Date,Open,High,Low,Close,Volume,Past Volume,Current Volume,RDV
2021-04-05T13:30:00Z,403.46,405.49,403.38,405.49,1655683,1407011.5,1655683,0
2021-04-05T14:30:00Z,405.3,406.03,405.3,406.03,819253,2210619,2474936,0
2021-04-05T15:30:00Z,405.71,406.67,405.69,406.67,599391,2758116,3074327,0
2021-04-05T16:30:00Z,406.59,406.94,406.165,406.94,696600,3205933,3770927,0
2021-04-05T17:30:00Z,406.27,406.59,406.08,406.59,395203,3815751.5,4166130,0
2021-04-05T18:30:00Z,406.39,406.83,405.76,406.83,933409,4701544,5099539,0
2021-04-05T19:30:00Z,406.02,406.8,405.84,406.8,1634218,6818329.5,6733757,0
2021-04-06T13:30:00Z,405.76,407.19,405.52,407.19,1064241,1642762.5,1064241,0
2021-04-06T14:30:00Z,406.86,407.13,406.51,407.13,545077,2476623,1609318,0
2021-04-06T15:30:00Z,406.9,407.23,406.71,407.23,453480,3044671,2062798,0
2021-04-06T16:30:00Z,406.9,406.91,405.88,406.91,547449,3590239,2610247,0
2021-04-06T17:30:00Z,406.01,406.81,405.93,406.81,426760,3992943.5,3037007,0
2021-04-06T18:30:00Z,406.68,406.825,405.95,406.825,802977,4744023,3839984,0
2021-04-06T19:30:00Z,406.32,406.36,405.42,406.36,1262598,6083980.5,5102582,0
2021-04-07T13:30:00Z,405.97,406.84,405.94,406.84,663826,1359962,663826,0.488120992
2021-04-07T14:30:00Z,406.86,406.95,406.18,406.95,425908,2042127,1089734,0.533626949
2021-04-07T15:30:00Z,406.25,406.31,405.51,406.31,663430,2568562.5,1753164,0.682546755
2021-04-07T16:30:00Z,405.5,406.31,405.46,406.31,425734,3190587,2178898,0.682914461
2021-04-07T17:30:00Z,406.02,406.91,405.98,406.91,553931,3601568.5,2732829,0.758788567
2021-04-07T18:30:00Z,406.625,406.8,405.89,406.8,604410,4469761.5,3337239,0.746625743
2021-04-07T19:30:00Z,406.05,406.75,405.76,406.75,990660,5918169.5,4327899,0.73129014
2021-04-08T13:30:00Z,407.93,408.04,406.94,408.04,1077540,864033.5,1077540,1.247104424
2021-04-08T14:30:00Z,407.44,407.94,407.37,407.94,654695,1349526,1732235,1.283587719
2021-04-08T15:30:00Z,407.85,408.38,407.66,408.38,517037,1907981,2249272,1.178875471
2021-04-08T16:30:00Z,408.16,408.32,407.94,408.32,294778,2394572.5,2544050,1.06242346
2021-04-08T17:30:00Z,408.11,408.43,407.84,408.43,285365,2884918,2829415,0.980760978
2021-04-08T18:30:00Z,408.33,408.575,408.27,408.575,388665,3588611.5,3218080,0.896747948
2021-04-08T19:30:00Z,408.34,408.56,408.05,408.56,1043513,4715240.5,4261593,0.903791228
2021-04-09T13:30:00Z,408.39,409.24,408.27,409.24,961117,870683,961117,1.103865586
2021-04-09T14:30:00Z,408.71,409.09,408.43,409.09,658877,1410984.5,1619994,1.148130259
2021-04-09T15:30:00Z,408.91,409.47,408.84,409.47,431209,2001218,2051203,1.024977289
2021-04-09T16:30:00Z,409.25,409.54,409.25,409.54,301439,2361474,2352642,0.996259963
2021-04-09T17:30:00Z,409.45,409.97,409.44,409.97,411509,2781122,2764151,0.993897787
2021-04-09T18:30:00Z,409.76,410.55,409.5,410.55,622175,3277659.5,3386326,1.033153688
2021-04-09T19:30:00Z,410.56,411.66,410.54,411.66,1469883,4294746,4856209,1.130732528
2021-04-12T13:30:00Z,410.85,411.47,410.46,411.47,856235,1019328.5,856235,0.839999078
2021-04-12T14:30:00Z,410.87,411.05,410.21,411.05,533711,1676114.5,1389946,0.829266736
2021-04-12T15:30:00Z,411.03,411.34,410.66,411.34,323430,2150237.5,1713376,0.796831048
2021-04-12T16:30:00Z,411.31,411.78,411.15,411.78,414529,2448346,2127905,0.869119397
2021-04-12T17:30:00Z,411.2,411.21,410.62,411.21,567932,2796783,2695837,0.963906388
2021-04-12T18:30:00Z,411.11,411.16,410.53,411.16,508113,3302203,3203950,0.970246227
2021-04-12T19:30:00Z,411.02,411.93,410.89,411.93,1248383,4558901,4452333,0.976624191
2021-04-13T13:30:00Z,411.53,412.13,411.12,412.13,964733,908676,964733,1.061690856
2021-04-13T14:30:00Z,411.98,412.2,411.73,412.2,470659,1504970,1435392,0.953767849
2021-04-13T15:30:00Z,412.06,412.2,411.74,412.2,310765,1882289.5,1746157,0.927677172
2021-04-13T16:30:00Z,411.97,412.11,411.55,412.11,826739,2240273.5,2572896,1.148474059
2021-04-13T17:30:00Z,411.98,412.72,411.945,412.72,731083,2729994,3303979,1.210251378
2021-04-13T18:30:00Z,412.69,413.52,412.67,413.52,683586,3295138,3987565,1.210135964
2021-04-13T19:30:00Z,413.36,413.42,412.7,413.42,1119171,4654271,5106736,1.09721501
2021-04-14T13:30:00Z,412.83,413.83,412.57,413.83,966283,910484,966283,1.061284987
2021-04-14T14:30:00Z,413.32,413.95,412.73,413.95,661505,1412669,1627788,1.152278418
2021-04-14T15:30:00Z,413.15,413.44,412.89,413.44,390180,1729766.5,2017968,1.16661295
2021-04-14T16:30:00Z,413.07,413.56,413.06,413.56,279345,2350400.5,2297313,0.977413424
2021-04-14T17:30:00Z,413.29,413.29,411.21,413.29,974491,2999908,3271804,1.090634779
2021-04-14T18:30:00Z,412.38,412.47,410.89,412.47,787996,3595757.5,4059800,1.12905278
2021-04-14T19:30:00Z,411.94,412.12,410.87,412.12,1430183,4779534.5,5489983,1.148643869
2021-04-15T13:30:00Z,413.77,414.55,413.69,414.55,1162215,965508,1162215,1.2037342
2021-04-15T14:30:00Z,414.56,415.45,414.56,415.45,882572,1531590,2044787,1.335074661
2021-04-15T15:30:00Z,414.66,415.22,414.52,415.22,485883,1882062.5,2530670,1.344625909
2021-04-15T16:30:00Z,415.19,415.7,415.1,415.7,519983,2435104.5,3050653,1.252781143
2021-04-15T17:30:00Z,415.32,415.665,415.25,415.665,575475,3287891.5,3626128,1.102873376
2021-04-15T18:30:00Z,415.62,415.79,414.89,415.79,683202,4023682.5,4309330,1.070991561
2021-04-15T19:30:00Z,414.98,416.15,414.96,416.15,1239343,5298359.5,5548673,1.047243585
2021-04-16T13:30:00Z,417.25,417.39,415.74,417.39,1248037,1064249,1248037,1.172692669
2021-04-16T14:30:00Z,416.43,416.99,416.27,416.99,655464,1836287.5,1903501,1.036602928
2021-04-16T15:30:00Z,416.32,416.84,416.21,416.84,392217,2274319,2295718,1.00940897
2021-04-16T16:30:00Z,416.75,416.86,416.43,416.86,339822,2673983,2635540,0.985623319
2021-04-16T17:30:00Z,416.58,417.16,416.41,417.16,508003,3448966,3143543,0.911445053
2021-04-16T18:30:00Z,417.08,417.58,417.08,417.58,733165,4184565,3876708,0.926430346
2021-04-16T19:30:00Z,417.51,417.91,417.11,417.91,1805905,5519328,5682613,1.029584217
2021-04-19T13:30:00Z,416.26,416.74,415.07,416.74,1363656,1205126,1363656,1.131546411
2021-04-19T14:30:00Z,415.79,416.06,414.38,416.06,907154,1974144,2270810,1.150275765
2021-04-19T15:30:00Z,415.64,415.67,414.23,415.67,1006394,2413194,3277204,1.358035865
2021-04-19T16:30:00Z,414.54,414.93,413.79,414.93,698109,2843096.5,3975313,1.398233581
2021-04-19T17:30:00Z,414.67,415.09,414.4,415.09,416519,3384835.5,4391832,1.297502345
2021-04-19T18:30:00Z,414.98,415.19,414.22,415.19,700004,4093019,5091836,1.244029407
2021-04-19T19:30:00Z,414.32,415.34,414.14,415.34,1129627,5615643,6221463,1.107880789
2021-04-20T13:30:00Z,413.91,414.67,413.67,414.67,1024548,1305846.5,1024548,0.784585325
2021-04-20T14:30:00Z,413.93,413.93,411.12,413.93,1679556,2087155.5,2704104,1.295592973
2021-04-20T15:30:00Z,411.565,412.39,410.63,412.39,917625,2786461,3621729,1.299759444
2021-04-20T16:30:00Z,412.14,412.2,411.25,412.2,557725,3305426.5,4179454,1.264422004
2021-04-20T17:30:00Z,411.3,412.1,411.21,412.1,510020,3767687.5,4689474,1.244655774
2021-04-20T18:30:00Z,411.53,412.015,410.6,412.015,646824,4484272,5336298,1.190003193
2021-04-20T19:30:00Z,411.93,412.67,411.81,412.67,1061306,5952038,6397604,1.074859401
2021-04-21T13:30:00Z,411.51,414.1,411.36,414.1,1460070,1194102,1460070,1.222734741
2021-04-21T14:30:00Z,413.97,414.33,413.43,414.33,796546,2487457,2256616,0.907197994
2021-04-21T15:30:00Z,414.2,414.91,414.16,414.91,673212,3449466.5,2929828,0.84935685
2021-04-21T16:30:00Z,414.53,414.93,414.375,414.93,459143,4077383.5,3388971,0.831163171
2021-04-21T17:30:00Z,414.71,415.25,414.71,415.25,404380,4540653,3793351,0.835419707
2021-04-21T18:30:00Z,414.93,415.24,414.775,415.24,450257,5214067,4243608,0.813876768
2021-04-21T19:30:00Z,415.135,416.29,415.135,416.29,1477365,6309533.5,5720973,0.906718856
2021-04-22T13:30:00Z,415.88,415.88,414.54,415.88,1063243,1242309,1063243,0.855860337
2021-04-22T14:30:00Z,415.365,416.25,415.29,416.25,587396,2480360,1650639,0.665483639
2021-04-22T15:30:00Z,415.91,416.44,415.71,416.44,400600,3275778.5,2051239,0.626183669
2021-04-22T16:30:00Z,416.37,416.77,413.15,416.77,2117894,3784212.5,4169133,1.101717464
2021-04-22T17:30:00Z,414.69,414.76,411.15,414.76,2150398,4241412.5,6319531,1.489959064
2021-04-22T18:30:00Z,413.06,413.45,411.76,413.45,1160029,4789953,7479560,1.561510102
2021-04-22T19:30:00Z,412.16,413.04,412.06,413.04,1700462,6059288.5,9180022,1.515032994
2021-04-23T13:30:00Z,412.87,414.47,412.79,414.47,973423,1261656.5,973423,0.771543602
2021-04-23T14:30:00Z,414.35,416.33,414.24,416.33,933651,1953627.5,1907074,0.976170739
2021-04-23T15:30:00Z,416.15,416.55,416.02,416.55,410303,2490533.5,2317377,0.930474133
2021-04-23T16:30:00Z,416.42,417.28,416.42,417.28,428405,3779052,2745782,0.726579576
2021-04-23T17:30:00Z,417.06,417.38,416.75,417.38,335260,5056441,3081042,0.609330159
2021-04-23T18:30:00Z,417.04,417.855,416.94,417.855,589433,5861584,3670475,0.626191657
2021-04-23T19:30:00Z,417.78,418.24,416.65,418.24,1168604,7450497.5,4839079,0.649497433
2021-04-26T13:30:00Z,417.44,418.17,417.21,418.17,870018,1018333,870018,0.854355108
2021-04-26T14:30:00Z,417.84,418.13,417.62,418.13,353514,1778856.5,1223532,0.687819394
2021-04-26T15:30:00Z,417.91,417.94,417.29,417.94,318360,2184308,1541892,0.705894956
2021-04-26T16:30:00Z,417.4,417.805,417.31,417.805,238677,3457457.5,1780569,0.514993749
2021-04-26T17:30:00Z,417.4,417.95,417.295,417.95,346865,4700286.5,2127434,0.452617941
2021-04-26T18:30:00Z,417.92,418.215,417.18,418.215,578173,5575017.5,2705607,0.485309149
2021-04-26T19:30:00Z,417.29,417.935,416.98,417.935,1193760,7009550.5,3899367,0.556293446
2021-04-27T13:30:00Z,417.93,417.98,416.32,417.98,1244170,921720.5,1244170,1.349834359
2021-04-27T14:30:00Z,417.18,417.38,416.53,417.38,424250,1565303,1668420,1.065876702
2021-04-27T15:30:00Z,417.21,417.73,417.15,417.73,450617,1929634.5,2119037,1.098154599
2021-04-27T16:30:00Z,417.67,417.67,416.98,417.67,278159,2263175.5,2397196,1.0592179
2021-04-27T17:30:00Z,417.34,417.58,417.07,417.58,443599,2604238,2840795,1.0908354
2021-04-27T18:30:00Z,417.565,417.95,417.3,417.95,463940,3188041,3304735,1.03660367
2021-04-27T19:30:00Z,417.86,418.14,417.26,418.14,723747,4369223,4028482,0.922013365
2021-04-28T13:30:00Z,417.81,418.44,417.33,418.44,849421,1057094,849421,0.803543488
2021-04-28T14:30:00Z,418.16,418.22,417.71,418.22,455211,1445976,1304632,0.902250107
2021-04-28T15:30:00Z,417.92,417.92,417.12,417.92,482286,1830464.5,1786918,0.976210137
2021-04-28T16:30:00Z,417.63,417.89,417.53,417.89,215062,2088882.5,2001980,0.958397612
2021-04-28T17:30:00Z,417.79,418.22,416.9,418.22,750443,2484114.5,2752423,1.108009715
2021-04-28T18:30:00Z,417.67,419.01,417.13,419.01,1181485,3005171,3933908,1.309046307
2021-04-28T19:30:00Z,417.97,418.17,417.04,418.17,983172,3963924.5,4917080,1.240457531
2021-04-29T13:30:00Z,420.32,420.71,418.67,420.71,1629358,1046795.5,1629358,1.556519874
2021-04-29T14:30:00Z,418.94,418.97,417.56,418.97,1029116,1486526,2658474,1.788380425
2021-04-29T15:30:00Z,418.48,418.49,416.44,418.49,1088651,1952977.5,3747125,1.918672898
2021-04-29T16:30:00Z,417.12,418.52,416.86,418.52,624148,2199588,4371273,1.987314443
2021-04-29T17:30:00Z,418.52,419.39,418.14,419.39,599676,2796609,4970949,1.777491598
2021-04-29T18:30:00Z,419.32,420.485,419.31,420.485,1114941,3619321.5,6085890,1.681500248
2021-04-29T19:30:00Z,419.58,420.28,419.51,420.28,1237299,4472781,7323189,1.637278686
2021-04-30T13:30:00Z,417.63,418.54,417.41,418.54,1136001,1239389.5,1136001,0.916581107
2021-04-30T14:30:00Z,418.47,418.48,416.84,418.48,1163414,1981553,2299415,1.160410547
2021-04-30T15:30:00Z,416.93,417.88,416.71,417.88,662691,2767021.5,2962106,1.070503428
2021-04-30T16:30:00Z,417.67,417.79,417.11,417.79,383003,3186626.5,3345109,1.049733629
2021-04-30T17:30:00Z,417.72,417.89,416.39,417.89,806211,3861686,4151320,1.075001955
2021-04-30T18:30:00Z,417.27,417.52,416.57,417.52,783698,5009899,4935018,0.985053391
2021-04-30T19:30:00Z,417.48,417.56,416.35,417.56,2315811,6120134.5,7250829,1.184749943
2021-05-03T13:30:00Z,419.43,419.84,418.625,419.84,1145862,1382679.5,1145862,0.828725674
2021-05-03T14:30:00Z,419.36,419.74,418.18,419.74,867918,2478944.5,2013780,0.812353806
2021-05-03T15:30:00Z,418.22,418.96,418.15,418.96,455410,3354615.5,2469190,0.73605753
2021-05-03T16:30:00Z,418.4,418.7,418.18,418.7,354535,3858191,2823725,0.731877971
2021-05-03T17:30:00Z,418.34,418.98,418.29,418.98,347822,4561134.5,3171547,0.695341696
2021-05-03T18:30:00Z,418.93,419.27,418.465,419.27,696866,5510454,3868413,0.702013482
2021-05-03T19:30:00Z,418.6,418.63,417.67,418.63,1107550,7287009,4975963,0.682853967
2021-05-04T13:30:00Z,416.09,416.59,413.16,416.59,2391061,1140931.5,2391061,2.095709515
2021-05-04T14:30:00Z,414.28,414.5,411.97,414.5,1614389,2156597.5,4005450,1.857300678
2021-05-04T15:30:00Z,412.91,413.51,411.67,413.51,1147763,2715648,5153213,1.897599763
2021-05-04T16:30:00Z,413.47,413.93,412.6,413.93,882176,3084417,6035389,1.956735746
2021-05-04T17:30:00Z,413.69,414.27,413.19,414.27,982558,3661433.5,7017947,1.916721142
2021-05-04T18:30:00Z,413.74,414.4,413.49,414.4,945672,4401715.5,7963619,1.809208024
2021-05-04T19:30:00Z,413.87,415.66,413.62,415.66,1860345,6113396,9823964,1.606956919
2021-05-05T13:30:00Z,417.35,417.44,414.95,417.44,1269836,1768461.5,1269836,0.718045601
2021-05-05T14:30:00Z,415.81,416.91,415.7,416.91,619580,3009615,1889416,0.627793256
2021-05-05T15:30:00Z,416.88,417.63,416.88,417.63,387413,3811201.5,2276829,0.597404519
2021-05-05T16:30:00Z,417.21,417.3,416.35,417.3,496251,4429557,2773080,0.626040031
2021-05-05T17:30:00Z,416.81,417.12,416.44,417.12,398411,5094747,3171491,0.622502158
2021-05-05T18:30:00Z,417,417.22,415.15,417.22,694918,5916016,3866409,0.653549449
2021-05-05T19:30:00Z,415.57,416.13,415.29,416.13,893586,7399963.5,4759995,0.64324574
2021-05-06T13:30:00Z,415.85,416.3,413.68,416.3,1407909,1830448.5,1407909,0.769160673
2021-05-06T14:30:00Z,414.3,416.09,414.2,416.09,848413,2947433,2256322,0.765521048
2021-05-06T15:30:00Z,416.08,417.58,415.96,417.58,1025122,3715021,3281444,0.883290835
2021-05-06T16:30:00Z,417.56,417.56,416.41,417.56,694701,4404234.5,3976145,0.902800475
2021-05-06T17:30:00Z,416.71,416.96,415.74,416.96,782978,5094719,4759123,0.934128654
2021-05-06T18:30:00Z,415.94,417.19,415.66,417.19,1002751,5915014,5761874,0.974109951
2021-05-06T19:30:00Z,417.04,419.21,416.95,419.21,1447208,7291979.5,7209082,0.988631688
2021-05-07T13:30:00Z,419.89,422.67,419.17,422.67,1738027,1338872.5,1738027,1.298127342
2021-05-07T14:30:00Z,422.14,422.59,421.78,422.59,657624,2072869,2395651,1.15571751
2021-05-07T15:30:00Z,422.34,422.81,421.97,422.81,567619,2779136.5,2963270,1.066255652
2021-05-07T16:30:00Z,422.03,422.26,421.45,422.26,489082,3374612.5,3452352,1.023036571
2021-05-07T17:30:00Z,421.51,422.28,421.21,422.28,515714,3965307,3968066,1.000695785
2021-05-07T18:30:00Z,422.27,422.79,421.61,422.79,617771,4814141.5,4585837,0.95257628
2021-05-07T19:30:00Z,422.56,422.79,422.01,422.79,966864,5984538.5,5552701,0.927841136
2021-05-10T13:30:00Z,422.5,422.74,421.67,422.74,913621,1572968,913621,0.580826183
2021-05-10T14:30:00Z,421.68,422.38,421.04,422.38,845776,2325986.5,1759397,0.756408947
2021-05-10T15:30:00Z,422.22,422.65,421.94,422.65,549848,3122357,2309245,0.73958391
2021-05-10T16:30:00Z,422.12,422.23,421.63,422.23,416262,3714248.5,2725507,0.733797698
2021-05-10T17:30:00Z,421.72,421.79,419.49,421.79,1064633,4363594.5,3790140,0.868582083
2021-05-10T18:30:00Z,419.73,419.88,418.74,419.88,1332289,5173855.5,5122429,0.990060314
2021-05-10T19:30:00Z,419.43,419.8,417.82,419.8,1622035,6380891.5,6744464,1.056978323
2021-05-11T13:30:00Z,413.1,415.27,411.82,415.27,3018877,1325824,3018877,2.276981711
2021-05-11T14:30:00Z,411.87,413.9,410.08,413.9,2131025,2077524,5149902,2.478865226
2021-05-11T15:30:00Z,413.86,414.43,413.11,414.43,1226820,2636257.5,6376722,2.418854
2021-05-11T16:30:00Z,413.435,414.18,412.05,414.18,1063244,3088929.5,7439966,2.408590419
2021-05-11T17:30:00Z,414.17,414.77,413.21,414.77,1042602,3879103,8482568,2.186734407
2021-05-11T18:30:00Z,414.71,415.03,413.14,415.03,1283027,4854133,9765595,2.011810348
2021-05-11T19:30:00Z,414.44,414.58,412.66,414.58,1732330,6148582.5,11497925,1.870012316
2021-05-12T13:30:00Z,411.23,412.59,410.34,412.59,2392630,1966249,2392630,1.216849951
2021-05-12T14:30:00Z,410.36,410.72,408.74,410.72,1800944,3454649.5,4193574,1.213892755
2021-05-12T15:30:00Z,409.51,409.775,406.72,409.775,1535378,4342983.5,5728952,1.319128198
2021-05-12T16:30:00Z,407.675,408.6,407.01,408.6,1552559,5082736.5,7281511,1.432596594
2021-05-12T17:30:00Z,407.47,407.89,406.42,407.89,1232309,6136354,8513820,1.387439512
2021-05-12T18:30:00Z,406.68,408.25,405.4,408.25,1855387,7444012,10369207,1.392959469
2021-05-12T19:30:00Z,405.73,406.55,404.8,406.55,3015101,9121194.5,13384308,1.467385439
2021-05-13T13:30:00Z,407.07,411.44,407.06,411.44,2340084,2705753.5,2340084,0.864854836
2021-05-13T14:30:00Z,411.24,412.01,409.67,412.01,1370067,4671738,3710151,0.794169322
2021-05-13T15:30:00Z,409.85,410.82,409.22,410.82,993863,6052837,4704014,0.777158546
2021-05-13T16:30:00Z,410.75,411.13,408.64,411.13,1127312,7360738.5,5831326,0.792220237
2021-05-13T17:30:00Z,409.06,411.18,407.84,411.18,1445553,8498194,7276879,0.856285347
2021-05-13T18:30:00Z,411.14,411.89,410.76,411.89,1392213,10067401,8669092,0.861105264
2021-05-13T19:30:00Z,411.61,412.34,410.21,412.34,1724024,12441116.5,10393116,0.835384509
2021-05-14T13:30:00Z,413.21,415.22,413.2,415.22,1519811,2366357,1519811,0.642257698
2021-05-14T14:30:00Z,414.45,415.67,414.08,415.67,833960,3951862.5,2353771,0.595610551
2021-05-14T15:30:00Z,415.5,416.02,415.28,416.02,481022,5216483,2834793,0.543429932
2021-05-14T16:30:00Z,415.91,416.44,415.79,416.44,331719,6556418.5,3166512,0.482963679
2021-05-14T17:30:00Z,416.39,416.95,416.16,416.95,503571,7895349.5,3670083,0.464841107
2021-05-14T18:30:00Z,416.75,417.49,416.72,417.49,719634,9519149.5,4389717,0.461145925
2021-05-14T19:30:00Z,417.03,417.37,416.31,417.37,2019740,11888712,6409457,0.539121227
2021-05-17T13:30:00Z,415.39,416.38,414.16,416.38,1653633,1929947.5,1653633,0.856827971
2021-05-17T14:30:00Z,414.34,415.41,413.83,415.41,1113426,3031961,2767059,0.912630143
2021-05-17T15:30:00Z,414.2,414.79,413.85,414.79,641231,3769403.5,3408290,0.904198768
2021-05-17T16:30:00Z,414.68,415.12,413.72,415.12,441142,4498919,3849432,0.855634876
2021-05-17T17:30:00Z,414.025,414.64,413.36,414.64,560435,5473481,4409867,0.80567869
2021-05-17T18:30:00Z,414.56,415.69,414.16,415.69,713954,6529404.5,5123821,0.784730215
2021-05-17T19:30:00Z,414.96,415.63,414.77,415.63,804740,8401286.5,5928561,0.705672994
2021-05-18T13:30:00Z,415.8,416.06,414.47,416.06,1155098,1586722,1155098,0.727977554
2021-05-18T14:30:00Z,415.77,415.98,415.29,415.98,567000,2560415,1722098,0.672585499
2021-05-18T15:30:00Z,415.54,415.58,414.76,415.58,411543,3121541.5,2133641,0.683521587
2021-05-18T16:30:00Z,415.41,415.57,414.97,415.57,261799,3507972,2395440,0.682856078
2021-05-18T17:30:00Z,415.55,415.58,414.34,415.58,351317,4039975,2746757,0.679894554
2021-05-18T18:30:00Z,414.4,414.5,413.11,414.5,774217,4756769,3520974,0.740202856
2021-05-18T19:30:00Z,414.28,414.585,411.77,414.585,1255110,6169009,4776084,0.774206035
2021-05-19T13:30:00Z,406.92,407.64,405.34,407.64,2868676,1404365.5,2868676,2.042684757
2021-05-19T14:30:00Z,406.92,408.33,405.38,408.33,1479734,2244578.5,4348410,1.937294686
2021-05-19T15:30:00Z,408.09,409.28,407.24,409.28,964347,2770965.5,5312757,1.917294531
2021-05-19T16:30:00Z,408.95,410.24,408.75,410.24,648685,3122436,5961442,1.909227923
2021-05-19T17:30:00Z,409.85,410.51,407.6,410.51,1159445,3578312,7120887,1.990012889
2021-05-19T18:30:00Z,410.04,410.55,407.6,410.55,1219814,4322397.5,8340701,1.929646915
2021-05-19T19:30:00Z,409.95,411.05,408.67,411.05,1960612,5352322.5,10301313,1.924643554
2021-05-20T13:30:00Z,411.81,413.69,411.67,413.69,1367317,2011887,1367317,0.679619183
2021-05-20T14:30:00Z,413.66,414.87,413.39,414.87,677483,3035254,2044800,0.673683323
2021-05-20T15:30:00Z,414.87,416.14,414.66,416.14,814102,3723199,2858902,0.767861723
2021-05-20T16:30:00Z,414.71,415.48,414.11,415.48,674116,4178441,3533018,0.845534973
2021-05-20T17:30:00Z,415.41,415.57,414.57,415.57,501200,4933822,4034218,0.817665899
2021-05-20T18:30:00Z,415.58,416.61,415.23,416.61,812942,5930837.5,4847160,0.817280865
2021-05-20T19:30:00Z,416.59,416.6,414.92,416.6,1745756,7538698.5,6592916,0.874543
2021-05-21T13:30:00Z,416.89,418.2,416.78,418.2,1351177,2117996.5,1351177,0.637950535
2021-05-21T14:30:00Z,416.78,417.33,416.23,417.33,735161,3196605,2086338,0.65267307
2021-05-21T15:30:00Z,416.27,416.75,415.12,416.75,737485,4085829.5,2823823,0.691126
2021-05-21T16:30:00Z,415.49,415.68,414.45,415.68,610403,4747230,3434226,0.723416814
2021-05-21T17:30:00Z,415.42,416.19,415.35,416.19,395883,5577552.5,3830109,0.686700663
2021-05-21T18:30:00Z,415.45,416.24,414.97,416.24,737694,6593930.5,4567803,0.692728411
2021-05-21T19:30:00Z,416.01,416.01,414.7,416.01,1161952,8447114.5,5729755,0.678309143
2021-05-24T13:30:00Z,417.34,419.27,417.08,419.27,974030,1359247,974030,0.716595291
2021-05-24T14:30:00Z,419.01,419.59,419,419.59,399861,2065569,1373891,0.665139243
2021-05-24T15:30:00Z,419.55,419.68,418.92,419.68,254199,2841362.5,1628090,0.57299623
2021-05-24T16:30:00Z,418.98,419.62,418.98,419.62,234402,3483622,1862492,0.534642392
2021-05-24T17:30:00Z,419.62,420.18,419.6,420.18,346390,3932163.5,2208882,0.561747242
2021-05-24T18:30:00Z,420.07,420.31,419.87,420.31,564756,4707481.5,2773638,0.589197855
2021-05-24T19:30:00Z,419.94,419.99,418.95,419.99,1245310,6161335.5,4018948,0.652285207
2021-05-25T13:30:00Z,420.33,420.7,419.18,420.7,1124625,1162603.5,1124625,0.967333231
2021-05-25T14:30:00Z,419.46,419.595,418.43,419.595,622823,1730114.5,1747448,1.010018701
2021-05-25T15:30:00Z,418.53,419.42,417.95,419.42,559663,2225956.5,2307111,1.03645826
2021-05-25T16:30:00Z,419.28,419.44,418.39,419.44,323693,2648359,2630804,0.993371367
2021-05-25T17:30:00Z,419.1,419.19,418.24,419.19,371220,3019495.5,3002024,0.994213768
2021-05-25T18:30:00Z,418.31,418.75,417.8,418.75,583171,3670720.5,3585195,0.976700623
2021-05-25T19:30:00Z,418.445,418.49,417.62,418.49,947336,4874351.5,4532531,0.929873646
2021-05-26T13:30:00Z,418.87,419.18,417.76,419.18,669323,1049327.5,669323,0.63785901
2021-05-26T14:30:00Z,418.76,419.35,418.56,419.35,376354,1560669.5,1045677,0.67001822
2021-05-26T15:30:00Z,418.95,419.45,418.7,419.45,284566,1967600.5,1330243,0.676073725
2021-05-26T16:30:00Z,419.32,419.61,419.05,419.61,205013,2246648,1535256,0.683354046
2021-05-26T17:30:00Z,419.26,419.27,418.44,419.27,474517,2605453,2009773,0.771371811
2021-05-26T18:30:00Z,419.09,419.16,418.63,419.16,613327,3179416.5,2623100,0.825025598
2021-05-26T19:30:00Z,418.95,419.1,418.56,419.1,798180,4275739.5,3421280,0.800161001
2021-05-27T13:30:00Z,420.17,420.63,419.79,420.63,799607,896974,799607,0.891449473
2021-05-27T14:30:00Z,420.34,420.7,419.78,420.7,483951,1396562.5,1283558,0.919083822
2021-05-27T15:30:00Z,419.74,420.42,419.46,420.42,330375,1818677,1613933,0.887421461
2021-05-27T16:30:00Z,420.305,420.38,419.89,420.38,218346,2083030,1832279,0.879621993
2021-05-27T17:30:00Z,419.91,419.97,419.2,419.97,454291,2505898.5,2286570,0.912475106
2021-05-27T18:30:00Z,419.57,419.71,419.12,419.71,736986,3104147.5,3023556,0.974037477
2021-05-27T19:30:00Z,419.45,420.1,419.16,420.1,1252399,3976905.5,4275955,1.075196532
2021-05-28T13:30:00Z,420.97,421.08,419.97,421.08,675847,734465,675847,0.920189526
2021-05-28T14:30:00Z,420.12,420.78,420.11,420.78,364439,1164617.5,1040286,0.893242631
2021-05-28T15:30:00Z,420.72,421.25,420.67,421.25,288711,1472088,1328997,0.902797251
2021-05-28T16:30:00Z,421.12,421.21,420.54,421.21,310001,1683767.5,1638998,0.973411115
2021-05-28T17:30:00Z,420.65,420.83,420.47,420.83,319719,2148171.5,1958717,0.911806623
2021-05-28T18:30:00Z,420.8,420.91,420.43,420.91,449763,2823328,2408480,0.853064185
2021-05-28T19:30:00Z,420.65,420.95,419.79,420.95,1372916,3848617.5,3781396,0.982533598
2021-06-01T13:30:00Z,422.56,422.72,419.91,422.72,1118179,737727,1118179,1.515708385
2021-06-01T14:30:00Z,420.44,420.69,419.45,420.69,680893,1161922,1799072,1.548358668
2021-06-01T15:30:00Z,420.21,420.47,419.74,420.47,334339,1471465,2133411,1.449855076
2021-06-01T16:30:00Z,420.02,420.23,419.2,420.23,267785,1735638.5,2401196,1.383465509
2021-06-01T17:30:00Z,419.32,420.04,419.25,420.04,304649,2122643.5,2705845,1.274752449
2021-06-01T18:30:00Z,420.04,420.37,419.86,420.37,453791,2716018,3159636,1.163333969
2021-06-01T19:30:00Z,419.86,420,419.45,420,659154,4028675.5,3818790,0.947902108
2021-06-02T13:30:00Z,420.38,420.97,419.55,420.97,628835,897013,628835,0.701032204
2021-06-02T14:30:00Z,420.85,421.23,420.49,421.23,381397,1419679,1010232,0.711591846
2021-06-02T15:30:00Z,421.1,421.18,420.28,421.18,223045,1731204,1233277,0.712381094
2021-06-02T16:30:00Z,420.41,420.53,419.6,420.53,306008,2020097,1539285,0.761985687
2021-06-02T17:30:00Z,419.79,420.03,419.3,420.03,371803,2332281,1911088,0.819407267
2021-06-02T18:30:00Z,419.78,420.05,419.67,420.05,335793,2784058,2246881,0.807052511
2021-06-02T19:30:00Z,419.74,420.47,419.59,420.47,997552,3800093,3244433,0.853777263
2021-06-03T13:30:00Z,417.86,418.21,416.28,418.21,1208605,873507,1208605,1.383623715
2021-06-03T14:30:00Z,417.63,419.99,417.27,419.99,987370,1404652,2195975,1.563358754
2021-06-03T15:30:00Z,419.64,419.76,418.93,419.76,368635,1683344,2564610,1.523521039
2021-06-03T16:30:00Z,419.3,419.86,418.89,419.86,389665,1970240.5,2954275,1.499448925
2021-06-03T17:30:00Z,419.79,419.89,419.01,419.89,296514,2308466.5,3250789,1.408202805
2021-06-03T18:30:00Z,419.04,419.27,418.74,419.27,396537,2703258.5,3647326,1.349233157
2021-06-03T19:30:00Z,419.205,419.44,418.73,419.44,519210,3531611.5,4166536,1.179783224
2021-06-04T13:30:00Z,420.75,421.645,420.68,421.645,787063,918720,787063,0.856695185
2021-06-04T14:30:00Z,421.37,422.02,421.32,422.02,401510,1603103.5,1188573,0.741420002
2021-06-04T15:30:00Z,421.88,421.9,421.46,421.9,209393,1898943.5,1397966,0.736180934
2021-06-04T16:30:00Z,421.62,422.02,421.62,422.02,148480,2246780,1546446,0.688294359
2021-06-04T17:30:00Z,421.83,422.41,421.83,422.41,300871,2580938.5,1847317,0.715753979
2021-06-04T18:30:00Z,422.43,422.64,422.34,422.64,322334,2947103.5,2169651,0.736197762
2021-06-04T19:30:00Z,422.47,422.91,422.36,422.91,963371,3705484.5,3133022,0.845509406
2021-06-07T13:30:00Z,422.59,422.78,421.48,422.78,603105,997834,603105,0.604414161
2021-06-07T14:30:00Z,421.64,421.9,421.29,421.9,421980,1692274,1025085,0.605744105
2021-06-07T15:30:00Z,421.47,421.81,421.24,421.81,343163,1981288,1368248,0.690585114
2021-06-07T16:30:00Z,421.56,421.8,421.39,421.8,177776,2250360.5,1546024,0.687011703
2021-06-07T17:30:00Z,421.51,421.64,421.2,421.64,286991,2549053,1833015,0.719096464
2021-06-07T18:30:00Z,421.5,422.235,421.435,422.235,307950,2908488.5,2140965,0.736109151
2021-06-07T19:30:00Z,422.21,422.39,421.81,422.39,848627,3649779,2989592,0.819115897
2021-06-08T13:30:00Z,423.12,423.2,421.55,423.2,716922,695084,716922,1.031417785
2021-06-08T14:30:00Z,421.85,422.23,420.33,422.23,661815,1106829,1378737,1.245663964
2021-06-08T15:30:00Z,420.93,422.48,420.89,422.48,489552,1383107,1868289,1.35079137
2021-06-08T16:30:00Z,422.44,422.64,422.23,422.64,239714,1546235,2108003,1.363313468
2021-06-08T17:30:00Z,422.22,422.655,422.15,422.655,224422,1840166,2332425,1.267507931
2021-06-08T18:30:00Z,422.58,422.94,422.375,422.94,280193,2155308,2612618,1.212178491
2021-06-08T19:30:00Z,422.69,422.78,422.25,422.78,688752,3061307,3301370,1.078418466
2021-06-09T13:30:00Z,423.18,423.26,422.33,423.26,683728,660013.5,683728,1.035930326
2021-06-09T14:30:00Z,422.9,423.12,422.7,423.12,297560,1201911,981288,0.81643982
2021-06-09T15:30:00Z,422.95,422.95,422.22,422.95,231587,1618268.5,1212875,0.749489346
2021-06-09T16:30:00Z,422.64,422.97,422.63,422.97,184156,1827013.5,1397031,0.764652806
2021-06-09T17:30:00Z,422.84,422.89,422.53,422.89,300198,2082720,1697229,0.814909829
2021-06-09T18:30:00Z,422.8,422.88,421.82,422.88,484199,2376791.5,2181428,0.917803686
2021-06-09T19:30:00Z,421.83,422.05,421.41,422.05,863268,3145481,3044696,0.967958795
2021-06-10T13:30:00Z,422.96,424.62,422.94,424.62,822691,700325,822691,1.174727448
2021-06-10T14:30:00Z,423.76,423.9,421.55,423.9,718744,1180012.5,1541435,1.30628701
2021-06-10T15:30:00Z,423.21,423.59,422.88,423.59,308377,1540582,1849812,1.200722844
2021-06-10T16:30:00Z,423.27,424.05,423.27,424.05,204553,1752517,2054365,1.172236846
2021-06-10T17:30:00Z,423.745,424.1,423.53,424.1,221645,2014827,2276010,1.129630484
2021-06-10T18:30:00Z,423.68,423.85,423.35,423.85,321957,2397023,2597967,1.083830652
2021-06-10T19:30:00Z,423.5,423.73,423.18,423.73,772193,3173033,3370160,1.062125733
2021-06-11T13:30:00Z,424.2,424.41,423.44,424.41,591668,753209.5,591668,0.785529126
2021-06-11T14:30:00Z,423.65,423.68,423.03,423.68,456508,1261361.5,1048176,0.830987786
2021-06-11T15:30:00Z,423.52,423.61,422.97,423.61,244156,1531343.5,1292332,0.843920388
2021-06-11T16:30:00Z,422.99,423.3,422.82,423.3,175851,1725698,1468183,0.850776324
2021-06-11T17:30:00Z,423.23,423.76,423.23,423.76,182305,1986619.5,1650488,0.830802275
2021-06-11T18:30:00Z,423.75,423.85,423.48,423.85,218270,2389697.5,1868758,0.782006091
2021-06-11T19:30:00Z,423.53,424.41,423.41,424.41,920851,3207428,2789609,0.869733943
2021-06-14T13:30:00Z,424.43,424.45,423.36,424.45,477912,707179.5,477912,0.675800133
2021-06-14T14:30:00Z,423.52,423.99,423.24,423.99,313790,1294805.5,791702,0.611444731
2021-06-14T15:30:00Z,423.51,423.59,423.23,423.59,245689,1571072,1037391,0.660307739
2021-06-14T16:30:00Z,423.38,423.4,423.1,423.4,203084,1761274,1240475,0.70430552
2021-06-14T17:30:00Z,423.4,423.52,423.19,423.52,186446,1963249,1426921,0.726816109
2021-06-14T18:30:00Z,423.16,423.74,423.16,423.74,348642,2233362.5,1775563,0.795017826
2021-06-14T19:30:00Z,423.72,425.29,423.69,425.29,758621,3079884.5,2534184,0.822817869
2021-06-15T13:30:00Z,425.43,425.45,424.25,425.45,509664,534790,509664,0.953017072
2021-06-15T14:30:00Z,424.39,424.47,423.91,424.47,341523,919939,851187,0.92526461
2021-06-15T15:30:00Z,424.13,424.44,423.55,424.44,211465,1164861.5,1062652,0.912256092
2021-06-15T16:30:00Z,424.41,424.48,423.94,424.48,199612,1354329,1262264,0.932021687
2021-06-15T17:30:00Z,424.09,425,424.06,425,294305,1538704.5,1556569,1.011610091
2021-06-15T18:30:00Z,424.62,424.99,424.28,424.99,417579,1822160.5,1974148,1.0834106
2021-06-15T19:30:00Z,424.43,424.96,424.03,424.96,1062992,2661896.5,3037140,1.140968479
2021-06-16T13:30:00Z,424.65,424.83,424.13,424.83,478777,493788,478777,0.969600314
2021-06-16T14:30:00Z,424.3,424.57,424.05,424.57,215585,821444.5,694362,0.84529387
2021-06-16T15:30:00Z,424.5,424.52,423.27,424.52,210810,1050021.5,905172,0.86205092
2021-06-16T16:30:00Z,423.51,423.64,423,423.64,248972,1251369.5,1154144,0.922304723
2021-06-16T17:30:00Z,423.09,423.46,419.93,423.46,1825780,1491745,2979924,1.997609511
2021-06-16T18:30:00Z,421.54,423.59,419.97,423.59,1818089,1874855.5,4798013,2.559137491
2021-06-16T19:30:00Z,422.99,423.58,421.94,423.58,1224173,2785662,6022186,2.161850935
2021-06-17T13:30:00Z,421.67,422.89,421.1,422.89,1074141,494220.5,1074141,2.173404381
2021-06-17T14:30:00Z,422.01,422.93,421.28,422.93,636788,772774.5,1710929,2.214008097
2021-06-17T15:30:00Z,422.12,422.62,419.41,422.62,666244,983912,2377173,2.416042288
2021-06-17T16:30:00Z,419.61,422.25,419.33,422.25,608581,1208204,2985754,2.471233335
2021-06-17T17:30:00Z,422.27,422.61,421.86,422.61,477810,2268246.5,3463564,1.52697866
2021-06-17T18:30:00Z,422.24,422.73,421.59,422.73,493421,3386080.5,3956985,1.168603345
2021-06-17T19:30:00Z,422.58,423,421.82,423,989345,4529663,4946330,1.091986313
2021-06-18T13:30:00Z,417.16,417.82,416.12,417.82,1718559,776459,1718559,2.213328714
2021-06-18T14:30:00Z,416.65,417.21,415.61,417.21,947862,1202645.5,2666421,2.217129653
2021-06-18T15:30:00Z,415.65,417.26,415.59,417.26,414029,1641172.5,3080450,1.876981244
2021-06-18T16:30:00Z,417.25,417.255,416.31,417.255,344321,2069949,3424771,1.654519507
2021-06-18T17:30:00Z,416.49,417.12,416.07,417.12,324262,3221744,3749033,1.163665704
2021-06-18T18:30:00Z,416.77,416.94,415.61,416.94,718509,4377499,4467542,1.020569508
2021-06-18T19:30:00Z,416.55,416.93,414.71,416.93,1416235,5484258,5883777,1.072848323
2021-06-21T13:30:00Z,416.8,419.21,415.93,419.21,1032321,1396350,1032321,0.739299603
2021-06-21T14:30:00Z,419.08,420.25,419.07,420.25,458238,2188675,1490559,0.681032588
2021-06-21T15:30:00Z,419.87,420.38,419.82,420.38,270879,2728811.5,1761438,0.6454964
2021-06-21T16:30:00Z,420.02,420.21,419.81,420.21,186342,3205262.5,1947780,0.607681898
2021-06-21T17:30:00Z,420.14,420.98,420.14,420.98,326395,3606298.5,2274175,0.63061197
2021-06-21T18:30:00Z,420.58,420.94,420.32,420.94,393682,4212263.5,2667857,0.633354727
2021-06-21T19:30:00Z,420.62,421.06,420.36,421.06,913294,5415053.5,3581151,0.661332524
2021-06-22T13:30:00Z,420.85,421.35,420.08,421.35,766795,1375440,766795,0.557490694
2021-06-22T14:30:00Z,421.26,422.63,421.22,422.63,395509,2078490,1162304,0.559205962
2021-06-22T15:30:00Z,422.44,422.54,421.98,422.54,240031,2420944,1402335,0.579251317
2021-06-22T16:30:00Z,422.46,422.53,422.14,422.53,204090,2686275.5,1606425,0.598012006
2021-06-22T17:30:00Z,422.42,422.62,422.24,422.62,347499,3011604,1953924,0.648798448
2021-06-22T18:30:00Z,422.46,424,422.44,424,580761,3567699.5,2534685,0.710453613
2021-06-22T19:30:00Z,423.84,423.96,422.99,423.96,890177,4732464,3424862,0.72369531
2021-06-23T13:30:00Z,423.16,424.05,423.05,424.05,580039,899558,580039,0.644804448
2021-06-23T14:30:00Z,423.67,423.71,422.98,423.71,285716,1326431.5,865755,0.652694843
2021-06-23T15:30:00Z,423.22,423.45,422.93,423.45,147066,1581886.5,1012821,0.640261485
2021-06-23T16:30:00Z,423.38,423.59,422.7,423.59,207847,1777102.5,1220668,0.68688666
2021-06-23T17:30:00Z,423.54,423.6,423.22,423.6,194668,2114049.5,1415336,0.669490473
2021-06-23T18:30:00Z,423.25,423.82,423.19,423.82,180320,2601271,1595656,0.613413981
2021-06-23T19:30:00Z,423.7,423.73,422.51,423.73,725807,3503006.5,2321463,0.662705879
2021-06-24T13:30:00Z,424.89,425.47,424.73,425.47,507570,673417,507570,0.753723176
2021-06-24T14:30:00Z,425.48,425.52,424.8,425.52,255427,1014029.5,762997,0.752440634
2021-06-24T15:30:00Z,424.99,425.16,424.62,425.16,181306,1207578,944303,0.781980957
2021-06-24T16:30:00Z,424.98,425.52,424.88,425.52,223794,1413546.5,1168097,0.82635909
2021-06-24T17:30:00Z,425.01,425.46,424.78,425.46,226293,1684630,1394390,0.82771291
2021-06-24T18:30:00Z,425.42,425.55,424.97,425.55,284483,2065170.5,1678873,0.812946437
2021-06-24T19:30:00Z,425.02,425.35,424.86,425.35,659044,2873162.5,2337917,0.813708588
2021-06-25T13:30:00Z,426,426.48,425.55,426.48,506206,543804.5,506206,0.930860263
2021-06-25T14:30:00Z,426.35,426.44,425.86,426.44,246732,814376,752938,0.924558189
2021-06-25T15:30:00Z,426.31,426.38,426.09,426.38,148414,978562,901352,0.92109851
2021-06-25T16:30:00Z,426.11,426.34,426.05,426.34,134960,1194382.5,1036312,0.867655044
2021-06-25T17:30:00Z,426.16,426.44,425.96,426.44,234225,1404863,1270537,0.904384983
2021-06-25T18:30:00Z,426.36,426.95,426.32,426.95,535719,1637264.5,1806256,1.10321576
2021-06-25T19:30:00Z,426.59,427.09,426.41,427.09,1477438,2329690,3283694,1.409498259
2021-06-28T13:30:00Z,427.17,427.24,426.03,427.24,492353,506888,492353,0.971325026
2021-06-28T14:30:00Z,426.65,426.86,426.2,426.86,240548,757967.5,732901,0.966929321
2021-06-28T15:30:00Z,426.26,426.65,426.15,426.65,140507,922827.5,873408,0.946447738
2021-06-28T16:30:00Z,426.36,426.42,425.89,426.42,137138,1102204.5,1010546,0.91684075
2021-06-28T17:30:00Z,425.95,426.75,425.89,426.75,171462,1332463.5,1182008,0.887084712
2021-06-28T18:30:00Z,426.73,427.29,426.68,427.29,322888,1742564.5,1504896,0.863609927
2021-06-28T19:30:00Z,427.2,427.64,427.1,427.64,701417,2810805.5,2206313,0.784939762
2021-06-29T13:30:00Z,427.88,428.4,427.88,428.4,447895,499279.5,447895,0.897082696
2021-06-29T14:30:00Z,428.2,428.55,427.98,428.55,282388,742919.5,730283,0.982990755
2021-06-29T15:30:00Z,428.2,428.21,427.85,428.21,184451,887380,914734,1.030825576
2021-06-29T16:30:00Z,428.05,428.06,427.74,428.06,113921,1023429,1028655,1.005106363
2021-06-29T17:30:00Z,427.74,428.06,427.61,428.06,159705,1226272.5,1188360,0.969083136
2021-06-29T18:30:00Z,427.66,427.75,427.15,427.75,281284,1655576,1469644,0.887693467
2021-06-29T19:30:00Z,427.69,427.8,427.48,427.8,434845,2745003.5,1904489,0.69380203
2021-06-30T13:30:00Z,427.21,428.02,427.21,428.02,560695,470124,560695,1.192653428
2021-06-30T14:30:00Z,427.92,428.38,427.805,428.38,329304,731592,889999,1.216523691
2021-06-30T15:30:00Z,427.96,428.11,427.78,428.11,197724,894071,1087723,1.216595774
2021-06-30T16:30:00Z,427.81,428.18,427.73,428.18,241868,1019600.5,1329591,1.304031334
2021-06-30T17:30:00Z,427.87,427.95,427.58,427.95,224972,1185184,1554563,1.311663843
2021-06-30T18:30:00Z,427.88,428.21,427.8,428.21,283404,1487270,1837967,1.235799149
2021-06-30T19:30:00Z,428.15,428.76,427.97,428.76,963398,2055401,2801365,1.362928694
2021-07-01T13:30:00Z,428.86,429.64,428.81,429.64,555471,504295,555471,1.101480284
2021-07-01T14:30:00Z,429.39,429.73,428.87,429.73,386303,810141,941774,1.162481593
2021-07-01T15:30:00Z,429.32,429.66,429.28,429.66,142629,1001228.5,1084403,1.083072446
2021-07-01T16:30:00Z,429.54,429.78,429.41,429.78,146352,1179123,1230755,1.043788477
2021-07-01T17:30:00Z,429.75,430.205,429.71,430.205,214434,1371461.5,1445189,1.053758345
2021-07-01T18:30:00Z,430.18,430.52,430.16,430.52,280918,1653805.5,1726107,1.043718261
2021-07-01T19:30:00Z,430.28,430.59,430.05,430.59,776363,2352927,2502470,1.063556158
2021-07-02T13:30:00Z,431.67,431.95,431.33,431.95,468790,558083,468790,0.840000502
2021-07-02T14:30:00Z,431.87,432.13,431.74,432.13,224782,915886.5,693572,0.757268504
2021-07-02T15:30:00Z,432.11,432.62,432.04,432.62,195550,1086063,889122,0.818665216
2021-07-02T16:30:00Z,432.49,433.48,432.47,433.48,282177,1280173,1171299,0.914953682
2021-07-02T17:30:00Z,433.15,433.56,433.03,433.56,195225,1499876,1366524,0.911091317
2021-07-02T18:30:00Z,433.54,433.66,433.185,433.66,281637,1782037,1648161,0.924874736
2021-07-02T19:30:00Z,433.6,434.1,433.44,434.1,965555,2651917.5,2613716,0.985594763