777850462,-0.3259889874668259,0.024390222631559735,0
2023-10-04 21:00:00,XOM,111.05,111.17,110.12,110.55,46984,111.93900000000001,115.2324,113.08867990802808,16.12903225806464,-1.3212565647332184,-1.0081850551746807,-0.3130715095585377,0.023716562076633897,1
2023-10-04 22:00:00,XOM,110.5,110.68,110.5,110.66,7285,111.53299999999999,115.1024,112.85737705964446,18.707015130674122,-1.348625036523643,-1.0762730514444732,-0.2723519850791698,0.02393932750560035,0
2023-10-04 23:00:00,XOM,110.66,110.72,110.6,110.6,4646,111.226,114.96620000000001,112.64238876824975,19.101123595505726,-1.359484949903333,-1.1329154311362453,-0.22656951876708775,0.023642134525207692,0
2023-10-05 08:00:00,XOM,111.0,111.05,110.38,110.38,1847,111.095,114.82980000000002,112.42692317127357,16.480446927374345,-1.370050580615029,-1.1803424610320021,-0.1897081195830268,0.023440050638274437,0
2023-10-05 09:00:00,XOM,110.38,110.38,110.38,110.38,302,110.91100000000002,114.67800000000001,112.23197810734275,16.785206258890526,-1.3627153843849982,-1.2168170457026015,-0.14589833868239666,0.023457965425084635,0
2023-10-05 10:00:00,XOM,110.19,110.19,109.55,109.55,6762,110.657,114.50779999999999,111.97655162092916,15.67065073041175,-1.4076497419325733,-1.254983584948596,-0.15266615698397734,0.02389157775308097,1
2023-10-05 11:00:00,XOM,109.79,110.3,109.77,110.18,12469,110.58600000000001,114.3564,111.80545146655496,25.457102672292677,-1.3765567201600675,-1.2792982119908904,-0.09725850816917703,0.02523382025794134,0
2023-10-05 12:00:00,XOM,109.95,110.72,109.83,110.0,83760,110.497,114.208,111.63350370783544,34.08662900188335,-1.3508678088550141,-1.2936121313637152,-0.057255677491298895,0.025091671367663743,0
2023-10-05 13:00:00,XOM,109.87,110.9,108.87,109.83,3848196,110.33699999999999,114.04979999999999,111.46174144994635,25.85858585858601,-1.3289079175606702,-1.3006712886031062,-0.02823662895756396,0.025098709147396404,1
2023-10-05 14:00:00,XOM,109.83,110.47,109.24,109.98,2839086,110.21099999999998,113.888,111.32062321661812,28.772635814889526,-1.2845928127852062,-1.2974555934395262,0.012862780654320005,0.025067295482310417,0
2023-10-05 15:00:00,XOM,109.98,110.09,109.06,109.15,2177087,110.071,113.7156,111.11389719598782,31.08695652173934,-1.3014445932285241,-1.298253393397326,-0.0031911998311981993,0.025570305208758207,0
2023-10-05 16:00:00,XOM,109.14,109.22,108.7,108.98,1958737,109.90299999999999,113.54519999999998,110.91066889160803,29.979035639413198,-1.3133775312598743,-1.3012782209698357,-0.012099310290038634,0.025590124936679566,1
2023-10-05 17:00:00,XOM,108.98,109.53,108.71,109.41,1456893,109.78399999999999,113.417,110.76774804478822,28.326180257510742,-1.2734574396176441,-1.2957140646993974,0.0222566250817533,0.0253827038143063,0
2023-10-05 18:00:00,XOM,109.39,109.54,108.92,108.95,1479070,109.641,113.295,110.59462918337982,26.77484787018267,-1.2643638357427562,-1.2894440189080694,0.02508018316531313,0.019671452236487582,0
2023-10-05 19:00:00,XOM,108.95,109.22,108.85,108.97,3838769,109.5,113.1742,110.43990259448651,31.455399061032907,-1.2412350710459918,-1.279802229335654,0.03856715828966206,0.018718242336062712,0
2023-10-05 20:00:00,XOM,108.92,108.99,108.89,108.96,403465,109.441,113.0508,110.2989594902497,29.567307692307722,-1.2097668357873346,-1.2657951506259901,0.05602831483865556,0.01876666179399032,0
2023-10-05 21:00:00,XOM,108.95,108.95,108.87,108.87,4641,109.30999999999999,112.92480000000002,110.16286811022592,29.355608591885556,-1.1785052060457843,-1.248337161709949,0.06983195566416467,0.016011951356769968,1
2023-10-05 22:00:00,XOM,108.97,108.98,108.97,108.98,2422,109.208,112.80699999999999,110.0502140044901,32.84313725490206,-1.131807288658024,-1.225031187099564,0.09322389844154011,0.016104187372539425,0
2023-10-05 23:00:00,XOM,109.08,109.16,109.0,109.0,17993,109.125,112.6742,109.9501936231101,33.1707317073171,-1.0807270708908732,-1.1961703638578258,0.11544329296695266,0.014991886218188099,0
2023-10-06 08:00:00,XOM,108.06,108.48,106.7,107.13,18873,108.83999999999999,112.50040000000001,109.68160375424246,26.459143968871587,-1.177564768413589,-1.1924492447689785,0.014884476355389475,0.02198370042664405,1
2023-10-06 09:00:00,XOM,107.2,107.25,107.01,107.25,2412,108.65,112.3328,109.4500224443146,18.358531317494496,-1.2304425682571463,-1.200047909466612,-0.030394658790534157,0.021681694016703286,0
2023-10-06 10:00:00,XOM,107.06,107.26,107.01,107.26,20706,108.478,112.164,109.2414488781894,19.28251121076235,-1.257051185590342,-1.2114485646913582,-0.0456026208989837,0.021590896687819664,0
2023-10-06 11:00:00,XOM,107.3,107.3,105.55,105.55,103115,108.09200000000001,111.96520000000001,108.88988231836184,14.333333333333329,-1.3999832796765617,-1.249155507688399,-0.15082777198816277,0.02589844471031291,0
2023-10-06 12:00:00,XOM,107.22,108.2,105.3,105.3,208788,107.727,111.7592,108.54798876423214,11.639344262294998,-1.5159559086082055,-1.3025155878723602,-0.2134403207358453,0.02589615281501899,1
2023-10-06 13:00:00,XOM,105.3,106.82,104.81,105.96,4647813,107.426,111.56379999999999,108.30151364382908,23.10286677908924,-1.5368922314622608,-1.3493909165903404,-0.18750131487192045,0.027216412781999048,0
2023-10-06 14:00:00,XOM,105.95,106.25,105.11,105.48,4106280,107.078,111.3694,108.0327980587025,21.95512820512812,-1.574071490319838,-1.39432703133624,-0.17974445898359814,0.026740996047951195,1
2023-10-06 15:00:00,XOM,105.49,107.3,105.43,107.23,2950967,106.91399999999999,111.2106,107.95634110073084,35.58201058201061,-1.4456612630393693,-1.4045938776768658,-0.04106738536250343,0.031726887253627704,1
2023-10-06 16:00:00,XOM,107.23,108.24,106.99,107.69,2920753,106.785,111.04400000000001,107.93097528161363,41.666666666666615,-1.2918850306909775,-1.3820521082796884,0.0901670775887109,0.032216804437389356,1
2023-10-06 17:00:00,XOM,107.7,108.26,107.52,108.03,2000059,106.68799999999999,110.90180000000001,107.94040620717423,44.03553299492387,-1.1295602329172851,-1.3315537332072078,0.2019935002899227,0.03248065426815292,0
2023-10-06 18:00:00,XOM,108.03,108.27,107.65,107.68,1764443,106.74300000000001,110.7516,107.91560561601479,42.214111922141186,-1.0174304314373899,-1.2687290728532443,0.25129864141585445,0.03248380764619186,0
2023-10-06 19:00:00,XOM,107.68,107.84,107.1,107.19,3839976,106.737,110.5802,107.84650031925148,40.255220417633375,-0.9570731176689549,-1.2063978818163865,0.24932476414743165,0.031985528846274154,0
2023-10-06 20:00:00,XOM,107.17,107.26,107.1,107.19,394847,106.72999999999999,110.4128,107.78397647932277,39.482961222091625,-0.8988778078199715,-1.1448938670171036,0.2460160591971321,0.03198878658986988,0
2023-10-06 21:00:00,XOM,107.2,107.34,107.16,107.17,4318,106.89200000000001,110.2408,107.72550252891108,39.2479435957697,-0.8446350116953312,-1.0848420959527492,0.240207084257418,0.03160765300330369,0
2023-10-06 22:00:00,XOM,107.22,107.22,107.06,107.22,583,107.08399999999999,110.06819999999999,107.67735943091955,50.67264573991034,-0.78852302029631,-1.0255782808214615,0.23705526052515147,0.03145551078924344,1
2023-10-06 23:00:00,XOM,107.2,107.3,107.1,107.3,2532,107.218,109.8976,107.64142043749864,50.37593984962404,-0.7291928501654894,-0.9663011946902671,0.2371083445247777,0.03147860544143184,1
2023-10-09 08:00:00,XOM,109.8,111.0,109.43,109.43,22633,107.61300000000001,109.77040000000001,107.81176134821305,62.37172177879135,-0.5044846786935864,-0.873937891490931,0.36945321279734467,0.037632121218069206,1
2023-10-09 09:00:00,XOM,109.41,109.92,109.33,109.92,11292,107.88199999999999,109.65280000000001,108.01254598171657,78.94039735099346,-0.2835938357603993,-0.7558690803448248,0.4722752445844255,0.037845806316019186,1
2023-10-09 10:00:00,XOM,110.07,110.34,110.04,110.34,9926,108.147,109.55539999999999,108.23420826917214,82.64248704663223,-0.07379509744225743,-0.6194542837643113,0.5456591863220539,0.03798870144142837,0
2023-10-09 11:00:00,XOM,110.07,110.3,109.75,110.0,58031,108.34400000000001,109.4554,108.40237891020337,77.29729729729738,0.06429559608267255,-0.4827043077949146,0.5469999038775871,0.038171174912967516,0
2023-10-09 12:00:00,XOM,110.12,111.45,109.7,109.82,167608,108.55799999999999,109.34819999999999,108.53739044256496,80.56338028169003,0.15739462267819704,-0.3546845217002923,0.5120791443784893,0.033485974358592435,1
2023-10-09 13:00:00,XOM,109.85,110.92,109.52,110.62,3782832,108.901,109.2596,108.73573420993972,77.56097560975601,0.29235944838491434,-0.225275727683251,0.5176351760681653,0.034020613100637594,1
2023-10-09 14:00:00,XOM,110.62,111.7,110.61,111.44,4264686,109.326,109.194,108.9932833328026,78.80184331797227,0.46018249475474704,-0.0881840831956514,0.5483665779503984,0.034469357594331465,0
2023-10-09 15:00:00,XOM,111.44,112.07,110.86,111.39,3050144,109.748,109.1484,109.22154206301188,77.00964630225074,0.5824349385515575,0.045939721153790386,0.5364952173977671,0.029066175335672302,0
2023-10-09 16:00:00,XOM,111.4,111.49,110.3,110.53,1534405,110.079,109.1252,109.3461571046298,71.1738484398216,0.6029753439359524,0.1573468457102228,0.4456284982257296,0.030508678445092873,1
2023-10-09 17:00:00,XOM,110.54,110.98,110.29,110.61,1737581,110.41,109.09300000000002,109.46652309466505,77.05696202531644,0.618578506628154,0.24959317789380903,0.3689853287343449,0.0302809994040185,1
2023-10-09 18:00:00,XOM,110.62,111.18,110.47,111.08,1745510,110.575,109.0728,109.6201875618398,78.64506627393223,0.6612467565251308,0.33192389362007335,0.3293228629050574,0.029498386088929976,0
2023-10-09 19:00:00,XOM,111.08,111.17,110.52,110.92,3356953,110.675,109.0734,109.74397922261696,77.05627705627703,0.6743771887062309,0.40041455263730485,0.273962636068926,0.025779324814655166,0
2023-10-09 20:00:00,XOM,110.91,110.95,110.75,110.77,763609,110.718,109.071,109.84169548712963,75.24893314366992,0.6650135422531775,0.45333435056047944,0.2116791916926981,0.02580211152165467,1
2023-10-09 21:00:00,XOM,110.85,110.94,110.82,110.91,3572,110.80900000000001,109.0606,109.94343877406966,75.45839210155141,0.6612669412742633,0.49492086870323626,0.16634607257102707,0.025737827057217052,0
2023-10-09 22:00:00,XOM,110.9,110.94,110.89,110.89,1688,110.91600000000001,109.0536,110.03358746225351,64.65863453815254,0.6492003229429315,0.5257767595511753,0.1234235633917562,0.025344601586769603,0
2023-10-09 23:00:00,XOM,110.83,110.95,110.83,110.93,8059,110.947,109.06120000000001,110.11896008489603,61.14790286975719,0.6355390086042121,0.5477292093617827,0.08780979924242938,0.02457774391851281,1
2023-10-10 08:00:00,XOM,111.26,111.26,111.26,111.26,599,110.929,109.0732,110.22763055300116,60.36036036036035,0.643917876189505,0.5669669427273272,0.07695093346217785,0.024537261583283267,0
2023-10-10 10:00:00,XOM,111.05,111.09,111.0,111.09,2694,110.899,109.083,110.30976097652486,62.763466042154576,0.6295831670191205,0.5794901875856858,0.050092979433434714,0.024692312728034228,0
2023-10-10 11:00:00,XOM,111.14,111.3,110.88,111.0,12920,110.946,109.09539999999998,110.37549802637963,64.11483253588523,0.6039980453953717,0.5843917591476231,0.019606286247748628,0.02479832889143646,0
2023-10-10 12:00:00,XOM,111.14,111.35,110.56,111.05,23541,110.98999999999998,109.10879999999999,110.43973630958158,56.268221574343926,0.5810581575660052,0.5837250388312996,-0.002666881265294352,0.024812666451959012,0
2023-10-10 13:00:00,XOM,111.01,111.45,110.26,110.29,1693225,110.91100000000002,109.12360000000001,110.42547570866904,32.93768545994074,0.49583678496391315,0.5661473880578223,-0.07031060309390913,0.01760947678164574,1
2023-10-10 14:00:00,XOM,110.29,110.93,110.12,110.72,2134093,110.89099999999999,109.1344,110.45352564117674,41.06666666666661,0.45771933594558334,0.5444617776353745,-0.08674244168979117,0.017477340351741442,1
2023-10-10 15:00:00,XOM,110.72,111.25,110.52,111.15,1470248,110.929,109.1574,110.51985653249325,59.33734939759045,0.45694105724521705,0.526957633557343,-0.07001657631212599,0.01749048224727007,0
2023-10-10 16:00:00,XOM,111.15,111.22,110.75,111.02,1132703,110.94000000000001,109.1812,110.56748924368438,56.083086053412394,0.4407536188646475,0.509716830618804,-0.06896321175415654,0.017195012635063393,1
2023-10-10 17:00:00,XOM,111.01,111.29,110.76,111.2,1283532,110.971,109.20559999999999,110.62772836333349,51.94805194805202,0.4374072939925071,0.4952549232935447,-0.057847629301037595,0.017083452651859475,0
2023-10-10 18:00:00,XOM,111.2,111.45,110.94,111.03,1204115,110.981,109.2432,110.66603994777792,51.77993527508089,0.416239577423255,0.47945185411948676,-0.06321227669623175,0.015686768392997052,0
2023-10-10 19:00:00,XOM,111.04,111.09,110.36,110.46,2896638,110.901,109.2728,110.64641709560858,45.58404558404557,0.34944162766190345,0.45344980882797015,-0.1040081811660667,0.01458533170008503,0
2023-10-10 20:00:00,XOM,110.45,110.54,110.36,110.44,175694,110.83600000000001,109.2934,110.62675832459824,43.06784660766966,0.2915293692715295,0.42106572091668204,-0.12953635164515254,0.014587551189702149,0
2023-10-10 21:00:00,XOM,110.44,110.49,110.4,110.49,2196,110.78500000000001,109.3242,110.61373372225555,44.15204678362568,0.2468228492304121,0.3862171465794281,-0.13939429734901598,0.012410943939105159,0
2023-10-10 22:00:00,XOM,110.38,110.39,110.26,110.26,2820,110.70599999999999,109.35,110.58004479632645,40.720221606648174,0.19063599906451145,0.3471009170764448,-0.15646491801193335,0.01255156869570731,0
2023-10-10 23:00:00,XOM,110.29,110.47,109.61,109.64,12719,110.641,109.3636,110.49051672048584,29.230769230769198,0.0949837831332161,0.2966774902877991,-0.201693707154583,0.012785711003664716,1
2023-10-11 08:00:00,XOM,109.99,110.35,109.75,110.11,5275,110.58,109.3884,110.45427703282053,38.33333333333329,0.056453029533116705,0.24863259813686264,-0.19217956860374594,0.013664715781579321,0
2023-10-11 09:00:00,XOM,110.1,110.1,109.6,109.69,9170,110.434,109.4026,110.38148874398047,35.54083885209711,-0.007882495703810832,0.19732957936872797,-0.2052120750725388,0.014068383465384847,0
2023-10-11 10:00:00,XOM,109.89,109.89,108.08,108.7,107638,110.202,109.39659999999999,110.22134695883948,28.51919561243149,-0.1371723517076333,0.13042919315345572,-0.267601544861089,0.01630657312595646,0
2023-10-11 11:00:00,XOM,108.65,109.0,107.3,107.86,554025,109.86800000000001,109.41120000000001,109.99645677228334,28.108108108108098,-0.30391315226096083,0.04356072407057241,-0.34747387633153326,0.01760257327303252,0
2023-10-11 12:00:00,XOM,107.5,110.15,106.7,106.9,1025818,109.455,109.4042,109.70155612730397,18.585526315789608,-0.5076683304465064,-0.06668508683284335,-0.44098324361366303,0.019019486341988124,0
2023-10-11 13:00:00,XOM,106.9,107.64,105.66,105.97,10675881,109.006,109.3784,109.3461698294655,10.638297872340445,-0.7357082184215216,-0.200489713150579,-0.5352185052709426,0.019485841045606456,0
2023-10-11 14:00:00,XOM,105.96,106.39,104.94,105.62,11006720,108.524,109.37979999999999,108.99129651237354,10.294117647058869,-0.9339080369954473,-0.3471733779195527,-0.5867346590758946,0.019480790754838502,0
2023-10-11 15:00:00,XOM,105.62,105.88,105.1,105.33,6491486,108.008,109.38040000000001,108.6426016064332,7.525325615050605,-1.1016838716388975,-0.49807547666342167,-0.6036083949754758,0.01939873889853172,0
2023-10-11 16:00:00,XOM,105.32,105.72,104.83,105.34,6423951,107.516,109.36800000000001,108.32806812010622,7.851851851851862,-1.2197796523807511,-0.6424163118068876,-0.5773633405738635,0.019342892258943672,1
2023-10-11 17:00:00,XOM,105.33,105.85,105.31,105.69,3955045,107.12100000000001,109.37219999999999,108.07682353723895,13.476263399693678,-1.2704839859832617,-0.7680298466421625,-0.5024541393410993,0.019678689375772468,1
2023-10-11 18:00:00,XOM,105.69,105.93,105.43,105.83,3791043,106.69300000000001,109.3442,107.86284034321619,15.338345864661619,-1.2845630623273223,-0.8713364897791945,-0.4132265725481278,0.01900701291593909,1
2023-10-11 19:00:00,XOM,105.83,106.55,105.52,106.47,10854603,106.37100000000001,109.3198,107.7301888819575,22.23756906077348,-1.2299006513452895,-0.9430493220924137,-0.2868513292528758,0.01984633719676079,0
2023-10-11 20:00:00,XOM,106.49,106.49,106.0,106.0,710376,106.101,109.2792,107.56540898843775,21.524064171122973,-1.2105508917286443,-0.9965496360196598,-0.21400125570898443,0.01994448265043848,1
2023-10-11 21:00:00,XOM,106.09,106.28,106.01,106.06,3307,105.921,109.24680000000001,107.42203670382463,24.132947976878626,-1.1768090471090034,-1.0326015182375285,-0.1442075288714748,0.019752999318104654,1
2023-10-11 22:00:00,XOM,106.25,106.27,106.03,106.2,8691,105.851,109.227,107.30565225584134,20.33383915022766,-1.1257941084798375,-1.0512400362859904,-0.07455407219384713,0.02008100845243486,0
2023-10-11 23:00:00,XOM,106.2,106.23,106.06,106.13,13156,105.867,109.2058,107.19368537433263,21.474358974358992,-1.0785796225626427,-1.0567079535413209,-0.02187166902132187,0.01989329350022867,1
2023-10-12 08:00:00,XOM,107.13,107.13,106.46,107.04,6776,106.00900000000001,109.20320000000001,107.17904867201524,36.52597402597411,-0.9567041179544304,-1.0367071864239428,0.08000306846951233,0.022487948038086403,1
2023-10-12 09:00:00,XOM,106.99,107.28,106.99,107.14,5301,106.19000000000001,109.2016,107.17532975087093,43.35793357933582,-0.8423377924869868,-0.9978333076365516,0.15549551514956483,0.022538190135476806,1
2023-10-12 10:00:00,XOM,107.33,107.7,107.17,107.25,23884,106.381,109.2006,107.18244120316893,53.82932166301961,-0.7343603261807345,-0.9451387113453883,0.21077838516465375,0.022671498347001922,0
2023-10-12 11:00:00,XOM,107.25,107.35,106.9,107.3,55829,106.542,109.15799999999999,107.1936372790576,68.02168021680208,-0.6374052135341657,-0.8835920117831438,0.24618679824897816,0.02228370197326651,0
2023-10-12 12:00:00,XOM,107.22,107.45,105.77,107.3,239445,106.689,109.1056,107.20376706200449,75.14970059880216,-0.5541793536141029,-0.8177094801493356,0.2635301265352328,0.021601614569427063,0
2023-10-12 13:00:00,XOM,107.22,107.84,106.79,107.3,5139368,106.772,109.04480000000001,107.21293210371834,82.29508196721298,-0.4826584735785673,-0.750699278835182,0.26804080525661467,0.021467011626307056,0
2023-10-12 14:00:00,XOM,107.3,107.6,106.61,107.09,4567677,106.881,108.98660000000001,107.2012242843166,76.92307692307693,-0.4378753513447009,-0.6881344933370858,0.25025914199238486,0.019816856160888907,1
2023-10-12 15:00:00,XOM,107.1,107.53,107.07,107.35,3386507,107.00999999999999,108.93719999999999,107.21539340009596,76.2658227848101,-0.3770580863313313,-0.6259192119359349,0.2488611256046036,0.018611030934739977,0
2023-10-12 16:00:00,XOM,107.36,107.46,107.1,107.18,2808923,107.10799999999999,108.86840000000001,107.21202260008683,71.15987460815072,-0.33867352728859146,-0.5684700750064663,0.22979654771787483,0.016319581696358613,0
2023-10-12 17:00:00,XOM,107.17,107.22,106.5,106.55,3084716,107.15,108.77060000000002,107.14897282864999,51.25786163522011,-0.35499703769910695,-0.5257754675449945,0.17077842984588754,0.014892797536490395,1
2023-10-12 18:00:00,XOM,106.55,106.72,106.09,106.66,3127490,107.112,108.676,107.10240398782618,61.70212765957444,-0.3549656337449676,-0.4916135007849891,0.13664786704002152,0.014418953306990378,0
2023-10-12 19:00:00,XOM,106.65,106.81,106.24,106.43,6352196,107.04100000000001,108.594,107.03836551279511,56.18729096989978,-0.3692434154476274,-0.4671394837175168,0.09789606826988939,0.01429101030571836,0
2023-10-12 20:00:00,XOM,106.47,106.51,106.27,106.46,79220,106.96200000000002,108.51099999999998,106.98328308300509,54.51388888888878,-0.3738286470899084,-0.4484773163919952,0.0746486693020868,0.014286318337388698,0
2023-10-12 21:00:00,XOM,106.46,106.46,106.43,106.43,2353,106.875,108.41799999999999,106.93058945605223,55.28169014084536,-0.37555407191402423,-0.43389266749640104,0.05833859558237681,0.01399745098824805,0
2023-10-12 22:00:00,XOM,106.35,106.46,106.26,106.46,5415,106.79100000000001,108.32879999999999,106.88577141261868,35.20408163265216,-0.3702329196034384,-0.42116071791780857,0.050927798314370165,0.013960094062258436,0
2023-10-12 23:00:00,XOM,106.46,106.46,106.37,106.46,989,106.707,108.2426,106.84522175427404,31.720430107526,-0.3618447470569208,-0.40929752374563105,0.04745277668871023,0.01258176317200625,1
2023-10-13 08:00:00,XOM,107.16,107.55,107.16,107.41,6556,106.739,108.1726,106.8990101586289,52.962962962962976,-0.2753657543545813,-0.3825111698674212,0.10714541551283985,0.014569563463676114,1
2023-10-13 09:00:00,XOM,107.49,108.0,107.4,107.68,15550,106.772,108.1084,106.97339014352139,56.506849315068784,-0.18293502497975567,-0.3425959408898881,0.15966091591013243,0.01468523054041922,1
2023-10-13 10:00:00,XOM,107.84,108.29,107.79,107.8,36300,106.83400000000002,108.0458,107.05211489175744,58.22368421052649,-0.09886040766353688,-0.2938488342446179,0.194988426581081,0.014678464563609071,0
2023-10-13 11:00:00,XOM,107.78,107.85,107.5,107.82,68418,106.96099999999998,107.977,107.12524680682816,58.49673202614392,-0.03026792506349807,-0.24113265240839393,0.21086472734489586,0.014617098323444405,0
2023-11-01 10:00:00,XOM,106.1,106.1,106.1,106.1,2119,106.905,107.87720000000002,107.02760425379691,39.16849015317262,-0.1133904196069011,-0.2155842058480954,0.1021937862411943,0.02033593581716833,1
2023-11-01 11:00:00,XOM,106.0,106.3,106.0,106.3,1748,106.89199999999998,107.7832,106.95830861057816,38.359201773835814,-0.16126826667530736,-0.20472101801353781,0.043452751338230455,0.020425158387734503,1
2023-11-01 12:00:00,XOM,106.37,106.75,106.25,106.5,20800,106.896,107.6922,106.91466017147548,42.5110132158589,-0.18098716945908677,-0.1999742483026476,0.018987078843560823,0.02050500998366856,1
2023-11-01 13:00:00,XOM,106.5,106.86,105.59,106.7,2294402,106.923,107.6204,106.89421634562068,51.82481751824827,-0.17841950446678823,-0.19566329953547573,0.017243795068687506,0.02061181252157075,1
2023-11-01 14:00:00,XOM,106.72,107.17,106.43,106.91,2928643,106.968,107.5442,106.89571955079965,52.969121140142555,-0.15762239366694075,-0.18805511836176875,0.030432724694827995,0.020732580167966832,0
2023-11-01 15:00:00,XOM,106.9,106.93,106.34,106.64,2395523,106.98599999999999,107.454,106.87136530786636,52.470588235294066,-0.16107055593296593,-0.18265820587600817,0.021587649943042242,0.020863955572530634,0
2023-11-01 16:00:00,XOM,106.64,106.71,106.18,106.31,2233948,106.876,107.35979999999999,106.81790194521241,48.351648351648436,-0.18826133199968353,-0.18377883110074325,-0.004482500898940284,0.020989782798923207,0
2023-11-01 17:00:00,XOM,106.3,106.4,105.91,106.2,1849616,106.728,107.2598,106.75905414090647,47.51619870410362,-0.21619414707190288,-0.1902618942949752,-0.025932252776927678,0.020791221505955852,0
2023-11-01 18:00:00,XOM,106.19,106.49,105.83,105.97,3416244,106.545,107.1586,106.68390612748681,44.927536231884105,-0.2539626586291064,-0.20300204716180142,-0.05096061146730496,0.02083044285059576,0
2023-11-01 19:00:00,XOM,105.97,106.38,105.46,105.61,8105156,106.324,107.0616,106.58162935344045,41.811175337186945,-0.3093771601781441,-0.22427706976506998,-0.08510009041307412,0.020304500234304194,0
2023-11-01 20:00:00,XOM,105.64,105.64,105.56,105.62,431286,106.276,106.96519999999998,106.49004560549373,28.941176470588317,-0.34846969375442427,-0.24911559456294086,-0.09935409919148341,0.020254850498097568,1
2023-11-01 21:00:00,XOM,105.62,105.78,105.6,105.78,855,106.224,106.87100000000001,106.42242221449432,27.053140096618208,-0.3623630497614272,-0.2717650856026381,-0.09059796415878907,0.020267718221215848,0
2023-11-01 22:00:00,XOM,105.78,105.78,105.63,105.7,916,106.144,106.7798,106.35362009882819,24.390243902439053,-0.37550043068131345,-0.2925121546183732,-0.08298827606294024,0.02026312427306989,0
2023-11-01 23:00:00,XOM,105.75,105.79,105.7,105.7,737,106.04400000000001,106.70100000000001,106.29137056560646,24.019607843137365,-0.3815140433030848,-0.31031253235531553,-0.07120151094776928,0.02026605780388113,1
2023-11-02 09:00:00,XOM,106.2,106.29,106.2,106.29,741,105.982,106.62459999999999,106.2912400355487,53.22033898305104,-0.33481229771271614,-0.3152124854267957,-0.019599812285920448,0.021111073410357638,0
2023-11-02 11:00:00,XOM,106.1,106.1,106.0,106.0,4906,105.918,106.5508,106.26350288930595,45.06578947368427,-0.3175409893702579,-0.31567818621548815,-0.001862803154769721,0.021277303686623207,1
2023-11-02 12:00:00,XOM,106.22,106.23,106.0,106.19,13219,105.90599999999999,106.50059999999999,106.25650261413395,44.88448844884485,-0.2852339416447336,-0.30958933730133725,0.024355395656603662,0.019144731048497367,1
2023-11-02 13:00:00,XOM,106.11,107.37,105.5,107.25,2425685,106.011,106.48839999999998,106.35112141278785,57.06940874035987,-0.17211321830826876,-0.28209411350272356,0.10998089519445481,0.021694711542266286,1
2023-11-02 14:00:00,XOM,107.25,107.92,107.03,107.82,3071545,106.196,106.5068,106.49101461156997,60.70588235294113,-0.036054381297546456,-0.23288616706168813,0.19683178576414168,0.022356807851785208,1
2023-11-02 15:00:00,XOM,107.83,108.06,107.5,108.03,2402946,106.43800000000002,106.54799999999999,106.6375846485633,66.58711217183767,0.08770743552049964,-0.1687674465452506,0.25647488206575025,0.02243973530588587,1
2023-11-02 16:00:00,XOM,108.02,108.33,107.82,108.19,2763809,106.69500000000001,106.59939999999999,106.78543372965251,73.38308457711432,0.19643583974523438,-0.09572678928715361,0.292162629032388,0.01476368047641643,1
2023-11-02 17:00:00,XOM,108.21,108.76,108.12,108.69,1699766,106.98599999999999,106.6666,106.96682099349513,78.23129251700668,0.3192693662489887,-0.012727558179925158,0.3319969244289139,0.015187585733698812,0
2023-11-02 18:00:00,XOM,108.69,108.75,108.18,108.43,1773072,107.25900000000001,106.72840000000001,107.10617137506702,77.70270270270281,0.3911273215867084,0.06804341777340155,0.3230839038133068,0.015558138066660447,1
2023-11-02 19:00:00,XOM,108.43,109.19,108.43,109.13,6301297,107.602,106.79720000000002,107.29891695839397,86.82008368200843,0.49880945387026543,0.15419662499277434,0.3446128288774911,0.01650446751172427,0
2023-11-02 20:00:00,XOM,109.12,109.2,109.0,109.04,229616,107.877,106.86140000000002,107.46473439092787,85.18518518518542,0.5703118714272364,0.23741967427966676,0.3328921971475696,0.01659178107294864,0
2023-11-02 21:00:00,XOM,109.06,109.06,108.9,108.9,5781,108.167,106.91,107.60142635369664,82.2314049586779,0.6086649122889298,0.3116687218815194,0.29699619040741043,0.016359432789451282,1
2023-11-02 22:00:00,XOM,109.0,109.08,108.9,109.07,3202,108.455,106.97139999999999,107.74129051048743,84.17849898580137,0.6453384923111969,0.3784026759674549,0.26693581634374197,0.015768025150584522,0
2023-11-02 23:00:00,XOM,108.91,108.91,108.91,108.91,3109,108.62100000000001,107.02839999999998,107.85259617615529,81.53241650294714,0.6539535365757985,0.4335128480891237,0.22044068848667475,0.01584081018133179,1
2023-11-03 08:00:00,XOM,108.99,108.99,108.99,108.99,345,108.73800000000001,107.0842,107.96092034985477,79.47598253275126,0.6596325195571779,0.47873678238273454,0.1808957371744434,0.015439737367969865,0
2023-11-03 10:00:00,XOM,109.11,109.11,108.9,108.9,2994,108.825,107.13959999999999,108.05035650701146,83.10502283105076,0.6493851983083232,0.5128664655678523,0.13651873274047088,0.0147974668998945,0
2023-11-03 11:00:00,XOM,108.78,108.9,108.74,108.9,2737,108.896,107.17679999999999,108.13127493491513,82.33890214797191,0.6339562691440221,0.5370844262830863,0.09687184286093586,0.014807503058951512,1
2023-11-03 12:00:00,XOM,108.79,109.41,108.74,109.25,17644,108.952,107.219,108.23782017920892,78.73563218390859,0.6425637318313164,0.5581802873927323,0.08438344443858414,0.01490219272829966,0
2023-11-03 13:00:00,XOM,109.13,109.37,107.88,108.55,2435362,108.96400000000001,107.245,108.26755159071283,60.11080332409994,0.586144350952921,0.5637731001047701,0.022371250848150837,0.0168013430609737,0
2023-11-03 14:00:00,XOM,108.57,108.66,106.79,106.82,3477951,108.73299999999999,107.23540000000001,108.12968953445446,38.206627680311676,0.3972557266071419,0.5304696254052446,-0.13321389879810264,0.024107535960691144,1
2023-11-03 15:00:00,XOM,106.83,107.66,106.54,107.42,2673383,108.571,107.2378,108.06210005498261,43.08797127468579,0.2926021807338657,0.48289613647096885,-0.19029395573710317,0.024115283721385005,1
2023-11-03 16:00:00,XOM,107.42,107.65,107.19,107.51,1736141,108.43199999999999,107.24199999999999,108.00951909736523,38.56589147286819,0.21445365128063543,0.4292076394329022,-0.21475398815226676,0.023868506716985156,0
2023-11-03 17:00:00,XOM,107.52,107.55,107.19,107.41,2204068,108.266,107.24839999999999,107.95242204047331,39.79999999999984,0.14280504670864502,0.3719271208880508,-0.22912207417940578,0.02389513000026264,1
2023-11-03 18:00:00,XOM,107.4,107.58,107.2,107.5,1763665,108.125,107.25139999999999,107.9093342270949,31.43507972665148,0.09222217934643595,0.31598613257972785,-0.2237639532332919,0.021764404925985564,1
2023-11-03 19:00:00,XOM,107.5,107.97,107.44,107.78,5470635,108.00399999999999,107.2634,107.8970166816573,36.244541484716095,0.07387694503876219,0.26756429507153473,-0.19368735003277254,0.021247124713440944,0
2023-11-03 20:00:00,XOM,107.73,107.9,107.64,107.74,5474607,107.88799999999999,107.2872,107.88206271197565,37.053571428571324,0.05547111251807735,0.22514565856084326,-0.1696745460427659,0.02114878763115805,0
2023-11-03 21:00:00,XOM,107.74,107.78,107.71,107.71,2273,107.769,107.3082,107.86567578702558,34.33179723502312,0.038025276639857,0.18772158217664603,-0.14969630553678903,0.021081333476682753,0
2023-11-03 22:00:00,XOM,107.78,107.85,107.72,107.72,4322,107.61599999999999,107.33400000000002,107.85180190254695,35.79952267303115,0.024721271018563584,0.15512151994502957,-0.13040024892646598,0.02046586683642959,1
2023-11-03 23:00:00,XOM,107.72,107.85,107.72,107.78,2483,107.53900000000002,107.36040000000001,107.84496362611392,35.49160671462849,0.01880250569111297,0.12785771709424626,-0.10905521140313329,0.02038178678399801,1
2023-11-06 09:00:00,XOM,107.93,107.99,107.93,107.99,457,107.65599999999999,107.3916,107.85877661410308,39.393939393939355,0.030703159571999095,0.10842680558979682,-0.07772364601779773,0.019279920403959764,1
2023-11-06 11:00:00,XOM,108.5,108.5,108.5,108.5,500,107.76399999999998,107.4324,107.91984550799802,45.83333333333331,0.0803609008225834,0.10281362463635414,-0.02245272381377074,0.019972072306460604,0
2023-11-06 12:00:00,XOM,108.45,108.52,108.4,108.4,8772,107.853,107.47120000000001,107.96557450723631,40.6593406593408,0.1103735368357519,0.1043256070762337,0.006047929759518206,0.019955392906361974,0
2023-11-06 13:00:00,XOM,108.49,108.5,107.78,108.4,687316,107.952,107.491,108.00694836369,48.05194805194818,0.13262989226673483,0.10998646411433392,0.022643428152400905,0.019869560699365244,0
2023-11-06 14:00:00,XOM,108.4,108.67,107.15,107.47,2203358,107.949,107.4868,107.95581042429095,60.65573770491798,0.07436772182357743,0.10286271565618263,-0.028494993832605203,0.021514638772880793,0
2023-11-06 15:00:00,XOM,107.47,107.67,106.87,106.91,2055934,107.862,107.469,107.85620943150133,41.528239202657815,-0.016799137889137228,0.07893034494711866,-0.09572948283625589,0.021928152862717848,1
2023-11-06 16:00:00,XOM,106.91,107.17,106.85,106.99,1501748,107.78699999999999,107.4524,107.77371329516787,41.33333333333324,-0.08165295518098503,0.04681368492149793,-0.12846664010248296,0.021994048322540424,0
2023-11-06 17:00:00,XOM,107.0,107.12,106.61,106.61,1331737,107.67699999999999,107.46259999999998,107.66288345753283,37.804878048780594,-0.16184722280074482,0.005081503377049379,-0.1669287261777942,0.022132032950847896,0
2023-11-06 18:00:00,XOM,106.61,106.64,105.99,106.14,1736780,107.519,107.4594,107.51784693776779,31.420765027322474,-0.26032595415182413,-0.04799998812872533,-0.2123259660230988,0.021897453356339518,0
2023-11-06 19:00:00,XOM,106.14,106.21,105.77,106.0,2082940,107.34100000000001,107.44940000000001,107.3732900865518,24.71590909090915,-0.3456830689807049,-0.10753660429912125,-0.23814646468158363,0.02126234159234944,0
2023-11-06 20:00:00,XOM,106.0,106.14,105.77,105.93,4803202,107.13499999999999,107.434,107.23583388783258,24.507042253521277,-0.4142029387870281,-0.1688698711967026,-0.24533306759032547,0.014517314479134362,0
2023-11-06 21:00:00,XOM,105.87,106.01,105.5,105.82,262213,106.867,107.4122,107.10099256518185,23.966942148760396,-0.47194126483144316,-0.22948414992365074,-0.24245711490779243,0.01305970756877072,0
2023-11-06 22:00:00,XOM,105.82,105.85,105.8,105.85,9860,106.61200000000001,107.39640000000001,106.98185041611691,24.38356164383559,-0.5094064346402405,-0.28546860686696873,-0.22393782777327176,0.013000572600821273,0
2023-11-06 23:00:00,XOM,105.87,105.87,105.72,105.73,5004,106.34499999999998,107.3848,106.86262656696293,22.371967654986506,-0.5425269359475351,-0.336880272683082,-0.20564666326445308,0.013004743077682568,0
2023-11-07 00:00:00,XOM,105.67,105.74,105.5,105.6,5991,106.15799999999999,107.37280000000001,106.74237641772837,17.079889807162616,-0.5726637738840452,-0.38403697292327466,-0.18862680096077056,0.01289723811404598,0
2023-11-07 09:00:00,XOM,104.99,105.2,104.99,105.0,2847,105.96699999999998,107.35340000000001,106.57643580651614,2.9569892473118244,-0.637612421567809,-0.4347520626521816,-0.20286035891562737,0.01319420808798572,0
2023-11-07 11:00:00,XOM,104.85,104.85,104.85,104.85,186,105.753,107.3382,106.4120133487527,2.9177718832890918,-0.693197687740934,-0.4864411876699321,-0.20675650007100194,0.013158036283093692,1
2023-11-07 12:00:00,XOM,104.88,105.15,104.88,104.95,13337,105.58700000000002,107.32480000000001,106.27277398220481,5.42635658914746,-0.7208705009792453,-0.5333270503317947,-0.1875434506474506,0.013320791632993842,0
2023-11-07 13:00:00,XOM,104.91,105.78,104.41,104.73,61522,105.446,107.3038,106.12584312675673,6.645569620253397,-0.7518862891177491,-0.5770388980889856,-0.17484739102876357,0.0132608242903803,0
2023-11-07 14:00:00,XOM,104.65,104.74,103.36,103.5,2856339,105.196,107.2598,105.87576282897038,5.483028720626805,-0.8657375614300662,-0.6347786307572018,-0.23095893067286444,0.016626309228746354,1
2023-11-07 15:00:00,XOM,103.5,104.15,103.29,103.72,3012567,104.975,107.2202,105.67045208335416,8.816120906801189,-0.9275214635387954,-0.6933271973135204,-0.23419426622527495,0.01667168033288227,0
2023-11-07 16:00:00,XOM,103.74,103.88,103.39,103.62,1961603,104.755,107.16680000000001,105.47517093255853,9.485094850948713,-0.9733348174582943,-0.7493287213424753,-0.224006096115819,0.015155775222548925,1
2023-11-07 17:00:00,XOM,103.62,103.97,103.55,103.93,1884782,104.56300000000002,107.12540000000001,105.32801179612439,18.696883852691442,-0.9734069914128014,-0.7941443753565405,-0.17926261605626093,0.016009645854752026,1
2023-11-07 18:00:00,XOM,103.94,104.74,103.9,104.63,2067904,104.453,107.0942,105.26153448220778,33.25183374083126,-0.9065301249507911,-0.8166215252753907,-0.08990859967540044,0.01820468038206581,0
2023-11-07 19:00:00,XOM,104.63,104.86,104.19,104.19,1760404,104.31199999999998,107.03300000000002,105.15948357914037,30.493273542600832,-0.8789026070680279,-0.8290777416339181,-0.0498248654341098,0.016963214894827366,0
2023-11-07 20:00:00,XOM,104.19,104.43,104.01,104.22,4412573,104.234,106.961,105.07000895255558,31.735159817351644,-0.8448479693300328,-0.8322317871731411,-0.012616182156891753,0.01659858019262162,0
2023-11-07 21:00:00,XOM,104.21,104.3,104.2,104.21,227446,104.17,106.8846,104.98810333802648,31.19266055045871,-0.8093368090586068,-0.8276527915502342,0.01831598249162736,0.016511937836654875,0
2023-11-07 22:00:00,XOM,104.11,104.2,104.11,104.11,2465,104.08600000000001,106.80300000000001,104.90447444869062,31.33640552995388,-0.7802686714207852,-0.8181759675243444,0.03790729610355925,0.016343940509766102,1
2023-11-07 23:00:00,XOM,104.17,104.21,104.1,104.21,3772,104.03399999999999,106.71340000000001,104.8383340250058,33.8747099767981,-0.7406253308621444,-0.8026658401919045,0.06204050932976002,0.016107479637517724,0
2023-11-08 00:00:00,XOM,104.2,104.2,103.91,104.0,16831,104.08399999999999,106.6248,104.75849268929096,37.24489795918363,-0.7178776955998387,-0.7857082112734914,0.06783051567365272,0.016141052754612764,1
2023-11-08 09:00:00,XOM,104.1,104.1,104.1,104.1,2043,104.122,106.52420000000001,104.69577909983468,40.31007751937979,-0.6838973238632633,-0.7653460337914458,0.08144870992818254,0.016252341736708698,0
2023-11-08 12:00:00,XOM,104.11,104.15,103.55,103.7,10827,104.13,106.4174,104.60094299508852,35.01199040767371,-0.6813896557065391,-0.7485547581744645,0.0671651024679254,0.016523529806035456,1
2023-11-08 13:00:00,XOM,104.07,104.1,103.55,103.92,17576,104.12899999999999,106.3178,104.53609128127056,40.28776978417254,-0.654109976601319,-0.7296658018598354,0.07555582525851645,0.0167747000764043,1
2023-11-08 14:00:00,XOM,103.88,104.9,103.52,104.08,1867525,104.074,106.21800000000002,104.49265401638765,59.35483870967754,-0.6125192311302641,-0.7062364877139212,0.09371725658365715,0.01694977812990441,0
2023-11-08 15:00:00,XOM,104.08,104.15,103.51,103.52,2451413,104.00699999999999,106.1102,104.4000203005412,47.09302325581387,-0.6176259777711266,-0.6885143857253624,0.07088840795423579,0.017563026970760957,1
2023-11-08 16:00:00,XOM,103.53,104.03,103.38,103.59,2017336,103.94399999999999,106.00219999999999,104.32287551001347,49.56011730205276,-0.6090044718313976,-0.6726124029465694,0.06360793111517182,0.01691273294068499,0
2023-11-08 17:00:00,XOM,103.59,103.59,103.1,103.14,1693804,103.83699999999999,105.887,104.21022069953601,38.873239436619535,-0.6312069447067472,-0.6643313112986051,0.03312436659185791,0.017297487739641692,1
2023-11-08 18:00:00,XOM,103.14,103.36,102.99,103.35,1506975,103.761,105.77600000000001,104.12829491862782,29.084967320261242,-0.6246566662506012,-0.6563963822890044,0.0317397160384032,0.01744717912421983,0
2023-11-08 19:00:00,XOM,103.34,103.45,103.05,103.12,1488130,103.652,105.6534,104.03226683113945,31.22807017543849,-0.6307536655655923,-0.651267838944322,0.02051417337872974,0.01745806638271289,0
2023-11-08 20:00:00,XOM,103.12,103.34,102.89,102.93,4666004,103.545,105.541,103.92728903769759,28.571428571428427,-0.6434991360765849,-0.6497140983707747,0.006214962294189719,0.013190706078907632,1
2023-11-08 21:00:00,XOM,102.98,103.63,102.91,103.22,978132,103.45700000000002,105.469,103.85992817696449,34.95440729483268,-0.6230176769489901,-0.6443748140864178,0.021357137137427706,0.013340369399613989,0
2023-11-08 22:00:00,XOM,103.16,103.18,103.09,103.09,1295,103.396,105.38240000000002,103.78660168392025,34.638554216867306,-0.6102414035362074,-0.6375481319763758,0.02730672844016846,0.013360557839633616,1
2023-11-08 23:00:00,XOM,103.09,103.35,103.09,103.35,5130,103.33900000000001,105.2992,103.74502057116594,37.643678160919364,-0.5725364439844611,-0.6245457943779928,0.05200935039353172,0.013248316473596035,0
2023-11-09 00:00:00,XOM,103.25,103.43,103.07,103.3,6837,103.261,105.21700000000001,103.70263765962632,39.45783132530101,-0.5404594934070559,-0.6077285341838055,0.06726904077674956,0.011003669029258829,1
2023-11-09 11:00:00,XOM,103.73,103.73,103.5,103.5,7784,103.25899999999999,105.137,103.68333883490001,41.228070175438575,-0.49321448092157993,-0.5848257235313603,0.09161124260978037,0.010613975258131444,1
2023-11-09 12:00:00,XOM,103.7,103.7,103.5,103.66,6307,103.266,105.0546,103.68111608871907,49.37106918238983,-0.4378149471403816,-0.5554235682531645,0.11760862111278292,0.010764482617995752,1
2023-11-09 13:00:00,XOM,103.58,103.95,103.5,103.95,515374,103.34700000000001,104.97879999999999,103.70672408026964,50.461538461538474,-0.36628750674611865,-0.5175963559517553,0.1513088492056367,0.011193135408076592,0
2023-11-09 14:00:00,XOM,103.85,103.97,103.31,103.47,1936725,103.359,104.89399999999999,103.68417892976777,41.45658263305318,-0.34436387103269794,-0.4829498589679439,0.13858598793524596,0.012046506735814894,1
2023-11-09 15:00:00,XOM,103.47,103.94,103.39,103.77,2460101,103.424,104.815,103.69235236502799,53.77643504531724,-0.29933123483520774,-0.4462261341413967,0.146894899306189,0.012411383348913563,0
2023-11-09 16:00:00,XOM,103.77,103.84,103.16,103.21,2271323,103.452,104.7236,103.64641404454913,44.99999999999983,-0.30531043741738983,-0.41804299479659535,0.11273255737920551,0.01335446687714863,1
2023-11-09 17:00:00,XOM,103.2,103.7,103.14,103.53,1475724,103.48299999999999,104.6344,103.63532699268731,55.313351498637644,-0.2809886110938322,-0.39063211805604275,0.10964350696221054,0.013745692036200272,0
2023-11-09 18:00:00,XOM,103.53,103.59,103.16,103.21,1543549,103.495,104.52860000000001,103.59481966005042,48.14814814814813,-0.2842579652723174,-0.3693572874992977,0.0850993222269803,0.013559365132636076,0
2023-11-09 19:00:00,XOM,103.2,103.32,103.02,103.13,1640019,103.473,104.4232,103.550551120998,50.137741046831835,-0.2899617844688862,-0.3534781868932154,0.06351640242432921,0.013337624467438833,0
2023-11-09 20:00:00,XOM,103.13,103.32,102.86,102.96,4175197,103.439,104.3144,103.49430815709343,50.41551246537378,-0.3046874344437498,-0.34372003640332227,0.03903260195957248,0.013235947109720082,0
2023-11-09 21:00:00,XOM,102.91,103.05,102.91,102.95,190797,103.38399999999999,104.22399999999999,103.44246928498929,45.945945945946,-0.3135501239175795,-0.33768605390617373,0.024135929988594207,0.012215849799989787,1
2023-11-09 22:00:00,XOM,102.97,103.1,102.96,103.1,2896,103.328,104.14779999999999,103.40985316260937,50.14925373134315,-0.3049547937455941,-0.3311398018740578,0.026185008128463694,0.012304313890338545,0
2023-11-09 23:00:00,XOM,103.05,103.05,103.0,103.05,1219,103.23799999999999,104.069,103.37558143283705,45.222929936305775,-0.29873389638866854,-0.32465862077697993,0.025924724388311393,0.011527901827646193,0
2023-11-10 00:00:00,XOM,103.04,103.04,102.89,102.92,3382,103.18299999999999,103.99520000000001,103.33219272494782,44.09937888198764,-0.3008259694407798,-0.3198920905097399,0.019066121068960107,0.01137323852102972,1
2023-11-10 09:00:00,XOM,103.65,103.65,103.5,103.5,878,103.15599999999999,103.94239999999999,103.34817437019089,50.0,-0.2527690355706085,-0.3064674795219136,0.05369844395130513,0.012558399642475807,1
2023-11-10 10:00:00,XOM,103.51,103.64,103.5,103.64,1027,103.199,103.8952,103.37596728731558,49.72067039106151,-0.20106894167720668,-0.28538777195297227,0.08431883027576559,0.012420390164093749,1
2023-11-10 11:00:00,XOM,103.7,103.75,103.67,103.75,3891,103.221,103.8516,103.41158945042838,47.05882352941171,-0.14949685738265828,-0.25820958903890945,0.10871273165625117,0.012174491190770402,0
2023-11-10 12:00:00,XOM,103.88,103.88,103.7,103.8,7533,103.28,103.81120000000001,103.44858093133996,55.55555555555556,-0.10339910635548222,-0.227247492502224,0.12384838614674179,0.012069863670294547,1
2023-11-10 13:00:00,XOM,103.91,104.1,103.6,104.0,43191,103.367,103.77420000000001,103.5010970331171,54.006968641115066,-0.050149881404223606,-0.19182797028262394,0.14167808887840033,0.011971204167922867,0
2023-11-10 14:00:00,XOM,103.99,104.41,103.34,103.6,2056630,103.431,103.7316,103.51051636329642,57.19557195571958,-0.039767726454897456,-0.16141592151707865,0.12164819506218119,0.012660303099720344,0
2023-11-10 15:00:00,XOM,103.57,103.81,102.95,103.17,2186956,103.453,103.68299999999999,103.47808623345867,43.6170212765957,-0.06548236030991461,-0.14222920927564583,0.07674684896573122,0.013207139824510558,0
2023-11-10 16:00:00,XOM,103.16,103.27,102.91,103.09,2133903,103.452,103.64479999999999,103.44112563979594,47.67441860465132,-0.09126468187371017,-0.1320363037952587,0.04077162192154854,0.013095887967786619,1
2023-11-10 17:00:00,XOM,103.1,103.75,102.96,103.75,1672313,103.522,103.62280000000001,103.47054224552966,59.810126582278656,-0.05777488045647772,-0.11718401912750252,0.059409138671024805,0.014414780868599467,0
2023-11-10 18:00:00,XOM,103.75,104.0,103.6,103.64,1688027,103.59400000000001,103.5966,103.48668107928873,60.9677419354841,-0.03965295763150323,-0.10167780682830267,0.062024849196799445,0.013658067804099994,0
2023-11-10 19:00:00,XOM,103.63,103.82,103.44,103.51,1776657,103.595,103.5722,103.48890192888027,58.69565217391316,-0.03537335476144676,-0.08841691641493149,0.05304356165348473,0.013386505768222196,1
2023-11-10 20:00:00,XOM,103.51,103.8,103.48,103.79,4008990,103.60999999999999,103.57799999999999,103.51757793565358,60.29850746268681,-0.009281092059694629,-0.07258975154388411,0.06330865948418948,0.0124441814281944,0
2023-11-10 21:00:00,XOM,103.79,103.88,103.7,103.75,116825,103.60999999999999,103.5786,103.53971337035324,60.47904191616774,0.008076448143214066,-0.056456511606464484,0.06453295974967854,0.0120970684278087,1
2023-11-10 22:00:00,XOM,103.71,103.9,103.7,103.9,7727,103.62,103.5842,103.57402638270055,64.5833333333334,0.03354943322362658,-0.03845532264044628,0.07200475586407286,0.011677020185745823,0
2023-11-10 23:00:00,XOM,103.75,103.9,103.75,103.9,3636,103.61000000000001,103.58359999999999,103.60507148911003,57.19424460431664,0.05312457044362873,-0.02013934402363128,0.07326391446726001,0.011624961275036042,0
2023-11-11 00:00:00,XOM,103.81,103.9,103.81,103.9,2030,103.64000000000001,103.56900000000002,103.6331599187186,54.924242424242514,0.06785580820351811,-0.002540313578201404,0.07039612178171951,0.011438285908322939,1
2023-11-13 09:00:00,XOM,104.24,104.24,104.06,104.12,2431,103.73499999999999,103.5676,103.67952564074541,56.727272727272805,0.0961739482353039,0.01720253878449966,0.07897140945080423,0.011539161555998153,1
2023-11-13 10:00:00,XOM,104.25,104.3,104.25,104.3,1246,103.856,103.56919999999998,103.7386184368649,58.68055555555557,0.1316235001321786,0.04008673105403545,0.09153676907814315,0.011564364428697087,0
2023-11-13 11:00:00,XOM,104.18,104.18,104.18,104.18,100,103.899,103.56859999999999,103.7806547762111,53.21428571428585,0.14832473309830618,0.0617343314628896,0.08659040163541659,0.011647850576919486,0
2023-11-13 12:00:00,XOM,104.18,104.22,104.1,104.1,5277,103.94500000000001,103.5684,103.81106860704813,60.08064516129037,0.1533376679509928,0.08005499876051024,0.07328266919048256,0.011577345799630802,0
2023-11-13 13:00:00,XOM,104.15,104.4,104.09,104.11,39054,104.00500000000002,103.56639999999999,103.83953826351974,72.81553398058244,0.15631546399853846,0.09530709180811589,0.06100837219042257,0.010280377405213327,1
2023-11-13 14:00:00,XOM,104.2,104.6,103.81,104.48,1863945,104.074,103.57600000000001,103.90053461937501,79.57446808510629,0.18638279179648976,0.11352223180579067,0.07286055999069908,0.010743690361261007,1
2023-11-13 15:00:00,XOM,104.48,104.84,104.33,104.75,1914731,104.174,103.58900000000001,103.98143608419645,75.51020408163255,0.2293542561191373,0.13668863666845998,0.0926656194506773,0.010947406429395037,1
2023-11-13 16:00:00,XOM,104.75,105.14,104.6,105.06,1662607,104.29,103.61619999999999,104.08415645713012,82.87037037037024,0.28513697880931943,0.16637830509663187,0.11875867371268756,0.011224095285070654,0
2023-11-13 17:00:00,XOM,105.07,105.12,104.66,104.81,1501532,104.381,103.634,104.15328441359391,78.5087719298243,0.3056489469704644,0.1942324334713984,0.111416513499066,0.011513253794801977,0
2023-11-13 18:00:00,XOM,104.81,104.92,104.67,104.84,1095712,104.475,103.64920000000001,104.21868589801355,75.86206896551698,0.320629560806438,0.21951185893840633,0.10111770186803168,0.010619238675317163,0
2023-11-13 19:00:00,XOM,104.83,104.92,104.64,104.75,1147259,104.53799999999998,103.67380000000001,104.26928724105989,74.03846153846139,0.3215331236602026,0.2399161118827656,0.08161701177743699,0.009523476570188705,1
2023-11-13 20:00:00,XOM,104.75,104.97,104.64,104.84,3764004,104.59200000000001,103.69879999999999,104.32364083714943,73.2673267326731,0.32575633531304504,0.2570841565688215,0.06867217874422354,0.00938491436511327,1
2023-11-13 21:00:00,XOM,104.87,104.93,104.84,104.9,241171,104.66399999999999,103.734,104.37853218599234,74.03846153846139,0.33013912124830824,0.27169514950471885,0.058443971743589396,0.0073380776682577375,0
2023-11-13 22:00:00,XOM,104.91,104.91,104.89,104.91,3017,104.745,103.76520000000001,104.42914816827879,74.16267942583707,0.3306083795024506,0.2834777955042652,0.04713058399818537,0.007159542329608715,0
2023-11-13 23:00:00,XOM,104.85,104.93,104.85,104.93,8334,104.827,103.80140000000002,104.47684834272843,71.42857142857132,0.32880385671577983,0.29254300774656816,0.03626084896921167,0.006904666677207498,0
2023-11-14 00:00:00,XOM,104.9,104.94,104.9,104.93,1182,104.872,103.8414,104.52000564342097,68.42105263157899,0.3236430043135101,0.29876300705995656,0.024879997253553554,0.00659350553641294,0
2023-11-14 09:00:00,XOM,104.22,104.22,104.22,104.22,355,104.819,103.86139999999999,104.49143367738088,50.86956521739111,0.259273185430672,0.2908650427340997,-0.03159185730342767,0.009834748976520204,1
2023-11-14 10:00:00,XOM,104.46,104.46,104.29,104.29,415,104.742,103.88539999999999,104.47224951763032,54.148471615720716,0.21147035655744162,0.2749861054987681,-0.0635157489413265,0.009764087909033664,0
2023-11-14 11:00:00,XOM,104.15,104.27,104.0,104.0,1824,104.66100000000002,103.8984,104.4272733730941,47.85992217898837,0.14847417602646829,0.24968371960430819,-0.1012095435778399,0.010206849530141844,1
2023-11-14 12:00:00,XOM,104.0,104.11,103.92,104.11,8434,104.58800000000001,103.9146,104.39705686137084,41.991341991342,0.1062011095019102,0.22098719758382862,-0.11478608808191842,0.010256015966630448,0
2023-11-14 13:00:00,XOM,104.15,104.4,103.9,104.15,52523,104.52799999999999,103.9276,104.37352763647839,35.57692307692351,0.075061799723386,0.1918021180117401,-0.1167403182883541,0.010041973325628508,1
2023-11-14 14:00:00,XOM,104.21,104.49,103.89,104.23,1918564,104.46700000000001,103.939,104.35985833776616,27.567567567568062,0.056191265854465655,0.16467994758028523,-0.10848868172581957,0.009914723813676047,1
2023-11-14 15:00:00,XOM,104.23,104.67,104.04,104.63,2753499,104.44000000000001,103.9526,104.38558611512175,45.4999999999999,0.07267513514969437,0.14627898509416706,-0.0736038499444727,0.010556020014893827,0
2023-11-14 16:00:00,XOM,104.62,104.81,104.34,104.44,1797869,104.393,103.97200000000001,104.39076838987205,40.74074074074071,0.06960494573543485,0.13094417722242063,-0.06133923148698578,0.010709974788021354,0
2023-11-14 17:00:00,XOM,104.44,104.49,103.92,103.97,2042484,104.297,103.97599999999998,104.35069520988424,34.64566929133868,0.028913430430975495,0.11053802786413161,-0.08162459743315612,0.01168348057129356,1
2023-11-14 18:00:00,XOM,103.97,104.27,103.87,104.07,1673540,104.21099999999998,103.9932,104.3239623327524,34.90196078431359,0.004680323791518504,0.08936648704960899,-0.08468616325809049,0.01111212069444319,1
2023-11-14 19:00:00,XOM,104.07,104.26,103.89,104.2,1568884,104.20899999999999,104.00659999999999,104.3121563962998,36.64122137404584,-0.0039886950717828995,0.07069545062533061,-0.07468414569711351,0.010837618433590842,1
2023-11-14 20:00:00,XOM,104.2,104.56,104.08,104.27,3482034,104.207,104.02779999999998,104.3081415014141,38.0597014925374,-0.005151160619135453,0.0555261283764374,-0.060677288995572856,0.010352794036735107,1
2023-11-14 21:00:00,XOM,104.27,104.34,104.27,104.34,1144424,104.24100000000001,104.05199999999999,104.31117564413657,39.194139194139204,-0.00041917595544305186,0.04433706751006132,-0.04475624346550437,0.010178975498267346,0
2023-11-14 22:00:00,XOM,104.38,104.38,104.38,104.38,100,104.268,104.0804,104.317730344695,40.07220216606482,0.006483879561187678,0.03676642992028659,-0.030282550359098916,0.01018454458046959,0
2023-11-14 23:00:00,XOM,104.3,104.4,104.28,104.4,1900,104.293,104.10940000000001,104.32556554996214,54.32692307692322,0.013413807620523244,0.032095905460333925,-0.01868209783981068,0.010169088894650347,0
2023-11-15 00:00:00,XOM,104.4,104.44,104.27,104.44,3198,104.31400000000001,104.1362,104.33646406901337,53.658536585365646,0.021881257722611736,0.03005297591278949,-0.008171718190177753,0.010129692775315757,0
2023-11-15 09:00:00,XOM,104.5,104.65,104.23,104.3,3841,104.28099999999999,104.16120000000001,104.33299130053591,57.894736842105225,0.017097849594932768,0.027461950649218147,-0.010364101054285379,0.010158988646384095,0
2023-11-15 10:00:00,XOM,104.27,104.27,104.23,104.23,654,104.25999999999999,104.1874,104.32318260524677,53.22580645161305,0.007571272291542641,0.023483814977683048,-0.015912542686140407,0.010157752370909361,1
2023-11-15 11:00:00,XOM,104.2,104.3,104.2,104.3,2898,104.293,104.2034,104.32097473808042,53.968253968253805,0.00560519295366646,0.019908090572879733,-0.014302897619213273,0.010194653149192897,0
2023-11-15 12:00:00,XOM,104.29,104.3,104.0,104.2,12403,104.306,104.21459999999999,104.30945333445372,49.21465968586383,-0.003976267415936263,0.015131218975116534,-0.019107486391052798,0.010210167079862512,0
2023-11-15 13:00:00,XOM,104.25,104.6,104.0,104.08,175215,104.29400000000001,104.2212,104.28760063593433,33.128834355828104,-0.021010445569714875,0.007902886066150253,-0.02891333163586513,0.007738627651159698,1
2023-11-15 14:00:00,XOM,104.08,104.57,103.8,104.23,1982347,104.28999999999999,104.2298,104.28211486108343,43.39622641509449,-0.022151064401654708,0.0018920959725892608,-0.02404316037424397,0.007853233476617627,0
2023-12-01 09:00:00,XOM,102.7,103.01,102.7,103.01,809,104.15700000000001,104.21,104.16096106478977,29.487179487179517,-0.12011421517424026,-0.022509166256776646,-0.0976050489174636,0.013894039721336526,0
2023-12-01 10:00:00,XOM,102.95,102.96,102.95,102.96,365,104.01500000000001,104.19720000000001,104.04658382052408,25.76419213973807,-0.1994857525012037,-0.05790448350566206,-0.14158126899554163,0.013800404531653565,0
2023-12-01 11:00:00,XOM,102.9,102.9,102.9,102.9,220,103.86499999999998,104.1918,103.93738536142655,20.720720720720593,-0.26418441277159843,-0.09916046935884934,-0.1650239434127491,0.013765283749765123,0
2023-12-01 12:00:00,XOM,103.1,103.16,102.9,102.9,12071,103.71100000000001,104.18799999999999,103.8385867555764,18.139534883721026,-0.3118635977381956,-0.14170109503471862,-0.170162502703477,0.01370628480651389,0
2023-12-01 13:00:00,XOM,102.89,103.1,102.42,102.49,41072,103.53000000000002,104.1628,103.71014992171197,12.851405622489708,-0.3783716361281222,-0.18903520325339934,-0.18933643287472285,0.01324211739746752,1
2023-12-01 14:00:00,XOM,102.47,103.5,102.22,103.5,1866938,103.45700000000002,104.16,103.6901356434537,37.283236994219756,-0.3455973455660626,-0.22034763171593202,-0.12524971385013056,0.0170941325918451,1
2023-12-01 15:00:00,XOM,103.5,104.04,103.38,103.75,2411971,103.402,104.16480000000001,103.69583701074383,41.19241192411917,-0.2960380313585631,-0.23548571164445825,-0.06055231971410485,0.016762906747631735,1
2023-12-01 16:00:00,XOM,103.74,103.99,103.52,103.91,1928414,103.373,104.16720000000001,103.71623348591109,43.044619422572175,-0.24107232328876194,-0.236603033973319,-0.004469289315442937,0.016811550264841543,0
2023-12-01 17:00:00,XOM,103.93,104.22,103.81,103.87,1928422,103.352,104.1696,103.73087791582431,44.20485175202165,-0.19845164234187962,-0.22897275564703112,0.030521113305151504,0.016755883224527295,0
2023-12-01 18:00:00,XOM,103.87,103.88,102.72,102.72,2187202,103.201,104.146,103.63460382860295,34.23799582463462,-0.2545357055049635,-0.2340853456186176,-0.020450359886345915,0.019957482519802616,1
2023-12-01 19:00:00,XOM,102.73,103.0,102.54,102.97,2039997,103.197,104.1274,103.57130822587887,36.619718309859216,-0.2756324990885304,-0.24239477631260015,-0.033237722775930234,0.020165333060118567,0
2023-12-01 20:00:00,XOM,102.98,103.07,102.75,102.98,3821747,103.199,104.109,103.51499315674754,37.50000000000007,-0.2882224940718032,-0.2515603198644408,-0.03666217420736245,0.020151905421913068,0
2023-12-01 21:00:00,XOM,102.99,103.08,102.89,102.95,93468,103.204,104.0856,103.46118428467634,38.20459290187902,-0.2971950258213951,-0.2606872610558316,-0.0365077647655635,0.02013607061614529,0
2023-12-01 22:00:00,XOM,102.99,102.99,102.9,102.99,15901,103.21300000000001,104.05939999999998,103.41630959089764,36.75213675213667,-0.2976470660717183,-0.26807922205900897,-0.029567844012709343,0.0201363739036928,0
2023-12-01 23:00:00,XOM,102.95,102.95,102.95,102.95,220,103.25899999999999,104.03479999999999,103.37189915366929,49.14285714285711,-0.2978001224949196,-0.27402340214619114,-0.023776720348728464,0.020126462233174144,1
2023-12-02 00:00:00,XOM,102.98,103.1,102.98,103.09,1233,103.218,104.01459999999999,103.34505161522459,51.810584958217405,-0.28335821373823933,-0.2758903644646008,-0.007467849273638527,0.020225552022392193,0
2023-12-04 09:00:00,XOM,102.33,102.43,102.27,102.27,3500,103.07000000000001,103.9778,103.24266574710796,42.75862068965507,-0.3342272799403929,-0.28755774755975927,-0.04666953238063365,0.021481986935112697,0
2023-12-04 10:00:00,XOM,102.45,102.45,102.3,102.3,2293,102.90900000000002,103.9342,103.15288805690722,43.15068493150677,-0.36787994115360334,-0.3036221862785281,-0.06425775487507523,0.02151921252272924,0
2023-12-04 11:00:00,XOM,102.3,102.42,102.23,102.3,2812,102.752,103.88519999999998,103.07166062291606,47.60705289672547,-0.39005362226190243,-0.320908473475203,-0.06914514878669942,0.021536334492835388,1
2023-12-04 12:00:00,XOM,102.45,102.6,102.37,102.37,4868,102.71700000000001,103.83140000000002,103.00483580168596,31.35313531353144,-0.39739706333239155,-0.33620619144664077,-0.061190871885750786,0.02146471010228776,1
2023-12-04 13:00:00,XOM,102.45,103.0,102.35,102.45,33793,102.665,103.7842,102.95199429676349,27.272727272727323,-0.39223996373424086,-0.3474129459041608,-0.044827017830080085,0.01822973726379181,0
2023-12-04 14:00:00,XOM,102.5,103.36,101.59,102.29,2869251,102.596,103.7332,102.88894722088125,21.678321678321836,-0.3964930627529668,-0.357228969273922,-0.039264093479044804,0.01827517761183031,1
2023-12-04 15:00:00,XOM,102.29,103.06,101.9,102.81,3143752,102.582,103.69439999999999,102.88142843794017,34.1317365269461,-0.3538253418958135,-0.3565482437983003,0.0027229019024868073,0.019050890121270397,0
2023-12-04 16:00:00,XOM,102.81,102.87,102.28,102.58,1837609,102.54100000000001,103.64920000000001,102.85272096766015,47.10743801652891,-0.3347115965872547,-0.35218091435609117,0.01746931776883648,0.019177481645630084,1
2023-12-04 17:00:00,XOM,102.58,103.0,102.56,102.84,1663313,102.53,103.60799999999999,102.8515094469306,47.325102880658534,-0.2951813220966528,-0.3407809959042035,0.0455996738075507,0.018910502498968997,0
2023-12-04 18:00:00,XOM,102.85,102.94,102.5,102.5,1508334,102.471,103.5598,102.81803235674674,41.304347826086904,-0.28796892673112495,-0.3302185820695878,0.042249655338462866,0.016208974586625277,1
2023-12-04 19:00:00,XOM,102.51,102.75,102.29,102.67,1862413,102.511,103.51459999999999,102.80393403705656,45.17241379310344,-0.26547523888939395,-0.31726991343354904,0.051794674544155095,0.01608388377693473,0
2023-12-04 20:00:00,XOM,102.68,102.74,102.39,102.43,4942635,102.524,103.4646,102.76832127162261,40.96774193548409,-0.26397191948188947,-0.30661031464321714,0.04263839516132767,0.016028896185942793,0
2023-12-04 21:00:00,XOM,102.39,102.43,102.39,102.42,492001,102.53600000000002,103.4286,102.73514781718237,41.3680781758958,-0.26058359892637384,-0.29740497149984846,0.03682137257347462,0.016037619032301137,0
2023-12-04 22:00:00,XOM,102.45,102.45,102.39,102.39,725,102.53800000000001,103.39059999999999,102.70227659649834,38.17567567567571,-0.2573524805546583,-0.2893944733108105,0.03204199275615216,0.011745465729212819,0
2023-12-04 23:00:00,XOM,102.38,102.38,102.38,102.38,500,102.53099999999999,103.3582,102.67158358730802,52.55813953488368,-0.2526859065533955,-0.2820527599593275,0.02936685340593198,0.011426009886030966,0
2023-12-05 00:00:00,XOM,102.41,102.41,102.4,102.41,1655,102.543,103.32419999999998,102.64667086470726,52.55813953488368,-0.2437569849677459,-0.2743936049610112,0.03063661999326528,0.011434567771579932,1
2023-12-05 10:00:00,XOM,102.81,102.81,102.7,102.7,266,102.532,103.29520000000001,102.65174982997324,58.19672131147543,-0.21084963062038753,-0.26168481009288647,0.05083517947249894,0.011848692027260733,0
2023-12-05 11:00:00,XOM,102.66,102.66,102.6,102.6,1251,102.53400000000002,103.2626,102.64682127473769,54.65587044534387,-0.19064187857479453,-0.2474762237892681,0.05683434521447356,0.011865660589367872,0
2023-12-05 12:00:00,XOM,102.5,102.5,102.44,102.5,2010,102.5,103.22,102.63283829619124,51.004016064256966,-0.18061424516500324,-0.23410382806441513,0.053489582899411886,0.011890626793324822,0
2023-12-05 13:00:00,XOM,102.35,102.6,101.8,102.03,36145,102.453,103.1718,102.5754251251254,45.35714285714281,-0.20819243271952814,-0.22892154899543776,0.02072911627590962,0.012530490747087012,0
2023-12-05 14:00:00,XOM,102.0,102.5,101.35,101.43,2606543,102.329,103.12100000000001,102.4663370179706,26.04166666666694,-0.2752899593480862,-0.23819523106596746,-0.03709472828211874,0.011350254557655,0
2023-12-05 15:00:00,XOM,101.43,101.78,100.97,101.26,3521997,102.212,103.06479999999999,102.35144777816387,26.595744680851368,-0.3382832926399999,-0.258212843380774,-0.0800704492592259,0.011392709496109604,1
2023-12-05 16:00:00,XOM,101.25,101.52,101.08,101.49,2192320,102.119,103.0106,102.26940513262446,25.806451612903132,-0.36543438518904736,-0.27965715174242867,-0.0857772334466187,0.01172095241579435,0
2023-12-05 17:00:00,XOM,101.49,101.5,100.91,101.17,2010598,101.99699999999999,102.9486,102.16469988189831,25.992779783393487,-0.4080691798050964,-0.3053395573549622,-0.10272962245013417,0.011974711247709515,0
2023-12-05 18:00:00,XOM,101.18,101.22,100.9,101.0,1796140,101.859,102.8818,102.05377608362228,19.855595667869963,-0.4503834014580548,-0.33434832617558075,-0.11603507528247403,0.011931763176875986,0
2023-12-05 19:00:00,XOM,101.0,101.15,100.78,100.81,1737845,101.699,102.81040000000002,101.9353212185154,20.22058823529403,-0.49355969020088253,-0.36619059898064116,-0.12736909122024137,0.011960035785015295,0
2023-12-05 20:00:00,XOM,100.8,100.93,100.29,100.44,6148556,101.47299999999998,102.73119999999999,101.79290967389488,17.857142857142776,-0.551278324512765,-0.40320814408706596,-0.14807018042569908,0.010612447286274196,0
2023-12-05 21:00:00,XOM,100.45,100.49,100.36,100.36,274229,101.249,102.6496,101.65644208590489,17.571884984025488,-0.5965988690646924,-0.4418862890825913,-0.15471257998210108,0.010556558976768207,0
2023-12-05 22:00:00,XOM,100.39,100.4,100.35,100.39,8045,101.038,102.5714,101.53582855391394,18.412698412698404,-0.6229144083111748,-0.47809191292830805,-0.1448224953828668,0.009968746563213374,0
2023-12-05 23:00:00,XOM,100.39,100.43,100.36,100.41,11607,100.876,102.495,101.42860678687452,18.152866242038073,-0.6348378147486216,-0.5094410932923708,-0.1253967214562508,0.009805068835205039,0
2023-12-06 00:00:00,XOM,100.41,100.43,100.4,100.41,7370,100.774,102.4172,101.331596616696,9.824561403508383,-0.6369448959774076,-0.5349418538293781,-0.10200304214802947,0.009461095947282068,1
2023-12-06 09:00:00,XOM,100.7,100.7,100.43,100.5,3481,100.69800000000001,102.3432,101.25239693891542,13.028169014084284,-0.6241576246212901,-0.5527850079877605,-0.07137261663352956,0.00957151549131373,0
2023-12-06 10:00:00,XOM,100.63,100.63,100.39,100.5,2628,100.599,102.27159999999999,101.18074008759014,13.50364963503624,-0.6070261997739408,-0.5636332463449966,-0.043392953428944225,0.009581143664957147,1
2023-12-06 11:00:00,XOM,100.5,101.08,100.5,101.0,23211,100.58200000000001,102.207,101.1635267459149,31.40794223826701,-0.5468004258932666,-0.5602666822546506,0.013466256361383988,0.011259078490324603,0
2023-12-06 12:00:00,XOM,101.12,101.21,100.94,100.98,21543,100.58000000000001,102.1664,101.14604800820871,39.72602739726013,-0.4949790882272964,-0.5472091634491798,0.05223007522188339,0.011254059291014733,0
2023-12-06 13:00:00,XOM,101.21,101.21,100.3,100.49,77246,100.548,102.11699999999999,101.08356724552216,34.66135458167305,-0.48782585685677304,-0.5353325021306985,0.04750664527392545,0.011938720471911758,0
2023-12-06 14:00:00,XOM,100.44,100.51,99.42,100.2,3113271,100.524,102.06299999999999,100.99941798404386,24.902723735408657,-0.4997961074142552,-0.5282252231874098,0.028429115773154656,0.011392694152503791,0
2023-12-06 15:00:00,XOM,100.19,100.72,99.55,99.58,4291430,100.446,101.9966,100.86423531889683,22.299651567944238,-0.552937516171113,-0.5331676817841505,-0.019769834386962448,0.012417055220282384,0
2023-12-06 16:00:00,XOM,99.57,99.57,99.01,99.15,3755666,100.322,101.9298,100.70097481233523,20.447284345047976,-0.6225732350983151,-0.5510487924469835,-0.07152444265133162,0.012717757842177343,0
2023-12-06 17:00:00,XOM,99.16,99.21,98.34,98.69,4093012,100.15,101.83359999999999,100.50945340163665,18.82352941176468,-0.7067314395558242,-0.5821853218687516,-0.12454611768707258,0.012730974551451363,1
2023-12-06 18:00:00,XOM,98.68,99.41,98.6,99.33,3204456,100.042,101.74519999999998,100.39712450624268,34.877384196185304,-0.7135593041358703,-0.6084601183221754,-0.10509918581369493,0.014320705726130227,0
2023-12-06 19:00:00,XOM,99.33,99.44,98.95,99.11,2837886,99.90299999999999,101.64920000000001,100.27454121993385,33.59580052493439,-0.7283268982753697,-0.6324334743128143,-0.0958934239625554,0.014355962602720186,0
2023-12-06 20:00:00,XOM,99.11,99.19,98.95,99.13,7115639,99.76599999999999,101.5544,100.16553729422587,33.421052631578874,-0.7300014874356577,-0.651947076937383,-0.07805441049827477,0.013993887670764841,0
2023-12-06 21:00:00,XOM,99.16,99.25,98.92,99.01,162797,99.567,101.48019999999998,100.05548612334722,32.051282051282115,-0.7325670317927546,-0.6680710679084573,-0.06449596388429735,0.013838246095783262,0
2023-12-06 22:00:00,XOM,99.15,99.16,99.05,99.05,3791,99.374,101.40180000000001,99.9597255401713,32.741116751268976,-0.7230378482344264,-0.6790644239736511,-0.04397342426077533,0.013898942473058694,1
2023-12-06 23:00:00,XOM,99.05,99.25,99.05,99.2,1888,99.24499999999999,101.32619999999999,99.88737072682166,33.74999999999997,-0.6953664041561467,-0.6823248200101503,-0.013041584145996432,0.014078169803889751,1
2023-12-07 00:00:00,XOM,99.29,99.29,99.19,99.28,4932,99.15299999999999,101.25280000000001,99.82952589569578,35.04901960784309,-0.6593803279790933,-0.6777359216039389,0.018355593624845623,0.013826931064864711,1
2023-12-07 09:00:00,XOM,99.66,99.67,99.62,99.67,1274,99.162,101.1864,99.81433295324857,33.24937027707804,-0.5925606919089716,-0.6607008756649455,0.06814018375597386,0.014536691841481807,1
2023-12-07 10:00:00,XOM,99.73,99.73,99.71,99.72,894,99.21900000000001,101.12180000000001,99.80534886246299,34.249999999999886,-0.5294676928009494,-0.6344542390921464,0.10498654629119697,0.014547479152724772,0
2023-12-07 11:00:00,XOM,99.68,99.71,99.6,99.61,3662,99.31099999999999,101.05220000000001,99.78674420889509,37.8453038674033,-0.48277696480688803,-0.6041187842350947,0.12134181942820665,0.014555923788962675,0
2023-12-07 12:00:00,XOM,99.55,99.64,99.28,99.55,7993,99.333,100.99779999999998,99.76419714138126,40.41297935103233,-0.44548050310434917,-0.5723911280089456,0.12691062490459648,0.014551186578379557,1
2023-12-07 13:00:00,XOM,99.58,99.75,99.28,99.69,50190,99.39099999999999,100.9456,99.757130746964,51.89003436426116,-0.4000148364929146,-0.5379158697057395,0.13790103321282488,0.014608757477304843,1
2023-12-07 14:00:00,XOM,99.68,100.64,99.58,100.44,3205541,99.522,100.9084,99.8221659139198,69.96904024767795,-0.3000059542589639,-0.4903338866163844,0.19032793235742046,0.016623572715051525,0
2023-12-07 15:00:00,XOM,100.43,100.83,99.92,99.97,3223338,99.61800000000001,100.86039999999998,99.83624535068935,69.75308641975322,-0.2557254231154502,-0.4434121939161976,0.18768677080074736,0.016369438808312042,0
2023-12-07 16:00:00,XOM,99.97,100.18,99.09,99.11,3329625,99.624,100.79359999999998,99.76707912681417,46.82080924855491,-0.28672243805297626,-0.4120742427435533,0.12535180469057705,0.018252269149734143,0
2023-12-07 17:00:00,XOM,99.12,99.13,98.38,98.66,3480020,99.57000000000001,100.721,99.66164301949854,43.90243902439017,-0.34363779234246294,-0.3983869526633353,0.05474916032087235,0.018184155419750086,0
2023-12-07 18:00:00,XOM,98.66,98.78,98.4,98.41,3170303,99.483,100.63300000000001,99.54243892240343,40.81632653061223,-0.4042565138816059,-0.39956086490698944,-0.00469564897461644,0.018147286634274413,0
2023-12-07 19:00:00,XOM,98.4,98.56,98.13,98.33,3329836,99.349,100.54800000000002,99.4269685488412,41.23711340206175,-0.45352466877544373,-0.41035362568068035,-0.043171043094763384,0.017271437913380306,1
2023-12-07 20:00:00,XOM,98.33,98.46,98.09,98.41,7331913,99.21799999999999,100.4594,99.33011440133251,41.83673469387755,-0.4805749363557936,-0.42439788781570303,-0.05617704854009059,0.016873961633839817,1
2023-12-07 21:00:00,XOM,98.49,99.22,98.4,98.48,334584,99.10499999999999,100.37899999999999,99.24915112501512,40.62500000000002,-0.49070748290614574,-0.43765980683379163,-0.05304767607235411,0.016286238197367117,0
2023-12-07 22:00:00,XOM,98.49,98.52,98.43,98.43,7180,98.993,100.2942,99.17113673215654,38.845144356955466,-0.49704258367457044,-0.4495363622019474,-0.04750622147262301,0.014737579071029598,1
2023-12-07 23:00:00,XOM,98.42,98.62,98.42,98.56,4240,98.88000000000001,100.2168,99.11293323385593,34.36619718309859,-0.4859713083942836,-0.45682335144041464,-0.02914795695386896,0.014715945002082297,0
2023-12-08 00:00:00,XOM,98.59,98.62,98.54,98.58,2739,98.69399999999999,100.14,99.06217768777441,33.80681818181816,-0.470163656155961,-0.4594914123835239,-0.010672243772437084,0.014715983294168136,1
2023-12-08 09:00:00,XOM,99.19,99.19,99.19,99.19,198,98.616,100.07600000000001,99.0743512413197,44.776119402985046,-0.403759784389095,-0.44834508678463814,0.04458530239554315,0.01602166876033007,0
2023-12-08 10:00:00,XOM,99.2,99.2,99.2,99.2,1071,98.625,100.0124,99.08631778976545,45.59193954659956,-0.3463349870288823,-0.427943066833487,0.08160807980460466,0.01601842025465463,0
2023-12-08 11:00:00,XOM,99.23,99.24,99.23,99.24,653,98.68299999999999,99.94900000000001,99.10095419074015,44.18604651162785,-0.29420632827623194,-0.401195719122036,0.10698939084580406,0.015952214450982934,0
2023-12-08 12:00:00,XOM,99.11,99.18,99.0,99.08,11767,98.75,99.8766,99.0989585535268,29.268292682926756,-0.2627755406121963,-0.37351168342006813,0.1107361428078718,0.01601094148252764,1
2023-12-08 13:00:00,XOM,99.15,99.42,98.9,99.25,89874,98.842,99.8096,99.11334345319091,37.9194630872483,-0.22159443300517978,-0.34312823333709047,0.12153380033191069,0.015572624296936868,0
2023-12-08 14:00:00,XOM,99.25,99.4,98.75,99.09,2401739,98.91,99.74140000000001,99.11112026717272,49.56140350877202,-0.1995682725380874,-0.31441624117728983,0.11484796863920244,0.015615004063733378,1
2023-12-08 15:00:00,XOM,99.09,99.67,99.09,99.51,3285080,99.013,99.69099999999999,99.14910881315627,68.8888888888892,-0.14653275339676952,-0.2808395436211858,0.13430679022441627,0.01623128654581047,0
2023-12-08 16:00:00,XOM,99.51,99.63,98.94,99.17,2166182,99.087,99.6458,99.15109844999853,66.23931623931642,-0.13043332668038943,-0.25075830023302653,0.1203249735526371,0.016573591673623555,0
2023-12-08 17:00:00,XOM,99.17,99.2,98.8,98.94,1730110,99.125,99.5994,99.13099383571296,62.248995983935764,-0.13468097439057658,-0.22754283506453657,0.09286186067395999,0.01661580802415074,1
2023-12-08 18:00:00,XOM,98.94,99.54,98.87,99.27,1534238,99.194,99.555,99.14423251802602,65.69343065693432,-0.11014929126447726,-0.2040641263045247,0.09391483504004744,0.014967366204731504,1
2023-12-08 19:00:00,XOM,99.26,99.61,99.19,99.58,1748938,99.23299999999999,99.5232,99.18573418297592,68.45637583892615,-0.06494470429942112,-0.17624024190350399,0.11129553760408287,0.014750141711503847,0
2023-12-08 20:00:00,XOM,99.58,99.79,99.44,99.55,5278339,99.268,99.4942,99.22042616554964,68.91891891891879,-0.03118105691312678,-0.14722840490542857,0.11604734799230179,0.011809350890380724,1
2023-12-08 21:00:00,XOM,99.54,99.63,99.4,99.63,479501,99.307,99.47059999999999,99.25943319740206,68.38487972508581,0.0020090492375430813,-0.11738091407683424,0.11938996331437732,0.010696158210029885,0
2023-12-08 22:00:00,XOM,99.61,99.69,99.58,99.6,2580,99.35900000000001,99.45380000000002,99.2918681309828,67.46575342465746,0.02559663611641838,-0.08878540403818372,0.1143820401546021,0.010255200012343039,0
2023-12-08 23:00:00,XOM,99.68,99.69,99.59,99.59,1607,99.393,99.43839999999999,99.32026164231779,58.620689655172555,0.04298751887203878,-0.06243081945613922,0.105418338328178,0.0101760437186745,0
2023-12-09 00:00:00,XOM,99.59,99.69,99.59,99.62,2839,99.446,99.42300000000002,99.34880815257324,58.97435897435905,0.058516130502539454,-0.03824142946440349,0.09675755996694294,0.010179703575443164,0
2023-12-11 09:00:00,XOM,99.8,99.8,99.65,99.65,2933,99.46000000000001,99.40780000000001,99.3774930904234,58.79828326180281,0.0724087335691479,-0.016111396857693208,0.0885201304268411,0.010183824826810598,0
2023-12-11 10:00:00,XOM,99.58,99.6,99.45,99.55,3468,99.498,99.3906,99.39392231990689,60.352422907488915,0.07449087291114154,0.002009057096073741,0.0724818158150678,0.010252081507182322,0
2023-12-11 11:00:00,XOM,99.55,99.55,99.36,99.36,2627,99.53999999999999,99.3678,99.3906916227729,52.40174672489082,0.06011658467014058,0.01363056261088711,0.04648602205925347,0.010508030687911495,1
2023-12-11 12:00:00,XOM,99.55,99.59,99.47,99.55,4906,99.568,99.34880000000001,99.40586384917549,59.913793103448114,0.06332628380131666,0.02356970684897302,0.03975657695234364,0.010611617355336453,1
2023-12-11 13:00:00,XOM,99.55,99.99,99.5,99.75,19407,99.585,99.3238,99.43863872068259,55.71428571428557,0.08107375424536656,0.03507051632825173,0.04600323791711483,0.008942187524142492,0
2023-12-11 14:00:00,XOM,99.7,99.88,98.81,99.11,2837426,99.541,99.2864,99.4073397949033,48.74999999999995,0.043000419074815,0.036656496877564386,0.0063439221972506135,0.011177546441942852,1
2023-12-11 15:00:00,XOM,99.11,99.42,98.86,99.26,2637176,99.50399999999999,99.26180000000001,99.39330743348393,56.89655172413807,0.024646661672534265,0.03425452983655836,-0.009607868164024098,0.0112788209353823,0
2023-12-11 16:00:00,XOM,99.26,99.49,99.11,99.13,2344497,99.457,99.24040000000001,99.36823053505688,46.69811320754719,-0.0003843067955955348,0.027326762510127584,-0.02771106930572312,0.011236905350587972,0
2023-12-11 17:00:00,XOM,99.13,99.16,98.58,99.07,2416256,99.405,99.23020000000001,99.33982762695622,36.36363636363636,-0.024777409649018978,0.01690592807829827,-0.04168333772731725,0.011108969344024677,1
2023-12-11 18:00:00,XOM,99.07,99.46,98.99,99.44,1853549,99.387,99.236,99.3493678529604,47.511312217194615,-0.01409078186011925,0.010706586090614768,-0.02479736795073402,0.011612057035176827,1
2023-12-11 19:00:00,XOM,99.44,99.71,99.25,99.62,3083743,99.38399999999999,99.25460000000001,99.37514234315465,49.78354978354998,0.008801485289126276,0.01032556593031707,-0.0015240806411907937,0.0109537789280371,0
2023-12-11 20:00:00,XOM,99.61,99.83,99.51,99.61,5035234,99.39,99.2602,99.39750973904468,50.21834061135382,0.025838999605042545,0.013428252665262166,0.012410746939780379,0.010330675888610898,0
2023-12-11 21:00:00,XOM,99.35,99.62,99.35,99.62,155835,99.416,99.2704,99.4186992877071,50.65502183406115,0.03969073874594642,0.01868074988139902,0.0210099888645474,0.009981117427491746,0
2023-12-11 22:00:00,XOM,99.55,99.6,99.5,99.6,4054,99.421,99.2798,99.43596602221118,49.56140350877172,0.04849548321534769,0.024643696548188758,0.023851786667158932,0.009479687702411367,0
2023-12-11 23:00:00,XOM,99.55,99.55,99.5,99.5,2824,99.396,99.28960000000001,99.4420644962863,46.80851063829782,0.04686392423023733,0.029087742084598474,0.017776182145638857,0.009012462693993237,0
2023-12-12 00:00:00,XOM,99.5,99.61,99.46,99.46,3101,99.431,99.29780000000001,99.44377263949713,48.034934497816565,0.041860692270603295,0.03164233212179944,0.010218360148803854,0.009016119839931823,1
2023-12-12 10:00:00,XOM,99.66,99.68,99.66,99.68,981,99.473,99.30740000000002,99.46627048335455,56.8965517241379,0.05501359381482018,0.03631658446040359,0.018697009354416594,0.00926200820222081,0
2023-12-12 12:00:00,XOM,99.5,99.5,99.46,99.46,1353,99.506,99.31099999999998,99.46567329446364,48.085106382978715,0.047141780565254976,0.03848162368137387,0.00866015688388111,0.009525466524201692,0
2023-12-12 13:00:00,XOM,99.62,99.65,99.14,99.14,15942,99.513,99.3004,99.43465679022901,37.65182186234854,0.014910111716574193,0.033767321288413935,-0.018857209571839742,0.010033022170272205,0
2023-12-12 14:00:00,XOM,99.06,99.1,97.8,98.15,2813514,99.384,99.26900000000002,99.31230852449292,32.97872340425582,-0.08948689506478047,0.009116478017775053,-0.09860337308255553,0.013968206037173542,1
2023-12-12 15:00:00,XOM,98.15,98.61,98.08,98.39,3483907,99.261,99.24459999999999,99.22446961739837,35.05154639175278,-0.1511143289240806,-0.02292968337059608,-0.12818464555348452,0.014296858881344883,0
2023-12-12 16:00:00,XOM,98.39,98.46,97.99,98.13,2274443,99.113,99.21620000000001,99.12023441574138,33.55263157894764,-0.21841657107681556,-0.06202706091183999,-0.15638951016497557,0.01443507553868591,0
2023-12-12 17:00:00,XOM,98.14,98.21,97.52,97.52,2344794,98.90299999999999,99.17280000000001,98.96783113805172,28.412256267409788,-0.3173181389050086,-0.1130852765104737,-0.2042328623945349,0.01541975001102292,1
2023-12-12 18:00:00,XOM,97.52,97.85,97.48,97.69,2111862,98.712,99.1178,98.84613293442774,24.188790560472313,-0.3776277075578207,-0.16599376271994312,-0.2116339448378776,0.015387868935628105,1
2023-12-12 19:00:00,XOM,97.69,98.11,97.58,98.05,2651848,98.567,99.0794,98.77031075019653,28.01120448179283,-0.39185739573242984,-0.21116648932244048,-0.18069090640998936,0.01581110420927267,0
2023-12-12 20:00:00,XOM,98.05,98.28,97.94,98.04,5112961,98.425,99.058,98.70075734541592,28.011204481792944,-0.3993381212739848,-0.24880081571274937,-0.15053730556123546,0.01469395151671141,0
2023-12-12 21:00:00,XOM,98.05,98.06,97.86,98.04,2684342,98.261,99.0456,98.63782807442394,27.80898876404507,-0.4006482267977134,-0.2791702979297422,-0.12147792886797121,0.014548816514413532,0
2023-12-12 22:00:00,XOM,98.05,98.05,97.9,97.9,5719,98.10499999999999,99.0354,98.56755873400262,26.902173913043683,-0.4082769621590785,-0.3049916307756095,-0.10328533138346901,0.014555257960214011,1
2023-12-12 23:00:00,XOM,97.99,97.99,97.91,97.99,3903,97.99,99.02860000000001,98.51255314028808,29.42779291553127,-0.4024216754802694,-0.3244776397165415,-0.07794403576372794,0.01463639464487589,1
2023-12-13 00:00:00,XOM,97.99,98.04,97.96,98.04,5296,97.979,99.02120000000001,98.46754807930827,30.706521739130636,-0.3892595941737227,-0.3374340306079777,-0.05182556356574497,0.013985126500470318,0
2023-12-13 10:00:00,XOM,98.04,98.04,98.04,98.04,100,97.944,99.01240000000001,98.42682921461224,26.300578034682033,-0.3745114154387039,-0.34484950757412297,-0.02966190786458095,0.01375788252912624,1
2023-12-13 11:00:00,XOM,98.05,98.11,98.04,98.11,1187,97.94200000000001,99.006,98.3966550036968,29.60725075528694,-0.35310459260712435,-0.3465005245807233,-0.0066040680264010665,0.013825073367365314,0
2023-12-13 12:00:00,XOM,98.01,98.11,98.01,98.09,4552,97.999,98.9966,98.36744976524948,32.55813953488364,-0.3339043229515255,-0.3439812842548837,0.010076961303358223,0.013808623537280863,1
2023-12-13 13:00:00,XOM,98.09,98.49,97.75,98.29,44467,98.059,98.9908,98.36007359713048,53.153153153153184,-0.2991017832162157,-0.33500538404715013,0.03590360083093441,0.014084525329355106,0
2023-12-13 14:00:00,XOM,98.32,98.46,97.7,97.88,1687014,98.042,98.9646,98.31435230216567,39.330543933054294,-0.3011328215065845,-0.328230871539037,0.027098050032452525,0.014516174975583713,1
2023-12-13 15:00:00,XOM,97.88,98.4,97.66,98.39,2840389,98.07700000000001,98.9484,98.32155684481657,54.924242424242514,-0.25860861707305105,-0.31430642064583986,0.05569780357278881,0.0157195362034634,0
2023-12-13 16:00:00,XOM,98.39,98.48,98.1,98.12,1666810,98.08500000000001,98.92599999999999,98.30236095483404,63.04347826086976,-0.2438832874789938,-0.3002217940124706,0.05633850653347683,0.015588705313930999,0
2023-12-13 17:00:00,XOM,98.13,98.19,97.84,97.93,1343729,98.088,98.90299999999999,98.26689800675462,55.172413793103665,-0.24472374677162634,-0.2891221845643018,0.04439843779267544,0.015565002976396564,1
2023-12-13 18:00:00,XOM,97.92,98.07,97.78,98.03,1376511,98.09200000000001,98.87859999999999,98.2443362918256,49.51456310679621,-0.23461614369013262,-0.27822097638946797,0.04360483269933535,0.015439804409158082,1
2023-12-13 19:00:00,XOM,98.05,98.65,98.05,98.59,2863147,98.147,98.86859999999999,98.27725664498507,60.536398467432896,-0.17935102852725038,-0.2584469868170245,0.07909595828977412,0.013161098190972302,1
2023-12-13 20:00:00,XOM,98.59,99.03,98.42,98.97,4276763,98.24,98.85780000000001,98.34323220260555,65.55183946488285,-0.10369487244774689,-0.22749656394316897,0.12380169149542208,0.013482517145291188,0
2023-12-13 21:00:00,XOM,98.89,98.94,98.78,98.85,1362872,98.314,98.85140000000001,98.3914958023574,65.99326599326581,-0.0528110479131243,-0.19255946073716004,0.13974841282403574,0.013227610115472981,1
2023-12-13 22:00:00,XOM,98.84,98.92,98.79,98.9,83051,98.39500000000001,98.8506,98.43992477356146,65.52901023890792,-0.008354364327161079,-0.15571844145516026,0.14736407712799918,0.01126733394667032,0
2023-12-13 23:00:00,XOM,98.92,98.93,98.87,98.93,7954,98.459,98.84380000000002,98.48659860465085,65.29209621993122,0.0289647395003243,-0.11878180526406334,0.14774654476438764,0.01121968912231375,1
2023-12-14 00:00:00,XOM,98.93,99.01,98.91,99.01,12722,98.572,98.83239999999999,98.53644635658887,66.22073578595311,0.06425503749053973,-0.08217443671314273,0.14642947420368246,0.010755362135155362,1
2023-12-14 09:00:00,XOM,99.2,99.48,99.2,99.3,5387,98.663,98.8274,98.60916575119946,68.53582554517126,0.11430578335192365,-0.042878392700129456,0.1571841760520531,0.01100395470467791,0
2023-12-14 10:00:00,XOM,99.33,99.33,99.29,99.31,1773,98.78200000000001,98.821,98.67591187013284,69.06249999999989,0.1530144214672191,-0.0036998298666597457,0.15671425133387884,0.010998233478018047,0
2023-12-14 11:00:00,XOM,99.48,99.48,99.33,99.34,785,98.923,98.8158,98.73915835869161,67.32673267326719,0.18399111034423754,0.033838358175519716,0.15015275216871782,0.010788793206092056,1
2023-12-14 12:00:00,XOM,99.31,99.7,99.31,99.67,16948,99.087,98.81740000000002,98.82780994357813,80.33898305084753,0.23248861746620264,0.0735684100336563,0.15892020743254634,0.011095603274748938,1
2023-12-14 13:00:00,XOM,99.21,100.28,99.0,100.23,92145,99.251,98.82959999999999,98.96135185371355,80.66666666666673,0.3125081615934704,0.12135636034561913,0.19115180124785125,0.012063099453393152,1
2023-12-14 14:00:00,XOM,100.2,100.61,99.72,100.54,3203437,99.408,98.8474,99.11169929621703,89.80263157894731,0.39636953478044745,0.1763589952325848,0.22001053954786265,0.012159993640588479,1
2023-12-14 15:00:00,XOM,100.53,101.31,100.48,101.03,4210472,99.626,98.877,99.2943946013392,96.40718562874238,0.4966441771943977,0.2404160316249474,0.2562281455694503,0.012663253926655956,1
2023-12-14 16:00:00,XOM,101.03,102.14,100.97,101.93,3336405,99.929,98.9284,99.5454046393069,97.10144927536221,0.641342040314214,0.3206012333628008,0.32074080695141327,0.01453456077881422,0
2023-12-14 17:00:00,XOM,101.93,102.09,101.52,101.72,2116088,100.208,98.9718,99.7525089593729,91.29287598944563,0.7306484340369934,0.4026106734976393,0.32803776053935413,0.015069498210352248,0
2023-12-14 18:00:00,XOM,101.71,101.94,101.47,101.51,1837223,100.458,99.007,99.91988905848024,85.0828729281767,0.7755392161954404,0.47719638203719955,0.29834283415824087,0.014331408163889912,0