Created
May 4, 2022 15:30
-
-
Save drorata/68346db1dddcdb3eb303ffb8018e93a6 to your computer and use it in GitHub Desktop.
Sample data for the SO question
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| time | open | high | low | close | volume | |
|---|---|---|---|---|---|---|
| 2022-03-04 09:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 144 | |
| 2022-03-04 09:30:00 | 1.04 | 1.04 | 1.04 | 1.04 | 403 | |
| 2022-03-04 10:00:00 | 1.03 | 1.04 | 1.03 | 1.0389 | 12273 | |
| 2022-03-04 10:30:00 | 1.03 | 1.04 | 1.01 | 1.0149 | 14825 | |
| 2022-03-04 11:00:00 | 1.0102 | 1.015 | 1.0 | 1.0099 | 28059 | |
| 2022-03-04 11:30:00 | 1.005 | 1.01 | 1.0 | 1.0 | 23724 | |
| 2022-03-04 12:00:00 | 1.0101 | 1.0443 | 1.0 | 1.0443 | 1450 | |
| 2022-03-04 13:00:00 | 1.0101 | 1.0322 | 1.01 | 1.025 | 15153 | |
| 2022-03-04 13:30:00 | 1.0146 | 1.04 | 1.0146 | 1.04 | 309 | |
| 2022-03-04 14:00:00 | 1.0201 | 1.0201 | 1.02 | 1.02 | 427 | |
| 2022-03-04 14:30:00 | 1.02 | 1.02 | 1.0 | 1.0 | 5216 | |
| 2022-03-04 15:00:00 | 1.0004 | 1.0004 | 1.0 | 1.0 | 3100 | |
| 2022-03-04 15:30:00 | 1.04 | 1.04 | 1.04 | 1.04 | 408 | |
| 2022-03-04 16:00:00 | 1.04 | 1.04 | 1.02 | 1.0265 | 4135 | |
| 2022-03-07 10:00:00 | 1.0 | 1.0299 | 1.0 | 1.0009 | 12106 | |
| 2022-03-07 10:30:00 | 1.0 | 1.01 | 1.0 | 1.0 | 19863 | |
| 2022-03-07 11:00:00 | 1.0071 | 1.01 | 1.0 | 1.0 | 5453 | |
| 2022-03-07 11:30:00 | 1.0038 | 1.01 | 1.0 | 1.0092 | 2525 | |
| 2022-03-07 12:00:00 | 1.0 | 1.0005 | 0.91 | 0.931349 | 120462 | |
| 2022-03-07 12:30:00 | 0.9414 | 0.9414 | 0.9 | 0.91 | 76460 | |
| 2022-03-07 13:00:00 | 0.910101 | 0.92 | 0.9 | 0.9001 | 30692 | |
| 2022-03-07 13:30:00 | 0.9001 | 0.92 | 0.9001 | 0.905549 | 33186 | |
| 2022-03-07 14:00:00 | 0.9011 | 0.9045 | 0.9 | 0.9 | 19333 | |
| 2022-03-07 14:30:00 | 0.9 | 0.9254 | 0.9 | 0.9001 | 19121 | |
| 2022-03-07 15:00:00 | 0.9012 | 0.932099 | 0.901 | 0.9142 | 6852 | |
| 2022-03-07 15:30:00 | 0.9101 | 0.9101 | 0.8506 | 0.89 | 25690 | |
| 2022-03-07 16:00:00 | 0.895 | 0.9 | 0.87 | 0.87 | 24051 | |
| 2022-03-07 16:30:00 | 0.879 | 0.879 | 0.879 | 0.879 | 100 | |
| 2022-03-07 19:00:00 | 0.9 | 0.9 | 0.9 | 0.9 | 100 | |
| 2022-03-07 20:00:00 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 3000 | |
| 2022-03-08 09:00:00 | 0.8801 | 0.8801 | 0.88 | 0.88 | 696 | |
| 2022-03-08 09:30:00 | 0.85 | 0.85 | 0.85 | 0.85 | 538 | |
| 2022-03-08 10:00:00 | 0.879 | 0.88 | 0.84 | 0.859999 | 29614 | |
| 2022-03-08 10:30:00 | 0.8404 | 0.8599 | 0.8313 | 0.8313 | 26464 | |
| 2022-03-08 11:00:00 | 0.8415 | 0.841599 | 0.811 | 0.825 | 19100 | |
| 2022-03-08 11:30:00 | 0.820662 | 0.83 | 0.82 | 0.8273 | 10049 | |
| 2022-03-08 12:00:00 | 0.8205 | 0.83 | 0.82 | 0.82 | 14165 | |
| 2022-03-08 12:30:00 | 0.82 | 0.83 | 0.805 | 0.817 | 61110 | |
| 2022-03-08 13:00:00 | 0.8251 | 0.83 | 0.8 | 0.817 | 55782 | |
| 2022-03-08 13:30:00 | 0.81 | 0.81 | 0.8 | 0.802 | 43488 | |
| 2022-03-08 14:00:00 | 0.8035 | 0.805 | 0.79 | 0.7901 | 52169 | |
| 2022-03-08 14:30:00 | 0.799799 | 0.817 | 0.7901 | 0.81 | 36757 | |
| 2022-03-08 15:00:00 | 0.7901 | 0.8472 | 0.7901 | 0.83 | 41372 | |
| 2022-03-08 15:30:00 | 0.83 | 0.8373 | 0.81 | 0.81 | 9607 | |
| 2022-03-08 16:00:00 | 0.7905 | 0.8339 | 0.7905 | 0.8157 | 60609 | |
| 2022-03-08 16:30:00 | 0.845 | 0.845 | 0.8 | 0.8 | 200 | |
| 2022-03-08 17:30:00 | 0.8449 | 0.8449 | 0.8449 | 0.8449 | 460 | |
| 2022-03-09 05:30:00 | 0.84 | 0.84 | 0.84 | 0.84 | 347 | |
| 2022-03-09 07:30:00 | 0.855 | 0.86 | 0.85 | 0.85 | 4408 | |
| 2022-03-09 08:30:00 | 0.86 | 0.86 | 0.86 | 0.86 | 500 | |
| 2022-03-09 09:30:00 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 215 | |
| 2022-03-09 10:00:00 | 0.86 | 0.86 | 0.8334 | 0.8506 | 15142 | |
| 2022-03-09 10:30:00 | 0.851 | 0.8701 | 0.8348 | 0.8348 | 13160 | |
| 2022-03-09 11:00:00 | 0.8372 | 0.8688 | 0.8001 | 0.8611 | 19384 | |
| 2022-03-09 11:30:00 | 0.8687 | 0.8687 | 0.8545 | 0.8545 | 1423 | |
| 2022-03-09 12:00:00 | 0.852199 | 0.854 | 0.8401 | 0.85 | 14446 | |
| 2022-03-09 12:30:00 | 0.85 | 1.0369 | 0.8428 | 0.9398 | 423280 | |
| 2022-03-09 13:00:00 | 0.8821 | 0.95 | 0.88 | 0.8929 | 56176 | |
| 2022-03-09 13:30:00 | 0.8929 | 0.9 | 0.89 | 0.89 | 26599 | |
| 2022-03-09 14:00:00 | 0.885 | 0.885 | 0.87 | 0.87 | 4316 | |
| 2022-03-09 14:30:00 | 0.87 | 0.91 | 0.87 | 0.91 | 15343 | |
| 2022-03-09 15:00:00 | 0.929899 | 0.93 | 0.905 | 0.91 | 20368 | |
| 2022-03-09 15:30:00 | 0.9002 | 0.909999 | 0.9001 | 0.9007 | 3088 | |
| 2022-03-09 16:00:00 | 0.9007 | 0.91 | 0.9001 | 0.9034 | 3958 | |
| 2022-03-09 18:00:00 | 0.9001 | 0.9001 | 0.8705 | 0.8705 | 444 | |
| 2022-03-10 07:30:00 | 0.9395 | 0.94 | 0.9395 | 0.94 | 10000 | |
| 2022-03-10 08:30:00 | 0.9399 | 0.94 | 0.9395 | 0.9395 | 2046 | |
| 2022-03-10 09:00:00 | 0.906 | 0.906 | 0.906 | 0.906 | 2000 | |
| 2022-03-10 09:30:00 | 0.94 | 0.94 | 0.8711 | 0.8711 | 3221 | |
| 2022-03-10 10:00:00 | 0.89 | 0.9899 | 0.89 | 0.98 | 90235 | |
| 2022-03-10 10:30:00 | 0.9751 | 1.02 | 0.955 | 1.0 | 50575 | |
| 2022-03-10 11:00:00 | 0.9975 | 1.09 | 0.99 | 1.04 | 327206 | |
| 2022-03-10 11:30:00 | 1.04 | 1.04 | 1.0 | 1.02 | 116138 | |
| 2022-03-10 12:00:00 | 1.0201 | 1.0599 | 1.02 | 1.04 | 37873 | |
| 2022-03-10 12:30:00 | 1.045 | 1.08 | 1.04 | 1.06 | 240431 | |
| 2022-03-10 13:00:00 | 1.0698 | 1.0699 | 1.03 | 1.03 | 36119 | |
| 2022-03-10 13:30:00 | 1.035 | 1.0399 | 1.0 | 1.0027 | 41447 | |
| 2022-03-10 14:00:00 | 1.0016 | 1.03 | 1.0 | 1.015 | 18464 | |
| 2022-03-10 14:30:00 | 1.0197 | 1.02 | 0.99 | 1.0 | 37712 | |
| 2022-03-10 15:00:00 | 1.0 | 1.075 | 1.0 | 1.05 | 86188 | |
| 2022-03-10 15:30:00 | 1.0543 | 1.0788 | 1.05 | 1.0651 | 51388 | |
| 2022-03-10 16:00:00 | 1.07 | 1.07 | 1.0306 | 1.0404 | 25695 | |
| 2022-03-10 16:30:00 | 1.05 | 1.05 | 1.05 | 1.05 | 450 | |
| 2022-03-10 17:00:00 | 1.08 | 1.08 | 1.075 | 1.08 | 795 | |
| 2022-03-10 18:00:00 | 1.08 | 1.08 | 1.08 | 1.08 | 396 | |
| 2022-03-10 18:30:00 | 1.08 | 1.08 | 1.08 | 1.08 | 1000 | |
| 2022-03-10 19:00:00 | 1.08 | 1.08 | 1.08 | 1.08 | 2000 | |
| 2022-03-10 19:30:00 | 1.0799 | 1.09 | 1.0799 | 1.09 | 5465 | |
| 2022-03-10 20:00:00 | 1.09 | 1.1 | 1.08 | 1.08 | 944 | |
| 2022-03-11 06:00:00 | 1.08 | 1.08 | 1.01 | 1.01 | 609 | |
| 2022-03-11 06:30:00 | 1.0 | 1.0 | 1.0 | 1.0 | 224 | |
| 2022-03-11 07:30:00 | 1.06 | 1.06 | 1.03 | 1.04 | 1005 | |
| 2022-03-11 08:00:00 | 1.05 | 1.05 | 1.05 | 1.05 | 200 | |
| 2022-03-11 08:30:00 | 1.1 | 1.1 | 1.0 | 1.06 | 23961 | |
| 2022-03-11 09:00:00 | 1.0499 | 1.05 | 1.01 | 1.01 | 2917 | |
| 2022-03-11 09:30:00 | 1.02 | 1.0601 | 1.02 | 1.0601 | 3868 | |
| 2022-03-11 10:00:00 | 1.05 | 1.3132 | 1.0 | 1.285 | 896476 | |
| 2022-03-11 10:30:00 | 1.3199 | 1.39 | 1.11 | 1.16 | 2258977 | |
| 2022-03-11 11:00:00 | 1.16 | 1.22 | 1.16 | 1.18 | 314053 | |
| 2022-03-11 11:30:00 | 1.19 | 1.2 | 1.07 | 1.12 | 194226 | |
| 2022-03-11 12:00:00 | 1.12 | 1.13 | 1.05 | 1.0953 | 148435 | |
| 2022-03-11 12:30:00 | 1.09 | 1.1 | 1.06 | 1.0859 | 57600 | |
| 2022-03-11 13:00:00 | 1.0889 | 1.09 | 1.06 | 1.065 | 62976 | |
| 2022-03-11 13:30:00 | 1.065 | 1.07 | 1.06 | 1.06 | 40148 | |
| 2022-03-11 14:00:00 | 1.065 | 1.09 | 1.06 | 1.06 | 22097 | |
| 2022-03-11 14:30:00 | 1.0699 | 1.09 | 1.06 | 1.07 | 71250 | |
| 2022-03-11 15:00:00 | 1.08 | 1.2 | 1.0701 | 1.1 | 220761 | |
| 2022-03-11 15:30:00 | 1.115 | 1.14 | 1.1 | 1.11 | 36016 | |
| 2022-03-11 16:00:00 | 1.11 | 1.14 | 1.1 | 1.1279 | 60336 | |
| 2022-03-11 16:30:00 | 1.1 | 1.15 | 1.1 | 1.15 | 11064 | |
| 2022-03-11 17:00:00 | 1.15 | 1.15 | 1.14 | 1.15 | 2366 | |
| 2022-03-11 17:30:00 | 1.15 | 1.15 | 1.1 | 1.15 | 3613 | |
| 2022-03-11 18:00:00 | 1.1499 | 1.1499 | 1.14 | 1.14 | 15120 | |
| 2022-03-11 18:30:00 | 1.14 | 1.15 | 1.13 | 1.13 | 2285 | |
| 2022-03-11 19:30:00 | 1.11 | 1.11 | 1.11 | 1.11 | 900 | |
| 2022-03-11 20:00:00 | 1.15 | 1.15 | 1.11 | 1.11 | 3033 | |
| 2022-03-14 04:30:00 | 1.16 | 1.16 | 1.16 | 1.16 | 260 | |
| 2022-03-14 05:00:00 | 1.07 | 1.07 | 1.07 | 1.07 | 1025 | |
| 2022-03-14 05:30:00 | 1.08 | 1.08 | 1.07 | 1.07 | 1355 | |
| 2022-03-14 06:00:00 | 1.08 | 1.08 | 1.07 | 1.07 | 250 | |
| 2022-03-14 06:30:00 | 1.08 | 1.08 | 1.08 | 1.08 | 164 | |
| 2022-03-14 07:00:00 | 1.07 | 1.07 | 1.06 | 1.06 | 3416 | |
| 2022-03-14 07:30:00 | 1.06 | 1.1 | 1.05 | 1.1 | 3624 | |
| 2022-03-14 08:00:00 | 1.07 | 1.07 | 1.02 | 1.04 | 2780 | |
| 2022-03-14 08:30:00 | 1.13 | 1.13 | 1.03 | 1.12 | 45632 | |
| 2022-03-14 09:00:00 | 1.13 | 1.13 | 1.11 | 1.11 | 425 | |
| 2022-03-14 09:30:00 | 1.14 | 1.14 | 1.06 | 1.08 | 13691 | |
| 2022-03-14 10:00:00 | 1.11 | 1.115 | 0.98 | 1.03 | 171856 | |
| 2022-03-14 10:30:00 | 1.037 | 1.09 | 1.02 | 1.05 | 46212 | |
| 2022-03-14 11:00:00 | 1.05 | 1.05 | 1.0 | 1.0 | 26222 | |
| 2022-03-14 11:30:00 | 1.0 | 1.0275 | 0.99 | 1.0275 | 56388 | |
| 2022-03-14 12:00:00 | 1.01 | 1.03 | 1.0 | 1.03 | 3423 | |
| 2022-03-14 12:30:00 | 1.0001 | 1.0231 | 1.0 | 1.01 | 13274 | |
| 2022-03-14 13:00:00 | 1.0198 | 1.03 | 1.015 | 1.03 | 15571 | |
| 2022-03-14 13:30:00 | 1.03 | 1.03 | 1.02 | 1.0208 | 746 | |
| 2022-03-14 14:00:00 | 1.021 | 1.025 | 1.02 | 1.02 | 6805 | |
| 2022-03-14 14:30:00 | 1.0209 | 1.0288 | 1.0 | 1.02 | 15328 | |
| 2022-03-14 15:00:00 | 1.025 | 1.025 | 1.0 | 1.0 | 42196 | |
| 2022-03-14 15:30:00 | 1.005 | 1.005 | 0.98 | 0.98 | 58015 | |
| 2022-03-14 16:00:00 | 0.98005 | 1.0065 | 0.98005 | 1.0 | 11541 | |
| 2022-03-14 17:30:00 | 1.0 | 1.01 | 1.0 | 1.01 | 475 | |
| 2022-03-14 18:00:00 | 0.9851 | 0.9851 | 0.9851 | 0.9851 | 141 | |
| 2022-03-14 19:30:00 | 1.04 | 1.04 | 1.04 | 1.04 | 100 | |
| 2022-03-15 05:30:00 | 0.9011 | 0.9011 | 0.9011 | 0.9011 | 232 | |
| 2022-03-15 07:30:00 | 1.0 | 1.0 | 1.0 | 1.0 | 1006 | |
| 2022-03-15 08:00:00 | 0.99 | 0.99 | 0.95 | 0.95 | 2494 | |
| 2022-03-15 08:30:00 | 1.0001 | 1.0001 | 0.97 | 0.99 | 1957 | |
| 2022-03-15 09:30:00 | 0.98 | 0.98 | 0.98 | 0.98 | 563 | |
| 2022-03-15 10:00:00 | 0.98 | 1.03 | 0.98 | 1.0 | 77136 | |
| 2022-03-15 10:30:00 | 1.0 | 1.02 | 1.0 | 1.01 | 21555 | |
| 2022-03-15 11:00:00 | 1.005 | 1.0099 | 1.0 | 1.0 | 27683 | |
| 2022-03-15 11:30:00 | 1.0 | 1.02 | 0.9861 | 0.99 | 40867 | |
| 2022-03-15 12:00:00 | 0.99 | 1.0 | 0.99 | 0.9901 | 6238 | |
| 2022-03-15 12:30:00 | 0.99 | 0.99 | 0.95 | 0.951101 | 22140 | |
| 2022-03-15 13:00:00 | 0.965413 | 0.965413 | 0.951 | 0.951 | 26423 | |
| 2022-03-15 13:30:00 | 0.951 | 0.9608 | 0.9501 | 0.9508 | 19869 | |
| 2022-03-15 14:00:00 | 0.9704 | 0.9705 | 0.94 | 0.94 | 20366 | |
| 2022-03-15 14:30:00 | 0.9401 | 1.0 | 0.9398 | 1.0 | 31797 | |
| 2022-03-15 15:00:00 | 1.01 | 1.01 | 0.9443 | 0.999599 | 6023 | |
| 2022-03-15 15:30:00 | 0.999499 | 0.999499 | 0.9994 | 0.9994 | 200 | |
| 2022-03-15 16:00:00 | 0.999799 | 0.999799 | 0.95 | 0.95 | 15102 | |
| 2022-03-15 16:30:00 | 0.94 | 0.94 | 0.94 | 0.94 | 100 | |
| 2022-03-15 17:00:00 | 0.987 | 0.987 | 0.987 | 0.987 | 200 | |
| 2022-03-15 19:30:00 | 1.02 | 1.02 | 0.99 | 0.99 | 600 | |
| 2022-03-16 07:30:00 | 0.96 | 0.96 | 0.96 | 0.96 | 430 | |
| 2022-03-16 09:30:00 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 6000 | |
| 2022-03-16 10:00:00 | 0.96 | 0.9756 | 0.895 | 0.895 | 44183 | |
| 2022-03-16 10:30:00 | 0.8973 | 0.914899 | 0.8874 | 0.8999 | 120265 | |
| 2022-03-16 11:00:00 | 0.9 | 0.9 | 0.8605 | 0.8605 | 116142 | |
| 2022-03-16 11:30:00 | 0.885 | 0.8972 | 0.8803 | 0.897 | 28252 | |
| 2022-03-16 12:00:00 | 0.897 | 0.897 | 0.89 | 0.897 | 7656 | |
| 2022-03-16 12:30:00 | 0.89 | 0.8971 | 0.8825 | 0.8971 | 24734 | |
| 2022-03-16 13:00:00 | 0.8971 | 0.925499 | 0.8825 | 0.89 | 51166 | |
| 2022-03-16 13:30:00 | 0.9 | 0.926 | 0.9 | 0.9029 | 70720 | |
| 2022-03-16 14:00:00 | 0.919999 | 0.930101 | 0.919999 | 0.93 | 11880 | |
| 2022-03-16 14:30:00 | 0.93 | 0.93 | 0.9029 | 0.9052 | 36951 | |
| 2022-03-16 15:00:00 | 0.929 | 0.93 | 0.9102 | 0.92 | 6051 | |
| 2022-03-16 15:30:00 | 0.93 | 1.03 | 0.93 | 0.9555 | 775613 | |
| 2022-03-16 16:00:00 | 0.965 | 0.9691 | 0.915 | 0.9681 | 89505 | |
| 2022-03-16 16:30:00 | 0.987 | 0.987 | 0.97 | 0.97 | 1750 | |
| 2022-03-16 17:00:00 | 0.94 | 0.94 | 0.94 | 0.94 | 100 | |
| 2022-03-16 17:30:00 | 0.94 | 0.96 | 0.94 | 0.96 | 2064 | |
| 2022-03-16 18:00:00 | 0.94 | 0.96 | 0.94 | 0.96 | 4653 | |
| 2022-03-16 19:00:00 | 0.96 | 0.96 | 0.96 | 0.96 | 210 | |
| 2022-03-16 20:00:00 | 0.96 | 1.02 | 0.96 | 1.02 | 200 | |
| 2022-03-17 09:30:00 | 0.987 | 0.987 | 0.987 | 0.987 | 100 | |
| 2022-03-17 10:00:00 | 0.94 | 0.96 | 0.93 | 0.93 | 6671 | |
| 2022-03-17 10:30:00 | 0.9201 | 0.95 | 0.901 | 0.915 | 41908 | |
| 2022-03-17 11:00:00 | 0.9262 | 0.9397 | 0.915001 | 0.9154 | 46168 | |
| 2022-03-17 11:30:00 | 0.9225 | 0.9498 | 0.9154 | 0.9498 | 6834 | |
| 2022-03-17 12:00:00 | 0.93 | 0.949999 | 0.915 | 0.9151 | 18121 | |
| 2022-03-17 12:30:00 | 0.9299 | 0.9299 | 0.9 | 0.918099 | 67171 | |
| 2022-03-17 13:00:00 | 0.9228 | 0.9228 | 0.9 | 0.9 | 31705 | |
| 2022-03-17 13:30:00 | 0.9092 | 0.9209 | 0.9 | 0.9101 | 25408 | |
| 2022-03-17 14:00:00 | 0.910099 | 0.93 | 0.910099 | 0.93 | 6389 | |
| 2022-03-17 14:30:00 | 0.922 | 0.937 | 0.911 | 0.92 | 15986 | |
| 2022-03-17 15:00:00 | 0.920499 | 0.928 | 0.911 | 0.9159 | 17416 | |
| 2022-03-17 15:30:00 | 0.914 | 0.941099 | 0.904 | 0.9409 | 122333 | |
| 2022-03-17 16:00:00 | 0.9359 | 0.9574 | 0.93 | 0.939 | 113877 | |
| 2022-03-17 16:30:00 | 0.96 | 1.09 | 0.92 | 1.02 | 76686 | |
| 2022-03-17 17:00:00 | 1.04 | 1.34 | 1.02 | 1.22 | 1449165 | |
| 2022-03-17 17:30:00 | 1.22 | 1.28 | 1.22 | 1.2301 | 341290 | |
| 2022-03-17 18:00:00 | 1.23 | 1.23 | 1.2 | 1.23 | 173740 | |
| 2022-03-17 18:30:00 | 1.23 | 1.28 | 1.22 | 1.25 | 136536 | |
| 2022-03-17 19:00:00 | 1.27 | 1.43 | 1.24 | 1.39 | 367445 | |
| 2022-03-17 19:30:00 | 1.4001 | 1.43 | 1.34 | 1.3599 | 164023 | |
| 2022-03-17 20:00:00 | 1.36 | 1.65 | 1.35 | 1.61 | 452872 | |
| 2022-03-18 04:30:00 | 1.39 | 1.8 | 1.39 | 1.64 | 1315138 | |
| 2022-03-18 05:00:00 | 1.63 | 1.74 | 1.56 | 1.64 | 846813 | |
| 2022-03-18 05:30:00 | 1.64 | 1.66 | 1.58 | 1.59 | 206828 | |
| 2022-03-18 06:00:00 | 1.59 | 1.61 | 1.53 | 1.56 | 152679 | |
| 2022-03-18 06:30:00 | 1.56 | 1.58 | 1.46 | 1.52 | 253895 | |
| 2022-03-18 07:00:00 | 1.5 | 1.6 | 1.48 | 1.48 | 284273 | |
| 2022-03-18 07:30:00 | 1.49 | 1.58 | 1.47 | 1.52 | 706601 | |
| 2022-03-18 08:00:00 | 1.52 | 1.53 | 1.35 | 1.4 | 1347965 | |
| 2022-03-18 08:30:00 | 1.5099 | 1.57 | 1.35 | 1.38 | 2382925 | |
| 2022-03-18 09:00:00 | 1.39 | 1.49 | 1.37 | 1.47 | 1288707 | |
| 2022-03-18 09:30:00 | 1.47 | 1.5 | 1.34 | 1.4 | 2422377 | |
| 2022-03-18 10:00:00 | 1.4 | 1.48 | 1.29 | 1.3288 | 13958539 | |
| 2022-03-18 10:30:00 | 1.33 | 1.57 | 1.32 | 1.4991 | 13788152 | |
| 2022-03-18 11:00:00 | 1.5 | 1.6 | 1.45 | 1.5649 | 10411687 | |
| 2022-03-18 11:30:00 | 1.5601 | 1.665 | 1.54 | 1.6195 | 8915421 | |
| 2022-03-18 12:00:00 | 1.61 | 1.6106 | 1.48 | 1.53 | 5730191 | |
| 2022-03-18 12:30:00 | 1.5311 | 1.5396 | 1.39 | 1.4293 | 4259773 | |
| 2022-03-18 13:00:00 | 1.43 | 1.47 | 1.36 | 1.42 | 3058275 | |
| 2022-03-18 13:30:00 | 1.4195 | 1.51 | 1.41 | 1.505 | 2257792 | |
| 2022-03-18 14:00:00 | 1.5073 | 1.53 | 1.35 | 1.3901 | 5267730 | |
| 2022-03-18 14:30:00 | 1.3901 | 1.46 | 1.39 | 1.405 | 1680409 | |
| 2022-03-18 15:00:00 | 1.405 | 1.47 | 1.39 | 1.3999 | 1791633 | |
| 2022-03-18 15:30:00 | 1.3901 | 1.49 | 1.39 | 1.42 | 3165374 | |
| 2022-03-18 16:00:00 | 1.4191 | 1.42 | 1.23 | 1.26 | 4693965 | |
| 2022-03-18 16:30:00 | 1.28 | 1.29 | 1.21 | 1.21 | 506131 | |
| 2022-03-18 17:00:00 | 1.21 | 1.26 | 1.21 | 1.23 | 197010 | |
| 2022-03-18 17:30:00 | 1.24 | 1.24 | 1.2 | 1.21 | 134802 | |
| 2022-03-18 18:00:00 | 1.23 | 1.24 | 1.21 | 1.22 | 90289 | |
| 2022-03-18 18:30:00 | 1.22 | 1.23 | 1.21 | 1.22 | 95046 | |
| 2022-03-18 19:00:00 | 1.21 | 1.22 | 1.21 | 1.21 | 66618 | |
| 2022-03-18 19:30:00 | 1.21 | 1.23 | 1.21 | 1.23 | 38144 | |
| 2022-03-18 20:00:00 | 1.21 | 1.23 | 1.19 | 1.2 | 167392 | |
| 2022-03-21 04:30:00 | 1.28 | 1.28 | 1.13 | 1.19 | 104373 | |
| 2022-03-21 05:00:00 | 1.19 | 1.21 | 1.18 | 1.21 | 40036 | |
| 2022-03-21 05:30:00 | 1.21 | 1.22 | 1.17 | 1.2 | 37882 | |
| 2022-03-21 06:00:00 | 1.2 | 1.22 | 1.18 | 1.21 | 24089 | |
| 2022-03-21 06:30:00 | 1.2 | 1.24 | 1.2 | 1.23 | 20983 | |
| 2022-03-21 07:00:00 | 1.22 | 1.22 | 1.19 | 1.19 | 10531 | |
| 2022-03-21 07:30:00 | 1.21 | 1.21 | 1.18 | 1.2 | 44859 | |
| 2022-03-21 08:00:00 | 1.2 | 1.24 | 1.2 | 1.24 | 36056 | |
| 2022-03-21 08:30:00 | 1.2001 | 1.29 | 1.18 | 1.23 | 452709 | |
| 2022-03-21 09:00:00 | 1.24 | 1.25 | 1.21 | 1.22 | 126666 | |
| 2022-03-21 09:30:00 | 1.22 | 1.26 | 1.2 | 1.23 | 131482 | |
| 2022-03-21 10:00:00 | 1.23 | 1.26 | 1.15 | 1.19 | 1482787 | |
| 2022-03-21 10:30:00 | 1.1895 | 1.19 | 1.15 | 1.185 | 628679 | |
| 2022-03-21 11:00:00 | 1.187 | 1.2 | 1.18 | 1.2 | 530567 | |
| 2022-03-21 11:30:00 | 1.2 | 1.24 | 1.15 | 1.1697 | 955825 | |
| 2022-03-21 12:00:00 | 1.1694 | 1.19 | 1.16 | 1.185 | 507404 | |
| 2022-03-21 12:30:00 | 1.1875 | 1.19 | 1.15 | 1.165 | 568978 | |
| 2022-03-21 13:00:00 | 1.1699 | 1.17 | 1.1 | 1.1199 | 695198 | |
| 2022-03-21 13:30:00 | 1.1199 | 1.14 | 1.11 | 1.135 | 271195 | |
| 2022-03-21 14:00:00 | 1.14 | 1.18 | 1.11 | 1.18 | 399791 | |
| 2022-03-21 14:30:00 | 1.175 | 1.21 | 1.17 | 1.205 | 133130 | |
| 2022-03-21 15:00:00 | 1.2003 | 1.21 | 1.16 | 1.17 | 378686 | |
| 2022-03-21 15:30:00 | 1.1601 | 1.25 | 1.1601 | 1.25 | 454935 | |
| 2022-03-21 16:00:00 | 1.245 | 1.25 | 1.16 | 1.24 | 1240511 | |
| 2022-03-21 16:30:00 | 1.22 | 1.24 | 1.22 | 1.23 | 77667 | |
| 2022-03-21 17:00:00 | 1.23 | 1.2301 | 1.21 | 1.2301 | 9735 | |
| 2022-03-21 17:30:00 | 1.21 | 1.25 | 1.21 | 1.24 | 13003 | |
| 2022-03-21 18:00:00 | 1.25 | 1.25 | 1.21 | 1.21 | 68562 | |
| 2022-03-21 18:30:00 | 1.23 | 1.25 | 1.22 | 1.25 | 34556 | |
| 2022-03-21 19:00:00 | 1.25 | 1.25 | 1.22 | 1.24 | 32826 | |
| 2022-03-21 19:30:00 | 1.24 | 1.24 | 1.22 | 1.22 | 601 | |
| 2022-03-21 20:00:00 | 1.22 | 1.22 | 1.18 | 1.2 | 10463 | |
| 2022-03-22 04:30:00 | 1.23 | 1.23 | 1.15 | 1.16 | 8299 | |
| 2022-03-22 05:00:00 | 1.17 | 1.19 | 1.17 | 1.19 | 4221 | |
| 2022-03-22 05:30:00 | 1.19 | 1.2 | 1.18 | 1.2 | 8143 | |
| 2022-03-22 06:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 519 | |
| 2022-03-22 06:30:00 | 1.18 | 1.19 | 1.18 | 1.19 | 775 | |
| 2022-03-22 07:00:00 | 1.18 | 1.18 | 1.18 | 1.18 | 1738 | |
| 2022-03-22 07:30:00 | 1.17 | 1.17 | 1.13 | 1.16 | 10651 | |
| 2022-03-22 08:00:00 | 1.16 | 1.17 | 1.15 | 1.16 | 3419 | |
| 2022-03-22 08:30:00 | 1.18 | 1.18 | 1.15 | 1.16 | 32340 | |
| 2022-03-22 09:00:00 | 1.16 | 1.17 | 1.16 | 1.16 | 5776 | |
| 2022-03-22 09:30:00 | 1.16 | 1.16 | 1.12 | 1.16 | 25975 | |
| 2022-03-22 10:00:00 | 1.17 | 1.17 | 1.08 | 1.1219 | 419964 | |
| 2022-03-22 10:30:00 | 1.12 | 1.16 | 1.09 | 1.0999 | 337851 | |
| 2022-03-22 11:00:00 | 1.0987 | 1.119 | 1.08 | 1.09 | 306028 | |
| 2022-03-22 11:30:00 | 1.09 | 1.12 | 1.09 | 1.11 | 105745 | |
| 2022-03-22 12:00:00 | 1.115 | 1.12 | 1.08 | 1.085 | 244240 | |
| 2022-03-22 12:30:00 | 1.0832 | 1.09 | 1.035 | 1.075 | 523387 | |
| 2022-03-22 13:00:00 | 1.075 | 1.1 | 1.06 | 1.0882 | 199619 | |
| 2022-03-22 13:30:00 | 1.0819 | 1.0899 | 1.0601 | 1.07 | 97917 | |
| 2022-03-22 14:00:00 | 1.0683 | 1.07 | 1.05 | 1.055 | 226949 | |
| 2022-03-22 14:30:00 | 1.055 | 1.07 | 1.05 | 1.05 | 195340 | |
| 2022-03-22 15:00:00 | 1.05 | 1.08 | 1.05 | 1.0788 | 187664 | |
| 2022-03-22 15:30:00 | 1.075 | 1.08 | 1.06 | 1.0799 | 144324 | |
| 2022-03-22 16:00:00 | 1.0701 | 1.14 | 1.07 | 1.14 | 457576 | |
| 2022-03-22 16:30:00 | 1.14 | 1.14 | 1.13 | 1.13 | 39324 | |
| 2022-03-22 17:00:00 | 1.11 | 1.11 | 1.1 | 1.1 | 8177 | |
| 2022-03-22 17:30:00 | 1.11 | 1.13 | 1.1 | 1.1 | 22538 | |
| 2022-03-22 18:00:00 | 1.1 | 1.14 | 1.1 | 1.12 | 8118 | |
| 2022-03-22 18:30:00 | 1.11 | 1.14 | 1.11 | 1.14 | 4295 | |
| 2022-03-22 19:00:00 | 1.14 | 1.14 | 1.1 | 1.13 | 11919 | |
| 2022-03-22 19:30:00 | 1.13 | 1.13 | 1.13 | 1.13 | 700 | |
| 2022-03-22 20:00:00 | 1.12 | 1.12 | 1.1 | 1.1 | 2577 | |
| 2022-03-23 04:30:00 | 1.11 | 1.12 | 1.09 | 1.11 | 16261 | |
| 2022-03-23 05:00:00 | 1.1 | 1.1 | 1.09 | 1.1 | 2058 | |
| 2022-03-23 05:30:00 | 1.11 | 1.13 | 1.11 | 1.12 | 979 | |
| 2022-03-23 06:00:00 | 1.11 | 1.11 | 1.11 | 1.11 | 697 | |
| 2022-03-23 06:30:00 | 1.12 | 1.12 | 1.12 | 1.12 | 100 | |
| 2022-03-23 07:00:00 | 1.11 | 1.13 | 1.11 | 1.12 | 1769 | |
| 2022-03-23 07:30:00 | 1.12 | 1.12 | 1.11 | 1.11 | 9077 | |
| 2022-03-23 08:30:00 | 1.1101 | 1.12 | 1.06 | 1.07 | 16827 | |
| 2022-03-23 09:00:00 | 1.07 | 1.11 | 1.06 | 1.11 | 11491 | |
| 2022-03-23 09:30:00 | 1.08 | 1.1 | 1.08 | 1.08 | 3297 | |
| 2022-03-23 10:00:00 | 1.11 | 1.11 | 1.055 | 1.065 | 239367 | |
| 2022-03-23 10:30:00 | 1.065 | 1.07 | 1.05 | 1.055 | 209596 | |
| 2022-03-23 11:00:00 | 1.055 | 1.07 | 1.05 | 1.055 | 225467 | |
| 2022-03-23 11:30:00 | 1.055 | 1.06 | 1.04 | 1.045 | 189657 | |
| 2022-03-23 12:00:00 | 1.0499 | 1.06 | 1.04 | 1.06 | 143048 | |
| 2022-03-23 12:30:00 | 1.05 | 1.0901 | 1.05 | 1.0764 | 297817 | |
| 2022-03-23 13:00:00 | 1.075 | 1.08 | 1.06 | 1.07 | 52490 | |
| 2022-03-23 13:30:00 | 1.0696 | 1.08 | 1.0601 | 1.075 | 61138 | |
| 2022-03-23 14:00:00 | 1.07 | 1.085 | 1.05 | 1.0761 | 155116 | |
| 2022-03-23 14:30:00 | 1.071 | 1.08 | 1.06 | 1.0691 | 32897 | |
| 2022-03-23 15:00:00 | 1.065 | 1.08 | 1.06 | 1.0701 | 18341 | |
| 2022-03-23 15:30:00 | 1.0732 | 1.085 | 1.0641 | 1.0807 | 38055 | |
| 2022-03-23 16:00:00 | 1.0801 | 1.1 | 1.0601 | 1.07 | 91539 | |
| 2022-03-23 16:30:00 | 1.07 | 1.08 | 1.06 | 1.08 | 6950 | |
| 2022-03-23 17:00:00 | 1.08 | 1.09 | 1.08 | 1.09 | 10400 | |
| 2022-03-23 17:30:00 | 1.08 | 1.0801 | 1.07 | 1.0701 | 6389 | |
| 2022-03-23 18:00:00 | 1.08 | 1.09 | 1.08 | 1.09 | 600 | |
| 2022-03-23 18:30:00 | 1.07 | 1.07 | 1.07 | 1.07 | 314 | |
| 2022-03-23 19:00:00 | 1.06 | 1.08 | 1.06 | 1.08 | 565 | |
| 2022-03-23 19:30:00 | 1.08 | 1.09 | 1.08 | 1.08 | 1826 | |
| 2022-03-23 20:00:00 | 1.08 | 1.08 | 1.08 | 1.08 | 495 | |
| 2022-03-24 04:30:00 | 1.1 | 1.1 | 1.08 | 1.08 | 955 | |
| 2022-03-24 05:00:00 | 1.11 | 1.11 | 1.1 | 1.1 | 586 | |
| 2022-03-24 05:30:00 | 1.09 | 1.09 | 1.08 | 1.09 | 800 | |
| 2022-03-24 06:00:00 | 1.09 | 1.1 | 1.08 | 1.08 | 3525 | |
| 2022-03-24 06:30:00 | 1.08 | 1.08 | 1.08 | 1.08 | 1000 | |
| 2022-03-24 07:00:00 | 1.09 | 1.1 | 1.09 | 1.1 | 563 | |
| 2022-03-24 07:30:00 | 1.08 | 1.1 | 1.07 | 1.09 | 12260 | |
| 2022-03-24 08:00:00 | 1.07 | 1.08 | 1.05 | 1.08 | 11811 | |
| 2022-03-24 08:30:00 | 1.0799 | 1.15 | 1.07 | 1.09 | 87876 | |
| 2022-03-24 09:00:00 | 1.1 | 1.11 | 1.09 | 1.1 | 58683 | |
| 2022-03-24 09:30:00 | 1.1 | 1.12 | 1.1 | 1.11 | 18986 | |
| 2022-03-24 10:00:00 | 1.1 | 1.13 | 1.0501 | 1.0642 | 384257 | |
| 2022-03-24 10:30:00 | 1.06 | 1.095 | 1.05 | 1.07 | 165217 | |
| 2022-03-24 11:00:00 | 1.0699 | 1.24 | 1.05 | 1.2099 | 976194 | |
| 2022-03-24 11:30:00 | 1.2069 | 1.33 | 1.15 | 1.25 | 2756860 | |
| 2022-03-24 12:00:00 | 1.2489 | 1.25 | 1.13 | 1.185 | 703149 | |
| 2022-03-24 12:30:00 | 1.18 | 1.23 | 1.18 | 1.215 | 238837 | |
| 2022-03-24 13:00:00 | 1.215 | 1.22 | 1.17 | 1.19 | 158103 | |
| 2022-03-24 13:30:00 | 1.1911 | 1.2 | 1.17 | 1.1801 | 97153 | |
| 2022-03-24 14:00:00 | 1.19 | 1.195 | 1.16 | 1.1662 | 156822 | |
| 2022-03-24 14:30:00 | 1.1601 | 1.17 | 1.15 | 1.16 | 83149 | |
| 2022-03-24 15:00:00 | 1.159 | 1.16 | 1.14 | 1.1593 | 100875 | |
| 2022-03-24 15:30:00 | 1.1599 | 1.16 | 1.1 | 1.1167 | 208284 | |
| 2022-03-24 16:00:00 | 1.1191 | 1.15 | 1.1 | 1.1499 | 452353 | |
| 2022-03-24 16:30:00 | 1.14 | 1.1401 | 1.11 | 1.12 | 23546 | |
| 2022-03-24 17:00:00 | 1.13 | 1.13 | 1.12 | 1.12 | 33703 | |
| 2022-03-24 17:30:00 | 1.12 | 1.13 | 1.12 | 1.12 | 3076 | |
| 2022-03-24 18:00:00 | 1.13 | 1.13 | 1.12 | 1.13 | 15289 | |
| 2022-03-24 18:30:00 | 1.12 | 1.16 | 1.12 | 1.12 | 5401 | |
| 2022-03-24 19:00:00 | 1.14 | 1.14 | 1.14 | 1.14 | 12613 | |
| 2022-03-24 19:30:00 | 1.12 | 1.14 | 1.12 | 1.13 | 5746 | |
| 2022-03-24 20:00:00 | 1.14 | 1.15 | 1.12 | 1.13 | 14042 | |
| 2022-03-25 04:30:00 | 1.13 | 1.13 | 1.13 | 1.13 | 250 | |
| 2022-03-25 05:00:00 | 1.12 | 1.12 | 1.12 | 1.12 | 1000 | |
| 2022-03-25 05:30:00 | 1.12 | 1.12 | 1.12 | 1.12 | 9344 | |
| 2022-03-25 06:00:00 | 1.12 | 1.12 | 1.12 | 1.12 | 101 | |
| 2022-03-25 07:30:00 | 1.12 | 1.12 | 1.1 | 1.12 | 4100 | |
| 2022-03-25 08:00:00 | 1.11 | 1.11 | 1.1 | 1.1 | 7774 | |
| 2022-03-25 08:30:00 | 1.1 | 1.13 | 1.1 | 1.11 | 12114 | |
| 2022-03-25 09:00:00 | 1.11 | 1.12 | 1.11 | 1.12 | 26634 | |
| 2022-03-25 09:30:00 | 1.11 | 1.12 | 1.1 | 1.11 | 58185 | |
| 2022-03-25 10:00:00 | 1.11 | 1.12 | 1.07 | 1.08 | 287102 | |
| 2022-03-25 10:30:00 | 1.0749 | 1.2 | 1.06 | 1.1765 | 1294211 | |
| 2022-03-25 11:00:00 | 1.18 | 1.2399 | 1.12 | 1.1399 | 1333992 | |
| 2022-03-25 11:30:00 | 1.1399 | 1.15 | 1.08 | 1.0873 | 174433 | |
| 2022-03-25 12:00:00 | 1.09 | 1.1 | 1.04 | 1.07 | 346545 | |
| 2022-03-25 12:30:00 | 1.075 | 1.1 | 1.07 | 1.08 | 107356 | |
| 2022-03-25 13:00:00 | 1.08 | 1.09 | 1.07 | 1.0797 | 68054 | |
| 2022-03-25 13:30:00 | 1.0781 | 1.08 | 1.0695 | 1.0701 | 48999 | |
| 2022-03-25 14:00:00 | 1.0799 | 1.109 | 1.07 | 1.0808 | 372504 | |
| 2022-03-25 14:30:00 | 1.0899 | 1.0899 | 1.07 | 1.08 | 37394 | |
| 2022-03-25 15:00:00 | 1.0801 | 1.09 | 1.08 | 1.0897 | 18527 | |
| 2022-03-25 15:30:00 | 1.089 | 1.09 | 1.08 | 1.085 | 17315 | |
| 2022-03-25 16:00:00 | 1.08 | 1.09 | 1.07 | 1.075 | 222359 | |
| 2022-03-25 16:30:00 | 1.0899 | 1.09 | 1.06 | 1.06 | 24094 | |
| 2022-03-25 17:00:00 | 1.06 | 1.08 | 1.05 | 1.06 | 6213 | |
| 2022-03-25 17:30:00 | 1.07 | 1.08 | 1.07 | 1.08 | 3701 | |
| 2022-03-25 18:00:00 | 1.08 | 1.08 | 1.08 | 1.08 | 2943 | |
| 2022-03-25 18:30:00 | 1.08 | 1.14 | 1.07 | 1.14 | 25633 | |
| 2022-03-25 19:00:00 | 1.11 | 1.11 | 1.08 | 1.09 | 2870 | |
| 2022-03-28 04:30:00 | 1.09 | 1.09 | 1.09 | 1.09 | 2600 | |
| 2022-03-28 05:00:00 | 1.07 | 1.07 | 1.05 | 1.05 | 9774 | |
| 2022-03-28 05:30:00 | 1.06 | 1.06 | 1.06 | 1.06 | 124 | |
| 2022-03-28 07:00:00 | 1.06 | 1.06 | 1.06 | 1.06 | 300 | |
| 2022-03-28 07:30:00 | 1.07 | 1.08 | 1.07 | 1.08 | 600 | |
| 2022-03-28 08:00:00 | 1.09 | 1.1 | 1.09 | 1.09 | 1453 | |
| 2022-03-28 08:30:00 | 1.07 | 1.1 | 1.0601 | 1.07 | 11377 | |
| 2022-03-28 09:00:00 | 1.07 | 1.07 | 1.03 | 1.06 | 47853 | |
| 2022-03-28 09:30:00 | 1.06 | 1.08 | 1.06 | 1.08 | 16890 | |
| 2022-03-28 10:00:00 | 1.1 | 1.145 | 1.05 | 1.12 | 1012759 | |
| 2022-03-28 10:30:00 | 1.12 | 1.19 | 1.09 | 1.18 | 1351407 | |
| 2022-03-28 11:00:00 | 1.1799 | 1.27 | 1.15 | 1.2289 | 2050877 | |
| 2022-03-28 11:30:00 | 1.225 | 1.24 | 1.16 | 1.162 | 645704 | |
| 2022-03-28 12:00:00 | 1.16 | 1.1793 | 1.11 | 1.1294 | 575974 | |
| 2022-03-28 12:30:00 | 1.1295 | 1.19 | 1.125 | 1.1837 | 353223 | |
| 2022-03-28 13:00:00 | 1.1891 | 1.1899 | 1.14 | 1.14 | 130293 | |
| 2022-03-28 13:30:00 | 1.1481 | 1.18 | 1.14 | 1.1711 | 168993 | |
| 2022-03-28 14:00:00 | 1.175 | 1.2202 | 1.175 | 1.185 | 254954 | |
| 2022-03-28 14:30:00 | 1.189 | 1.19 | 1.175 | 1.185 | 33033 | |
| 2022-03-28 15:00:00 | 1.189 | 1.24 | 1.18 | 1.2393 | 205624 | |
| 2022-03-28 15:30:00 | 1.235 | 1.28 | 1.18 | 1.2186 | 717729 | |
| 2022-03-28 16:00:00 | 1.215 | 1.26 | 1.2 | 1.26 | 345769 | |
| 2022-03-28 16:30:00 | 1.26 | 1.26 | 1.2 | 1.23 | 34189 | |
| 2022-03-28 17:00:00 | 1.23 | 1.26 | 1.21 | 1.23 | 23148 | |
| 2022-03-28 17:30:00 | 1.21 | 1.23 | 1.2 | 1.23 | 7420 | |
| 2022-03-28 18:00:00 | 1.2 | 1.25 | 1.18 | 1.24 | 28841 | |
| 2022-03-28 18:30:00 | 1.25 | 1.26 | 1.23 | 1.23 | 5949 | |
| 2022-03-28 19:00:00 | 1.22 | 1.24 | 1.2 | 1.2 | 24235 | |
| 2022-03-28 19:30:00 | 1.25 | 1.25 | 1.25 | 1.25 | 3705 | |
| 2022-03-28 20:00:00 | 1.26 | 1.26 | 1.25 | 1.26 | 3480 | |
| 2022-03-29 04:30:00 | 1.26 | 1.26 | 1.2 | 1.2 | 2851 | |
| 2022-03-29 05:00:00 | 1.21 | 1.25 | 1.2 | 1.25 | 3749 | |
| 2022-03-29 05:30:00 | 1.26 | 1.27 | 1.24 | 1.27 | 6299 | |
| 2022-03-29 06:00:00 | 1.27 | 1.29 | 1.27 | 1.28 | 9652 | |
| 2022-03-29 06:30:00 | 1.27 | 1.28 | 1.26 | 1.27 | 2794 | |
| 2022-03-29 07:00:00 | 1.27 | 1.29 | 1.27 | 1.29 | 14119 | |
| 2022-03-29 07:30:00 | 1.27 | 1.28 | 1.25 | 1.25 | 8396 | |
| 2022-03-29 08:00:00 | 1.24 | 1.24 | 1.21 | 1.23 | 8820 | |
| 2022-03-29 08:30:00 | 1.27 | 1.28 | 1.22 | 1.22 | 14762 | |
| 2022-03-29 09:00:00 | 1.22 | 1.22 | 1.2 | 1.21 | 7455 | |
| 2022-03-29 09:30:00 | 1.21 | 1.22 | 1.2 | 1.21 | 29439 | |
| 2022-03-29 10:00:00 | 1.23 | 1.23 | 1.15 | 1.195 | 283543 | |
| 2022-03-29 10:30:00 | 1.195 | 1.225 | 1.18 | 1.2012 | 383449 | |
| 2022-03-29 11:00:00 | 1.21 | 1.26 | 1.21 | 1.232 | 124710 | |
| 2022-03-29 11:30:00 | 1.2317 | 1.2317 | 1.19 | 1.19 | 96254 | |
| 2022-03-29 12:00:00 | 1.1901 | 1.2 | 1.16 | 1.1984 | 289617 | |
| 2022-03-29 12:30:00 | 1.19 | 1.2 | 1.19 | 1.1999 | 19027 | |
| 2022-03-29 13:00:00 | 1.195 | 1.2 | 1.19 | 1.1909 | 27132 | |
| 2022-03-29 13:30:00 | 1.1997 | 1.1997 | 1.185 | 1.198 | 37498 | |
| 2022-03-29 14:00:00 | 1.195 | 1.2 | 1.175 | 1.18 | 84536 | |
| 2022-03-29 14:30:00 | 1.18 | 1.19 | 1.16 | 1.18 | 92541 | |
| 2022-03-29 15:00:00 | 1.17 | 1.175 | 1.15 | 1.1501 | 121490 | |
| 2022-03-29 15:30:00 | 1.155 | 1.18 | 1.15 | 1.16 | 79988 | |
| 2022-03-29 16:00:00 | 1.1675 | 1.19 | 1.16 | 1.17 | 124133 | |
| 2022-03-29 17:00:00 | 1.18 | 1.21 | 1.16 | 1.18 | 7580 | |
| 2022-03-29 17:30:00 | 1.18 | 1.19 | 1.18 | 1.19 | 774 | |
| 2022-03-29 18:00:00 | 1.19 | 1.19 | 1.18 | 1.19 | 6855 | |
| 2022-03-29 18:30:00 | 1.18 | 1.19 | 1.18 | 1.19 | 1300 | |
| 2022-03-29 19:00:00 | 1.18 | 1.19 | 1.15 | 1.19 | 4000 | |
| 2022-03-29 19:30:00 | 1.16 | 1.16 | 1.16 | 1.16 | 500 | |
| 2022-03-29 20:00:00 | 1.18 | 1.19 | 1.17 | 1.19 | 8927 | |
| 2022-03-30 04:30:00 | 1.21 | 1.22 | 1.18 | 1.21 | 1661 | |
| 2022-03-30 05:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 1239 | |
| 2022-03-30 06:30:00 | 1.16 | 1.19 | 1.16 | 1.19 | 1200 | |
| 2022-03-30 07:00:00 | 1.19 | 1.19 | 1.19 | 1.19 | 103 | |
| 2022-03-30 07:30:00 | 1.19 | 1.19 | 1.15 | 1.15 | 3788 | |
| 2022-03-30 08:00:00 | 1.17 | 1.17 | 1.17 | 1.17 | 453 | |
| 2022-03-30 08:30:00 | 1.16 | 1.16 | 1.15 | 1.16 | 2431 | |
| 2022-03-30 09:00:00 | 1.16 | 1.18 | 1.16 | 1.18 | 7424 | |
| 2022-03-30 09:30:00 | 1.17 | 1.17 | 1.16 | 1.17 | 20677 | |
| 2022-03-30 10:00:00 | 1.18 | 1.18 | 1.12 | 1.17 | 267872 | |
| 2022-03-30 10:30:00 | 1.15 | 1.18 | 1.15 | 1.1606 | 128430 | |
| 2022-03-30 11:00:00 | 1.165 | 1.1799 | 1.14 | 1.1501 | 87160 | |
| 2022-03-30 11:30:00 | 1.15 | 1.16 | 1.13 | 1.14 | 129877 | |
| 2022-03-30 12:00:00 | 1.132 | 1.14 | 1.11 | 1.135 | 89848 | |
| 2022-03-30 12:30:00 | 1.1307 | 1.1396 | 1.1299 | 1.1299 | 26400 | |
| 2022-03-30 13:00:00 | 1.1204 | 1.13 | 1.12 | 1.1299 | 20803 | |
| 2022-03-30 13:30:00 | 1.1297 | 1.14 | 1.12 | 1.135 | 98214 | |
| 2022-03-30 14:00:00 | 1.135 | 1.14 | 1.11 | 1.1288 | 100828 | |
| 2022-03-30 14:30:00 | 1.125 | 1.13 | 1.09 | 1.1092 | 140909 | |
| 2022-03-30 15:00:00 | 1.1027 | 1.12 | 1.1 | 1.1009 | 41242 | |
| 2022-03-30 15:30:00 | 1.108 | 1.11 | 1.1 | 1.1099 | 49216 | |
| 2022-03-30 16:00:00 | 1.105 | 1.135 | 1.1 | 1.13 | 313546 | |
| 2022-03-30 16:30:00 | 1.12 | 1.12 | 1.1 | 1.12 | 21203 | |
| 2022-03-30 17:00:00 | 1.12 | 1.1201 | 1.1 | 1.12 | 29103 | |
| 2022-03-30 17:30:00 | 1.12 | 1.12 | 1.12 | 1.12 | 6151 | |
| 2022-03-30 18:00:00 | 1.12 | 1.12 | 1.12 | 1.12 | 1150 | |
| 2022-03-30 18:30:00 | 1.12 | 1.12 | 1.11 | 1.12 | 6524 | |
| 2022-03-30 19:00:00 | 1.12 | 1.14 | 1.12 | 1.14 | 3056 | |
| 2022-03-30 19:30:00 | 1.1201 | 1.1201 | 1.12 | 1.12 | 2740 | |
| 2022-03-30 20:00:00 | 1.12 | 1.12 | 1.12 | 1.12 | 8255 | |
| 2022-03-31 04:30:00 | 1.13 | 1.13 | 1.12 | 1.12 | 810 | |
| 2022-03-31 05:00:00 | 1.14 | 1.18 | 1.14 | 1.18 | 16003 | |
| 2022-03-31 05:30:00 | 1.17 | 1.17 | 1.17 | 1.17 | 1000 | |
| 2022-03-31 06:00:00 | 1.15 | 1.15 | 1.15 | 1.15 | 336 | |
| 2022-03-31 06:30:00 | 1.14 | 1.15 | 1.13 | 1.13 | 1191 | |
| 2022-03-31 07:30:00 | 1.14 | 1.14 | 1.11 | 1.12 | 5718 | |
| 2022-03-31 08:30:00 | 1.1299 | 1.15 | 1.12 | 1.12 | 53543 | |
| 2022-03-31 09:00:00 | 1.14 | 1.14 | 1.14 | 1.14 | 102 | |
| 2022-03-31 09:30:00 | 1.12 | 1.12 | 1.12 | 1.12 | 3144 | |
| 2022-03-31 10:00:00 | 1.12 | 1.12 | 1.06 | 1.085 | 508518 | |
| 2022-03-31 10:30:00 | 1.0899 | 1.0988 | 1.08 | 1.085 | 60579 | |
| 2022-03-31 11:00:00 | 1.08 | 1.09 | 1.08 | 1.0873 | 16965 | |
| 2022-03-31 11:30:00 | 1.085 | 1.09 | 1.08 | 1.0852 | 34797 | |
| 2022-03-31 12:00:00 | 1.082 | 1.09 | 1.08 | 1.0808 | 26620 | |
| 2022-03-31 12:30:00 | 1.0809 | 1.09 | 1.08 | 1.085 | 23920 | |
| 2022-03-31 13:00:00 | 1.0891 | 1.09 | 1.08 | 1.09 | 22073 | |
| 2022-03-31 13:30:00 | 1.0809 | 1.09 | 1.07 | 1.07 | 74824 | |
| 2022-03-31 14:00:00 | 1.075 | 1.08 | 1.07 | 1.0708 | 10018 | |
| 2022-03-31 14:30:00 | 1.078 | 1.08 | 1.04 | 1.0505 | 146424 | |
| 2022-03-31 15:00:00 | 1.0599 | 1.0694 | 1.05 | 1.06 | 44201 | |
| 2022-03-31 15:30:00 | 1.065 | 1.085 | 1.06 | 1.065 | 70525 | |
| 2022-03-31 16:00:00 | 1.065 | 1.07 | 1.06 | 1.06 | 35874 | |
| 2022-03-31 16:30:00 | 1.05 | 1.07 | 1.05 | 1.07 | 4121 | |
| 2022-03-31 17:00:00 | 1.06 | 1.07 | 1.06 | 1.07 | 1407 | |
| 2022-03-31 17:30:00 | 1.0701 | 1.08 | 1.0701 | 1.08 | 2500 | |
| 2022-03-31 18:30:00 | 1.06 | 1.0601 | 1.06 | 1.0601 | 3400 | |
| 2022-03-31 19:00:00 | 1.07 | 1.07 | 1.07 | 1.07 | 1000 | |
| 2022-03-31 19:30:00 | 1.07 | 1.08 | 1.07 | 1.08 | 20100 | |
| 2022-03-31 20:00:00 | 1.07 | 1.07 | 1.07 | 1.07 | 741 | |
| 2022-04-01 04:30:00 | 1.1 | 1.1 | 1.09 | 1.1 | 1661 | |
| 2022-04-01 05:00:00 | 1.07 | 1.07 | 1.06 | 1.06 | 599 | |
| 2022-04-01 05:30:00 | 1.08 | 1.1 | 1.08 | 1.1 | 781 | |
| 2022-04-01 06:30:00 | 1.1 | 1.1 | 1.1 | 1.1 | 100 | |
| 2022-04-01 07:00:00 | 1.09 | 1.09 | 1.09 | 1.09 | 200 | |
| 2022-04-01 07:30:00 | 1.1 | 1.1 | 1.09 | 1.1 | 1890 | |
| 2022-04-01 08:00:00 | 1.1 | 1.12 | 1.1 | 1.12 | 976 | |
| 2022-04-01 08:30:00 | 1.12 | 1.12 | 1.05 | 1.06 | 12357 | |
| 2022-04-01 09:00:00 | 1.1 | 1.12 | 1.08 | 1.11 | 107664 | |
| 2022-04-01 09:30:00 | 1.1 | 1.11 | 1.09 | 1.09 | 5952 | |
| 2022-04-01 10:00:00 | 1.07 | 1.09 | 1.05 | 1.07 | 165239 | |
| 2022-04-01 10:30:00 | 1.068 | 1.07 | 1.04 | 1.0499 | 118218 | |
| 2022-04-01 11:00:00 | 1.0489 | 1.07 | 1.04 | 1.06 | 41007 | |
| 2022-04-01 11:30:00 | 1.065 | 1.07 | 1.05 | 1.0611 | 47915 | |
| 2022-04-01 12:00:00 | 1.07 | 1.07 | 1.05 | 1.055 | 15622 | |
| 2022-04-01 12:30:00 | 1.05 | 1.06 | 1.05 | 1.0589 | 11991 | |
| 2022-04-01 13:00:00 | 1.055 | 1.06 | 1.05 | 1.058 | 20159 | |
| 2022-04-01 13:30:00 | 1.058 | 1.06 | 1.05 | 1.06 | 9137 | |
| 2022-04-01 14:00:00 | 1.051 | 1.06 | 1.045 | 1.05 | 41232 | |
| 2022-04-01 14:30:00 | 1.0491 | 1.06 | 1.04 | 1.06 | 53726 | |
| 2022-04-01 15:00:00 | 1.055 | 1.06 | 1.0501 | 1.059 | 14085 | |
| 2022-04-01 15:30:00 | 1.055 | 1.06 | 1.05 | 1.055 | 7809 | |
| 2022-04-01 16:00:00 | 1.0599 | 1.07 | 1.05 | 1.07 | 85736 | |
| 2022-04-01 16:30:00 | 1.07 | 1.07 | 1.06 | 1.06 | 615 | |
| 2022-04-01 17:30:00 | 1.06 | 1.06 | 1.06 | 1.06 | 324 | |
| 2022-04-01 18:30:00 | 1.06 | 1.07 | 1.06 | 1.07 | 401 | |
| 2022-04-01 20:00:00 | 1.07 | 1.08 | 1.07 | 1.07 | 39058 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment
Sample data for the SO question https://stackoverflow.com/q/72115635/671013