crypto_data/1INCH_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-12-25T00:00:00+00:00,1608854400000.0,2.3956,3.0,1.765,2.3005,1200933.8843
1,2020-12-26T00:00:00+00:00,1608940800000.0,2.3005,2.456,1.5446,1.5977,368834.0484
2,2020-12-27T00:00:00+00:00,1609027200000.0,1.5977,1.6409,1.0466,1.0508,315502.7078
3,2020-12-28T00:00:00+00:00,1609113600000.0,1.0508,1.3067,1.0421,1.1149,214739.4605
4,2020-12-29T00:00:00+00:00,1609200000000.0,1.1149,1.1152,0.7556,0.8863,209758.5004
5,2020-12-30T00:00:00+00:00,1609286400000.0,0.8863,1.2575,0.8726,1.0918,130679.2014
6,2020-12-31T00:00:00+00:00,1609372800000.0,1.0918,1.3967,1.064,1.3621,222132.1301
7,2021-01-01T00:00:00+00:00,1609459200000.0,1.3621,1.3951,1.0873,1.1588,63413.2609
8,2021-01-02T00:00:00+00:00,1609545600000.0,1.1588,1.1626,0.995,1.0301,40244.2715
9,2021-01-03T00:00:00+00:00,1609632000000.0,1.0301,1.1431,0.9497,1.1063,96527.6965
10,2021-01-04T00:00:00+00:00,1609718400000.0,1.1063,1.2312,0.9727,1.0274,229397.5178
11,2021-01-05T00:00:00+00:00,1609804800000.0,1.0274,1.3104,0.9842,1.2628,144447.8352
12,2021-01-06T00:00:00+00:00,1609891200000.0,1.2628,1.53,1.1856,1.5252,177764.6377
13,2021-01-07T00:00:00+00:00,1609977600000.0,1.5252,1.6089,1.2403,1.3068,245589.5922
14,2021-01-08T00:00:00+00:00,1610064000000.0,1.3068,1.357,1.0,1.1952,142364.0274
15,2021-01-09T00:00:00+00:00,1610150400000.0,1.1952,1.3401,1.1142,1.2443,213157.1127
16,2021-01-10T00:00:00+00:00,1610236800000.0,1.2443,1.5472,1.1,1.2119,324881.0298
17,2021-01-11T00:00:00+00:00,1610323200000.0,1.2119,1.2242,0.9543,1.1264,78256.3409
18,2021-01-12T00:00:00+00:00,1610409600000.0,1.1264,1.2103,1.0492,1.1171,56724.5053
19,2021-01-13T00:00:00+00:00,1610496000000.0,1.1171,1.3254,1.0541,1.2736,173040.6994
20,2021-01-14T00:00:00+00:00,1610582400000.0,1.2736,1.4033,1.2651,1.3296,79376.7347
21,2021-01-15T00:00:00+00:00,1610668800000.0,1.3312,1.5343,1.1613,1.3483,185773.5164
22,2021-01-16T00:00:00+00:00,1610755200000.0,1.3483,1.8321,1.3401,1.642,144641.1267
23,2021-01-17T00:00:00+00:00,1610841600000.0,1.6419,2.1659,1.5808,2.014,282844.1269
24,2021-01-18T00:00:00+00:00,1610928000000.0,2.014,2.0768,1.7604,1.8798,119558.9804
25,2021-01-19T00:00:00+00:00,1611014400000.0,1.8798,2.0972,1.8092,1.9027,95011.9962
26,2021-01-20T00:00:00+00:00,1611100800000.0,1.9027,1.9788,1.6393,1.8459,113047.506
27,2021-01-21T00:00:00+00:00,1611187200000.0,1.8459,1.897,1.5413,1.5895,163480.0029
28,2021-01-22T00:00:00+00:00,1611273600000.0,1.5895,1.8496,1.4172,1.7607,31968.2261
29,2021-01-23T00:00:00+00:00,1611360000000.0,1.7607,1.999,1.7106,1.9351,57693.9965
30,2021-01-24T00:00:00+00:00,1611446400000.0,1.9351,2.4977,1.887,2.4816,333850.0528
31,2021-01-25T00:00:00+00:00,1611532800000.0,2.4816,2.7134,2.302,2.3579,298649.0227
32,2021-01-26T00:00:00+00:00,1611619200000.0,2.3579,2.6861,2.1801,2.6861,166578.9955
33,2021-01-27T00:00:00+00:00,1611705600000.0,2.6861,2.7331,2.2333,2.5108,122920.6336
34,2021-01-28T00:00:00+00:00,1611792000000.0,2.5108,3.368,2.4351,3.1223,427360.9426
35,2021-01-29T00:00:00+00:00,1611878400000.0,3.1223,3.4996,2.85,3.3494,136135.0678
36,2021-01-30T00:00:00+00:00,1611964800000.0,3.3495,4.6759,3.187,4.5661,669414.609
37,2021-01-31T00:00:00+00:00,1612051200000.0,4.5661,5.555,4.4682,4.94,1486821.8416
38,2021-02-01T00:00:00+00:00,1612137600000.0,4.94,5.3393,4.3636,5.0525,2148154.745
39,2021-02-02T00:00:00+00:00,1612224000000.0,5.0525,5.1079,4.5025,4.685,1330827.7685
40,2021-02-03T00:00:00+00:00,1612310400000.0,4.685,5.2737,4.46,5.0367,340506.2167
41,2021-02-04T00:00:00+00:00,1612396800000.0,5.0367,6.1,4.5903,5.5763,789317.043
42,2021-02-05T00:00:00+00:00,1612483200000.0,5.5763,6.3247,5.4973,5.824,482325.5472
43,2021-02-06T00:00:00+00:00,1612569600000.0,5.824,5.9466,5.11,5.2468,464994.0901
44,2021-02-07T00:00:00+00:00,1612656000000.0,5.2468,5.3004,4.3175,4.9661,573275.4526
45,2021-02-08T00:00:00+00:00,1612742400000.0,4.9661,5.4915,4.6994,5.3432,758662.3179
46,2021-02-09T00:00:00+00:00,1612828800000.0,5.3432,5.3689,4.835,5.06,668353.2465
47,2021-02-10T00:00:00+00:00,1612915200000.0,5.06,5.4391,4.5161,4.8763,615507.9419
48,2021-02-11T00:00:00+00:00,1613001600000.0,4.8763,5.99,4.6817,5.6357,967486.8217
49,2021-02-12T00:00:00+00:00,1613088000000.0,5.6357,5.8166,5.0245,5.2599,1093002.8576
50,2021-02-13T00:00:00+00:00,1613174400000.0,5.2599,6.0506,5.1121,5.6941,813917.5707
51,2021-02-14T00:00:00+00:00,1613260800000.0,5.6941,6.2731,4.75,5.2657,784387.7658
52,2021-02-15T00:00:00+00:00,1613347200000.0,5.2657,5.5251,4.2,4.9505,1079776.6024
53,2021-02-16T00:00:00+00:00,1613433600000.0,4.9505,5.1935,4.5602,4.7736,363967.4515
54,2021-02-17T00:00:00+00:00,1613520000000.0,4.7736,5.073,4.362,4.85,438073.278
55,2021-02-18T00:00:00+00:00,1613606400000.0,4.85,5.1767,4.7,4.7746,217392.4583
56,2021-02-19T00:00:00+00:00,1613692800000.0,4.7746,4.8803,4.5,4.5917,290909.035
57,2021-02-20T00:00:00+00:00,1613779200000.0,4.5917,5.8702,4.3383,5.1641,2021430.6488
58,2021-02-21T00:00:00+00:00,1613865600000.0,5.1641,5.488,4.9241,5.0601,1694207.4014
59,2021-02-22T00:00:00+00:00,1613952000000.0,5.0601,5.0601,3.65,4.5537,1655189.7926
60,2021-02-23T00:00:00+00:00,1614038400000.0,4.5537,4.5608,2.9138,3.6875,1289359.7109
61,2021-02-24T00:00:00+00:00,1614124800000.0,3.6875,4.1523,3.3899,3.6391,402342.6928
62,2021-02-25T00:00:00+00:00,1614211200000.0,3.6391,4.65,3.5188,3.9061,2010223.0537
63,2021-02-26T00:00:00+00:00,1614297600000.0,3.9061,5.1817,3.7701,4.5091,962448.5814
64,2021-02-27T00:00:00+00:00,1614384000000.0,4.5091,4.877,4.0,4.1573,483917.8384
65,2021-02-28T00:00:00+00:00,1614470400000.0,4.1573,4.1612,3.5188,3.8227,663252.4463
66,2021-03-01T00:00:00+00:00,1614556800000.0,3.8227,4.2299,3.792,4.1027,236847.2226
67,2021-03-02T00:00:00+00:00,1614643200000.0,4.1027,4.3742,3.8101,4.0177,175550.1495
68,2021-03-03T00:00:00+00:00,1614729600000.0,4.0177,4.3173,3.991,4.07,270329.2915
69,2021-03-04T00:00:00+00:00,1614816000000.0,4.07,4.2354,3.7533,3.8376,257523.9544
70,2021-03-05T00:00:00+00:00,1614902400000.0,3.8376,3.8452,3.52,3.73,230595.6474
71,2021-03-06T00:00:00+00:00,1614988800000.0,3.73,3.8558,3.6129,3.8558,118763.1539
72,2021-03-07T00:00:00+00:00,1615075200000.0,3.8558,4.107,3.783,3.9948,334182.6299
73,2021-03-08T00:00:00+00:00,1615161600000.0,3.9948,4.4604,3.4761,4.3115,754685.0386
74,2021-03-09T00:00:00+00:00,1615248000000.0,4.3115,5.2514,4.212,4.4333,1278637.7384
75,2021-03-10T00:00:00+00:00,1615334400000.0,4.4333,4.525,3.52,4.0055,2839190.4357
76,2021-03-11T00:00:00+00:00,1615420800000.0,4.0055,4.1358,3.88,3.994,1995964.174
77,2021-03-12T00:00:00+00:00,1615507200000.0,3.994,4.1368,3.6641,3.7949,2159825.9113
78,2021-03-13T00:00:00+00:00,1615593600000.0,3.7949,4.1998,3.5118,4.1026,1973424.4947
79,2021-03-14T00:00:00+00:00,1615680000000.0,4.1026,4.2253,3.8368,3.8408,2137200.2309
80,2021-03-15T00:00:00+00:00,1615766400000.0,3.8408,4.36,3.7194,3.941,2455420.9115
81,2021-03-16T00:00:00+00:00,1615852800000.0,3.941,4.6489,3.7837,4.539,3852893.9105
82,2021-03-17T00:00:00+00:00,1615939200000.0,4.539,5.0255,4.2471,5.0255,2935451.9863
83,2021-03-18T00:00:00+00:00,1616025600000.0,5.0255,5.09,4.544,4.556,3057596.7011
84,2021-03-19T00:00:00+00:00,1616112000000.0,4.556,5.2458,4.4591,4.8989,1977909.8292
85,2021-03-20T00:00:00+00:00,1616198400000.0,4.8989,5.1924,4.6807,4.7048,358784.419
86,2021-03-21T00:00:00+00:00,1616284800000.0,4.7048,4.792,4.5204,4.6681,317876.3471
87,2021-03-22T00:00:00+00:00,1616371200000.0,4.6681,4.8964,4.0184,4.2999,614351.8627
88,2021-03-23T00:00:00+00:00,1616457600000.0,4.2999,4.4666,3.98,4.0887,457544.9297
89,2021-03-24T00:00:00+00:00,1616544000000.0,4.0887,4.3367,3.55,3.7163,455811.3181
90,2021-03-25T00:00:00+00:00,1616630400000.0,3.7163,3.8588,3.5662,3.6692,409597.9066
91,2021-03-26T00:00:00+00:00,1616716800000.0,3.6692,4.0265,3.6689,4.0088,569455.1564
92,2021-03-27T00:00:00+00:00,1616803200000.0,4.0088,4.0653,3.8014,3.9953,282037.6133
93,2021-03-28T00:00:00+00:00,1616889600000.0,3.9953,4.2438,3.9436,4.0826,225371.7085
94,2021-03-29T00:00:00+00:00,1616976000000.0,4.0826,4.6313,4.0287,4.6053,372480.2316
95,2021-03-30T00:00:00+00:00,1617062400000.0,4.6053,4.6783,4.4361,4.499,116709.4523
96,2021-03-31T00:00:00+00:00,1617148800000.0,4.499,4.5455,4.08,4.3351,171599.8996
97,2021-04-01T00:00:00+00:00,1617235200000.0,4.3351,4.5145,4.2551,4.4463,715204.6724
98,2021-04-02T00:00:00+00:00,1617321600000.0,4.4463,4.6943,4.3947,4.6752,1408728.3784
99,2021-04-03T00:00:00+00:00,1617408000000.0,4.6752,4.7962,4.2058,4.241,1217358.5094
100,2021-04-04T00:00:00+00:00,1617494400000.0,4.241,4.713,4.1602,4.5649,597617.6447
101,2021-04-05T00:00:00+00:00,1617580800000.0,4.5649,5.425,4.42,5.3293,1948425.0418
102,2021-04-06T00:00:00+00:00,1617667200000.0,5.3294,5.8422,5.1601,5.1831,5640327.7314
103,2021-04-07T00:00:00+00:00,1617753600000.0,5.1831,5.9684,4.5144,5.5689,7182419.5187
104,2021-04-08T00:00:00+00:00,1617840000000.0,5.5689,6.5564,5.4601,6.1976,6203545.2703
105,2021-04-09T00:00:00+00:00,1617926400000.0,6.1976,6.6687,5.9388,6.0994,5980449.4499
106,2021-04-10T00:00:00+00:00,1618012800000.0,6.0994,6.1006,5.53,5.7362,1292898.8893
107,2021-04-11T00:00:00+00:00,1618099200000.0,5.7362,5.9724,5.5414,5.6612,1083988.7316
108,2021-04-12T00:00:00+00:00,1618185600000.0,5.6612,5.8248,5.16,5.4916,1849207.4765
109,2021-04-13T00:00:00+00:00,1618272000000.0,5.4916,5.7955,5.4,5.6206,1755821.2271
110,2021-04-14T00:00:00+00:00,1618358400000.0,5.6206,6.0065,5.4235,5.8765,2644656.0075
111,2021-04-15T00:00:00+00:00,1618444800000.0,5.8765,6.6879,5.7762,6.0887,2714564.2561
112,2021-04-16T00:00:00+00:00,1618531200000.0,6.0887,6.1428,5.611,5.8224,2532848.7263
113,2021-04-17T00:00:00+00:00,1618617600000.0,5.8224,6.5236,5.8224,6.4652,2848608.8718
114,2021-04-18T00:00:00+00:00,1618704000000.0,6.4652,6.6601,4.5,5.309,6827247.117
115,2021-04-19T00:00:00+00:00,1618790400000.0,5.309,5.4642,4.7021,4.8468,5114661.2705
116,2021-04-20T00:00:00+00:00,1618876800000.0,4.8468,5.2022,4.4314,5.0306,11426039.3902
117,2021-04-21T00:00:00+00:00,1618963200000.0,5.0306,5.2786,4.8688,5.0204,15179588.582
118,2021-04-22T00:00:00+00:00,1619049600000.0,5.0204,5.33,4.549,4.6,19171367.794
119,2021-04-23T00:00:00+00:00,1619136000000.0,4.6,4.6825,3.74,4.2786,21001414.0914
120,2021-04-24T00:00:00+00:00,1619222400000.0,4.2786,4.2786,3.914,3.9501,10320371.8257
121,2021-04-25T00:00:00+00:00,1619308800000.0,3.9501,4.244,3.8,3.9936,2274265.7525
122,2021-04-26T00:00:00+00:00,1619395200000.0,3.9936,4.57,3.952,4.5509,3703983.5635
123,2021-04-27T00:00:00+00:00,1619481600000.0,4.5509,5.1503,4.4663,5.1066,18210819.8587
124,2021-04-28T00:00:00+00:00,1619568000000.0,5.1066,5.7587,4.7167,5.5438,16033259.2578
125,2021-04-29T00:00:00+00:00,1619654400000.0,5.5438,5.9056,5.2263,5.468,12664175.401
126,2021-04-30T00:00:00+00:00,1619740800000.0,5.468,5.7585,5.3527,5.651,12385356.3781
127,2021-05-01T00:00:00+00:00,1619827200000.0,5.651,5.7489,5.3773,5.5204,3668288.4332
128,2021-05-02T00:00:00+00:00,1619913600000.0,5.5204,5.5302,5.1397,5.36,1871234.7473
129,2021-05-03T00:00:00+00:00,1620000000000.0,5.36,5.9465,5.36,5.87,11590203.5142
130,2021-05-04T00:00:00+00:00,1620086400000.0,5.87,5.9039,5.203,5.2371,17707537.7813
131,2021-05-05T00:00:00+00:00,1620172800000.0,5.2371,6.2945,5.196,5.9989,16289775.875
132,2021-05-06T00:00:00+00:00,1620259200000.0,5.9989,7.56,5.8978,6.6129,29299528.6412
133,2021-05-07T00:00:00+00:00,1620345600000.0,6.6129,7.5445,6.2857,6.5838,20026081.3233
134,2021-05-08T00:00:00+00:00,1620432000000.0,6.5838,7.88,6.4934,7.4977,19510884.5493
135,2021-05-09T00:00:00+00:00,1620518400000.0,7.4977,7.5593,6.7164,7.08,14805782.997
136,2021-05-10T00:00:00+00:00,1620604800000.0,7.08,7.1954,5.5036,6.1903,13503482.9748
137,2021-05-11T00:00:00+00:00,1620691200000.0,6.1903,6.5398,5.8056,6.5325,10928194.8344
138,2021-05-12T00:00:00+00:00,1620777600000.0,6.5326,6.9285,5.4628,5.6026,5378480.2581
139,2021-05-13T00:00:00+00:00,1620864000000.0,5.6026,6.069,5.18,5.5798,2563647.2689
140,2021-05-14T00:00:00+00:00,1620950400000.0,5.5798,5.9534,5.4758,5.7446,1535059.8521
141,2021-05-15T00:00:00+00:00,1621036800000.0,5.7446,6.0475,5.2256,5.2602,1092276.5051
142,2021-05-16T00:00:00+00:00,1621123200000.0,5.2602,5.6348,4.65,5.1321,2458946.4859
143,2021-05-17T00:00:00+00:00,1621209600000.0,5.1321,5.1666,4.4343,4.7033,1317986.7975
144,2021-05-18T00:00:00+00:00,1621296000000.0,4.7033,5.4017,4.65,5.2744,1038983.6699
145,2021-05-19T00:00:00+00:00,1621382400000.0,5.2744,5.4196,2.5134,3.2108,4937384.6614
146,2021-05-20T00:00:00+00:00,1621468800000.0,3.2108,3.962,2.7428,3.6008,2410963.7062
147,2021-05-21T00:00:00+00:00,1621555200000.0,3.6008,3.8095,2.65,3.1163,2732153.105
148,2021-05-22T00:00:00+00:00,1621641600000.0,3.1163,3.1539,2.64,2.7247,1336526.0032
149,2021-05-23T00:00:00+00:00,1621728000000.0,2.7247,2.8863,1.7776,2.3406,2234910.5551
150,2021-05-24T00:00:00+00:00,1621814400000.0,2.3406,3.0117,2.2955,2.9488,1636195.0969
151,2021-05-25T00:00:00+00:00,1621900800000.0,2.9488,3.1028,2.5408,2.8884,1324118.7707
152,2021-05-26T00:00:00+00:00,1621987200000.0,2.8884,3.4692,2.8308,3.4311,1578520.7967
153,2021-05-27T00:00:00+00:00,1622073600000.0,3.4311,3.4311,2.9757,3.2863,978983.0201
154,2021-05-28T00:00:00+00:00,1622160000000.0,3.2863,3.3739,2.6119,2.763,1915883.9757
155,2021-05-29T00:00:00+00:00,1622246400000.0,2.763,2.9809,2.45,2.5674,2803691.4081
156,2021-05-30T00:00:00+00:00,1622332800000.0,2.5674,2.9894,2.4108,2.8902,1778909.9548
157,2021-05-31T00:00:00+00:00,1622419200000.0,2.8902,3.2946,2.7582,3.2115,1821832.8524
158,2021-06-01T00:00:00+00:00,1622505600000.0,3.2118,3.2694,2.9874,3.1249,943612.0737
159,2021-06-02T00:00:00+00:00,1622592000000.0,3.1249,3.57,3.0416,3.3752,1440305.8836
160,2021-06-03T00:00:00+00:00,1622678400000.0,3.3752,3.5955,3.3323,3.4965,1023781.3669
161,2021-06-04T00:00:00+00:00,1622764800000.0,3.4965,3.6602,3.1071,3.3776,1643293.5741
162,2021-06-05T00:00:00+00:00,1622851200000.0,3.3776,4.0372,3.0515,3.6836,2817456.3503
163,2021-06-06T00:00:00+00:00,1622937600000.0,3.6842,4.112,3.6385,3.9054,2235685.8112
164,2021-06-07T00:00:00+00:00,1623024000000.0,3.9054,3.9121,3.348,3.4063,1242683.3708
165,2021-06-08T00:00:00+00:00,1623110400000.0,3.4063,3.4573,2.8492,3.0975,919561.2744
166,2021-06-09T00:00:00+00:00,1623196800000.0,3.0975,3.2378,2.8809,3.1915,1107630.4036
167,2021-06-10T00:00:00+00:00,1623283200000.0,3.1917,3.2577,2.8499,3.0147,853132.4634
168,2021-06-11T00:00:00+00:00,1623369600000.0,3.0154,3.0719,2.6628,2.7386,408984.4103
169,2021-06-12T00:00:00+00:00,1623456000000.0,2.7389,2.826,2.5262,2.7285,299750.8876
170,2021-06-13T00:00:00+00:00,1623542400000.0,2.7285,3.0431,2.6185,3.0042,313871.8506
171,2021-06-14T00:00:00+00:00,1623628800000.0,3.0042,3.8366,2.923,3.685,23509862.3439
172,2021-06-15T00:00:00+00:00,1623715200000.0,3.685,3.7981,3.5316,3.7538,1280990.0334
173,2021-06-16T00:00:00+00:00,1623801600000.0,3.7538,3.9452,3.5469,3.5946,1605081.4295
174,2021-06-17T00:00:00+00:00,1623888000000.0,3.5946,3.7388,3.2902,3.417,1048706.5855
175,2021-06-18T00:00:00+00:00,1623974400000.0,3.417,3.4228,3.0343,3.1652,469041.5162
176,2021-06-19T00:00:00+00:00,1624060800000.0,3.1652,3.2097,3.0107,3.019,340265.6436
177,2021-06-20T00:00:00+00:00,1624147200000.0,3.019,3.4964,2.811,3.4008,1270770.2949
178,2021-06-21T00:00:00+00:00,1624233600000.0,3.4008,3.4679,2.59,2.6666,1717397.5155
179,2021-06-22T00:00:00+00:00,1624320000000.0,2.6666,2.8544,2.073,2.4019,2112498.8982
180,2021-06-23T00:00:00+00:00,1624406400000.0,2.4019,2.8358,2.27,2.6127,2896359.7659
181,2021-06-24T00:00:00+00:00,1624492800000.0,2.6127,2.7883,2.4419,2.7256,901441.0551
182,2021-06-25T00:00:00+00:00,1624579200000.0,2.7256,2.7944,2.3209,2.3401,646187.6059
183,2021-06-26T00:00:00+00:00,1624665600000.0,2.3401,2.4517,2.1963,2.3485,642468.3224
184,2021-06-27T00:00:00+00:00,1624752000000.0,2.3485,2.517,2.2932,2.5031,317051.6792
185,2021-06-28T00:00:00+00:00,1624838400000.0,2.5034,2.6153,2.3356,2.475,431777.6201
186,2021-06-29T00:00:00+00:00,1624924800000.0,2.475,2.7038,2.4534,2.54,228771.09
187,2021-06-30T00:00:00+00:00,1625011200000.0,2.5395,2.5708,2.3373,2.5353,323286.8164
188,2021-07-01T00:00:00+00:00,1625097600000.0,2.5353,2.5353,2.3157,2.3666,92414.3535
189,2021-07-02T00:00:00+00:00,1625184000000.0,2.3666,2.4085,2.2639,2.3929,148997.1999
190,2021-07-03T00:00:00+00:00,1625270400000.0,2.3929,2.4953,2.3333,2.4864,54228.6422
191,2021-07-04T00:00:00+00:00,1625356800000.0,2.4864,2.6666,2.414,2.5361,144411.5929
192,2021-07-05T00:00:00+00:00,1625443200000.0,2.5361,2.5439,2.3496,2.4896,114104.2429
193,2021-07-06T00:00:00+00:00,1625529600000.0,2.4896,2.9287,2.4868,2.8392,740890.6218
194,2021-07-07T00:00:00+00:00,1625616000000.0,2.8392,2.9666,2.7433,2.7558,331251.7471
195,2021-07-08T00:00:00+00:00,1625702400000.0,2.7558,2.7739,2.459,2.5124,469179.6315
196,2021-07-09T00:00:00+00:00,1625788800000.0,2.5124,2.6278,2.4112,2.5804,79572.99
197,2021-07-10T00:00:00+00:00,1625875200000.0,2.5804,2.6266,2.4322,2.4892,41621.8162
198,2021-07-11T00:00:00+00:00,1625961600000.0,2.4892,2.5724,2.4341,2.5164,264619.0377
199,2021-07-12T00:00:00+00:00,1626048000000.0,2.517,2.5909,2.375,2.4195,221571.8307
200,2021-07-13T00:00:00+00:00,1626134400000.0,2.4195,2.4522,2.2834,2.3234,100072.036
201,2021-07-14T00:00:00+00:00,1626220800000.0,2.3234,2.3585,2.1794,2.2896,121505.2786
202,2021-07-15T00:00:00+00:00,1626307200000.0,2.2896,2.3478,2.1239,2.1471,160284.9462
203,2021-07-16T00:00:00+00:00,1626393600000.0,2.1471,2.2196,1.9538,1.9662,462010.9013
204,2021-07-17T00:00:00+00:00,1626480000000.0,1.9662,2.0833,1.9501,2.0123,50704.9547
205,2021-07-18T00:00:00+00:00,1626566400000.0,2.0123,2.1195,1.9988,2.0277,101044.6229
206,2021-07-19T00:00:00+00:00,1626652800000.0,2.0277,2.0469,1.7742,1.7852,4740880.8737
207,2021-07-20T00:00:00+00:00,1626739200000.0,1.7852,1.8227,1.6185,1.7096,1987721.2523
208,2021-07-21T00:00:00+00:00,1626825600000.0,1.7096,1.914,1.6624,1.8279,1914396.9263
209,2021-07-22T00:00:00+00:00,1626912000000.0,1.8279,2.0857,1.7797,2.0384,405079.7033
210,2021-07-23T00:00:00+00:00,1626998400000.0,2.0384,2.15,1.9455,2.112,346072.896
211,2021-07-24T00:00:00+00:00,1627084800000.0,2.112,2.1471,1.9874,2.0449,1008799.6441
212,2021-07-25T00:00:00+00:00,1627171200000.0,2.0449,2.1275,1.9422,2.0451,1853965.0572
213,2021-07-26T00:00:00+00:00,1627257600000.0,2.0451,2.351,2.0225,2.1404,709811.3563
214,2021-07-27T00:00:00+00:00,1627344000000.0,2.1404,2.2199,2.0772,2.2156,376280.8441
215,2021-07-28T00:00:00+00:00,1627430400000.0,2.2156,2.2503,2.1376,2.1878,301943.989
216,2021-07-29T00:00:00+00:00,1627516800000.0,2.1878,2.2637,2.1462,2.2464,331599.0354
217,2021-07-30T00:00:00+00:00,1627603200000.0,2.2464,2.322,2.1665,2.3086,434239.0783
218,2021-07-31T00:00:00+00:00,1627689600000.0,2.3086,2.4416,2.2655,2.3774,403256.6774
219,2021-08-01T00:00:00+00:00,1627776000000.0,2.3774,2.4861,2.2972,2.319,426017.0524
220,2021-08-02T00:00:00+00:00,1627862400000.0,2.319,2.3913,2.2795,2.307,278095.705
221,2021-08-03T00:00:00+00:00,1627948800000.0,2.307,2.3454,2.1837,2.2233,174716.6485
222,2021-08-04T00:00:00+00:00,1628035200000.0,2.2233,2.4087,2.1911,2.3448,244022.3935
223,2021-08-05T00:00:00+00:00,1628121600000.0,2.3448,2.4408,2.2305,2.42,731567.2194
224,2021-08-06T00:00:00+00:00,1628208000000.0,2.42,2.5641,2.3554,2.5127,418079.5128
225,2021-08-07T00:00:00+00:00,1628294400000.0,2.5127,2.7245,2.4942,2.708,697693.5452
226,2021-08-08T00:00:00+00:00,1628380800000.0,2.708,2.7117,2.45,2.4945,561835.9012
227,2021-08-09T00:00:00+00:00,1628467200000.0,2.4946,2.8358,2.4027,2.7616,673519.6519
228,2021-08-10T00:00:00+00:00,1628553600000.0,2.7616,2.8717,2.6727,2.7962,730429.4969
229,2021-08-11T00:00:00+00:00,1628640000000.0,2.7962,3.1031,2.7833,2.9365,529074.3444
230,2021-08-12T00:00:00+00:00,1628726400000.0,2.9365,3.0614,2.7045,2.8112,415159.6813
231,2021-08-13T00:00:00+00:00,1628812800000.0,2.8112,3.0771,2.7939,3.0743,703708.8595
232,2021-08-14T00:00:00+00:00,1628899200000.0,3.0743,3.11,2.9166,3.0586,728650.9629
233,2021-08-15T00:00:00+00:00,1628985600000.0,3.0586,3.1,2.9005,3.0455,901098.4366
234,2021-08-16T00:00:00+00:00,1629072000000.0,3.0455,3.2874,2.9784,3.0342,901007.5263
235,2021-08-17T00:00:00+00:00,1629158400000.0,3.0342,3.3919,2.9782,3.0731,1205736.3238
236,2021-08-18T00:00:00+00:00,1629244800000.0,3.0761,3.2608,2.9414,3.111,644307.2188
237,2021-08-19T00:00:00+00:00,1629331200000.0,3.111,3.4608,3.0645,3.4266,1310351.747
238,2021-08-20T00:00:00+00:00,1629417600000.0,3.4266,3.6171,3.3682,3.45,1481447.5622
239,2021-08-21T00:00:00+00:00,1629504000000.0,3.45,3.5327,3.3308,3.3668,963299.0481
240,2021-08-22T00:00:00+00:00,1629590400000.0,3.3668,3.5014,3.2596,3.3894,836578.4346
241,2021-08-23T00:00:00+00:00,1629676800000.0,3.3894,3.4923,3.3163,3.4074,673573.0569
242,2021-08-24T00:00:00+00:00,1629763200000.0,3.4074,3.505,3.0298,3.0648,1379897.4442
243,2021-08-25T00:00:00+00:00,1629849600000.0,3.0648,3.1981,2.9444,3.1776,624816.1337
244,2021-08-26T00:00:00+00:00,1629936000000.0,3.1776,3.2098,2.8532,2.9183,1325263.2387
245,2021-08-27T00:00:00+00:00,1630022400000.0,2.9183,3.2735,2.8382,3.215,1373520.1542
246,2021-08-28T00:00:00+00:00,1630108800000.0,3.215,3.3589,3.1837,3.2848,833379.6895
247,2021-08-29T00:00:00+00:00,1630195200000.0,3.2848,3.321,3.108,3.1539,493786.2623
248,2021-08-30T00:00:00+00:00,1630281600000.0,3.1539,3.1713,2.9977,3.013,697557.2991
249,2021-08-31T00:00:00+00:00,1630368000000.0,3.013,3.2134,2.95,3.0507,1221771.36
250,2021-09-01T00:00:00+00:00,1630454400000.0,3.0507,3.3717,2.9804,3.3424,1849681.7803
251,2021-09-02T00:00:00+00:00,1630540800000.0,3.3424,3.4347,3.2596,3.3524,1439401.1547
252,2021-09-03T00:00:00+00:00,1630627200000.0,3.3524,3.6728,3.2747,3.5745,6008271.3181
253,2021-09-04T00:00:00+00:00,1630713600000.0,3.5745,3.7812,3.48,3.681,2119107.339
254,2021-09-05T00:00:00+00:00,1630800000000.0,3.681,4.0225,3.6582,3.8363,2857965.0031
255,2021-09-06T00:00:00+00:00,1630886400000.0,3.8363,3.9635,3.5446,3.7094,4417224.8241
256,2021-09-07T00:00:00+00:00,1630972800000.0,3.7094,3.7485,2.38,2.9327,5850353.8607
257,2021-09-08T00:00:00+00:00,1631059200000.0,2.9327,3.0156,2.5885,2.9168,2061662.7243
258,2021-09-09T00:00:00+00:00,1631145600000.0,2.9168,3.198,2.831,3.0308,1982697.0719
259,2021-09-10T00:00:00+00:00,1631232000000.0,3.0308,3.1665,2.729,2.8798,1443114.7676
260,2021-09-11T00:00:00+00:00,1631318400000.0,2.8798,3.0256,2.8303,2.9092,782106.4997
261,2021-09-12T00:00:00+00:00,1631404800000.0,2.9092,3.1162,2.8245,2.9889,1055548.334
262,2021-09-13T00:00:00+00:00,1631491200000.0,2.9889,3.0146,2.7036,2.8401,1032572.0474
263,2021-09-14T00:00:00+00:00,1631577600000.0,2.8401,3.1084,2.815,3.073,1569275.8516
264,2021-09-15T00:00:00+00:00,1631664000000.0,3.072,3.3304,3.014,3.301,2490586.978
265,2021-09-16T00:00:00+00:00,1631750400000.0,3.301,3.5149,3.1844,3.3256,4273699.3557
266,2021-09-17T00:00:00+00:00,1631836800000.0,3.3256,3.3649,2.882,3.1201,1734047.1156
267,2021-09-18T00:00:00+00:00,1631923200000.0,3.1201,3.3158,3.0584,3.1384,1313274.2314
268,2021-09-19T00:00:00+00:00,1632009600000.0,3.1384,3.1427,2.9066,2.9476,1686234.7139
269,2021-09-20T00:00:00+00:00,1632096000000.0,2.9476,2.9575,2.4991,2.5755,2695798.8031
270,2021-09-21T00:00:00+00:00,1632182400000.0,2.5755,2.6641,2.241,2.3156,2399214.8635
271,2021-09-22T00:00:00+00:00,1632268800000.0,2.3156,2.6886,2.2629,2.631,1560521.2789
272,2021-09-23T00:00:00+00:00,1632355200000.0,2.631,2.85,2.5631,2.7808,1273057.4651
273,2021-09-24T00:00:00+00:00,1632441600000.0,2.7808,2.8454,2.3677,2.5494,1742314.2921
274,2021-09-25T00:00:00+00:00,1632528000000.0,2.5494,2.5986,2.4364,2.4918,1107446.6989
275,2021-09-26T00:00:00+00:00,1632614400000.0,2.4918,2.7948,2.216,2.6792,1785747.2796
276,2021-09-27T00:00:00+00:00,1632700800000.0,2.6792,2.9119,2.515,2.5269,1632758.6626
277,2021-09-28T00:00:00+00:00,1632787200000.0,2.5269,2.6147,2.365,2.3724,1095744.1114
278,2021-09-29T00:00:00+00:00,1632873600000.0,2.3724,2.595,2.3659,2.4985,1283013.6989
279,2021-09-30T00:00:00+00:00,1632960000000.0,2.4985,2.6629,2.4758,2.5543,965776.6644
280,2021-10-01T00:00:00+00:00,1633046400000.0,2.5543,2.9591,2.5416,2.9169,1598393.7008
281,2021-10-02T00:00:00+00:00,1633132800000.0,2.9169,3.1682,2.8161,3.0482,2367870.6768
282,2021-10-03T00:00:00+00:00,1633219200000.0,3.0482,3.2488,2.9552,3.0801,2129570.5049
283,2021-10-04T00:00:00+00:00,1633305600000.0,3.0801,3.2185,2.9075,3.1702,2735915.0115
284,2021-10-05T00:00:00+00:00,1633392000000.0,3.1702,3.3196,3.1348,3.2738,2157345.5742
285,2021-10-06T00:00:00+00:00,1633478400000.0,3.2763,3.3645,2.972,3.1147,1872876.7713
286,2021-10-07T00:00:00+00:00,1633564800000.0,3.1147,3.2526,3.0209,3.1355,1818322.0491
287,2021-10-08T00:00:00+00:00,1633651200000.0,3.1355,3.2886,3.0862,3.1616,1171225.5117
288,2021-10-09T00:00:00+00:00,1633737600000.0,3.1616,3.2418,3.1281,3.2013,796899.8294
289,2021-10-10T00:00:00+00:00,1633824000000.0,3.2013,3.2014,2.9411,2.9533,1104742.4216
290,2021-10-11T00:00:00+00:00,1633910400000.0,2.9533,3.0592,2.8088,2.9058,1035790.6373
291,2021-10-12T00:00:00+00:00,1633996800000.0,2.9058,2.9318,2.7023,2.8963,1818928.1177
292,2021-10-13T00:00:00+00:00,1634083200000.0,2.8963,3.0056,2.8238,2.9647,1761825.8596
293,2021-10-14T00:00:00+00:00,1634169600000.0,2.9647,3.5017,2.9551,3.3606,3156012.0513
294,2021-10-15T00:00:00+00:00,1634256000000.0,3.3606,3.3782,3.039,3.2416,1778375.1933
295,2021-10-16T00:00:00+00:00,1634342400000.0,3.2416,3.3345,3.1852,3.2091,1222685.8293
296,2021-10-17T00:00:00+00:00,1634428800000.0,3.2095,3.5735,3.1573,3.486,3232060.049
297,2021-10-18T00:00:00+00:00,1634515200000.0,3.486,3.6473,3.2992,3.448,4467090.6827
298,2021-10-19T00:00:00+00:00,1634601600000.0,3.448,3.7699,3.4187,3.7265,3215696.7875
299,2021-10-20T00:00:00+00:00,1634688000000.0,3.7265,4.2409,3.6619,4.1655,3115167.0801
300,2021-10-21T00:00:00+00:00,1634774400000.0,4.1655,4.5406,4.0624,4.1402,5957877.0201
301,2021-10-22T00:00:00+00:00,1634860800000.0,4.1402,4.3385,3.9309,4.0201,4462670.1333
302,2021-10-23T00:00:00+00:00,1634947200000.0,4.0201,4.0775,3.8147,4.0177,3893118.8822
303,2021-10-24T00:00:00+00:00,1635033600000.0,4.0177,4.0684,3.6841,3.8069,3696114.0673
304,2021-10-25T00:00:00+00:00,1635120000000.0,3.8069,4.1623,3.768,4.0493,4288782.1267
305,2021-10-26T00:00:00+00:00,1635206400000.0,4.0493,4.1955,3.8694,3.9487,3858993.8154
306,2021-10-27T00:00:00+00:00,1635292800000.0,3.9487,11.3057,3.9132,5.725,85554450.2779
307,2021-10-28T00:00:00+00:00,1635379200000.0,5.725,5.8103,4.74,5.139,8575807.7203
308,2021-10-29T00:00:00+00:00,1635465600000.0,5.139,5.5823,4.9244,5.0532,4715651.2924
309,2021-10-30T00:00:00+00:00,1635552000000.0,5.0532,5.1289,4.5766,4.6905,2612393.8784
310,2021-10-31T00:00:00+00:00,1635638400000.0,4.6905,4.7019,4.3045,4.584,2486640.4729
311,2021-11-01T00:00:00+00:00,1635724800000.0,4.5807,4.6789,4.2335,4.5726,2999697.7012
312,2021-11-02T00:00:00+00:00,1635811200000.0,4.5726,4.7642,4.4013,4.6267,2866395.2381
313,2021-11-03T00:00:00+00:00,1635897600000.0,4.6267,4.6307,4.3201,4.4275,2705169.8674
314,2021-11-04T00:00:00+00:00,1635984000000.0,4.4275,4.6098,4.334,4.5118,3548200.4897
315,2021-11-05T00:00:00+00:00,1636070400000.0,4.5118,4.6177,4.3706,4.3967,2264199.4589
316,2021-11-06T00:00:00+00:00,1636156800000.0,4.3967,4.4617,4.1062,4.4234,2950993.1833
317,2021-11-07T00:00:00+00:00,1636243200000.0,4.4234,4.6214,4.3684,4.5726,2118183.2072
318,2021-11-08T00:00:00+00:00,1636329600000.0,4.5726,4.6376,4.4172,4.6342,2577327.0471
319,2021-11-09T00:00:00+00:00,1636416000000.0,4.6342,4.6508,4.4181,4.4298,3691419.6501
320,2021-11-10T00:00:00+00:00,1636502400000.0,4.4298,4.8,3.7289,4.07,11639851.784
321,2021-11-11T00:00:00+00:00,1636588800000.0,4.07,4.4869,4.0,4.2765,9728936.8292
322,2021-11-12T00:00:00+00:00,1636675200000.0,4.2765,4.2765,3.9788,4.1666,4140542.1923
323,2021-11-13T00:00:00+00:00,1636761600000.0,4.1666,4.2923,4.1081,4.2727,3012120.0273
324,2021-11-14T00:00:00+00:00,1636848000000.0,4.2727,4.3368,4.131,4.2824,2511237.6081
325,2021-11-15T00:00:00+00:00,1636934400000.0,4.2824,4.3583,4.1206,4.1833,2142697.4041
326,2021-11-16T00:00:00+00:00,1637020800000.0,4.1833,4.1847,3.4465,3.8492,7808591.9581
327,2021-11-17T00:00:00+00:00,1637107200000.0,3.8492,3.9517,3.6991,3.9282,7162990.8111
328,2021-11-18T00:00:00+00:00,1637193600000.0,3.9282,4.0021,3.4773,3.5466,5428588.7926
329,2021-11-19T00:00:00+00:00,1637280000000.0,3.5466,3.9564,3.4732,3.8946,4358869.846
330,2021-11-20T00:00:00+00:00,1637366400000.0,3.8946,4.0256,3.7999,3.9845,2532181.4688
331,2021-11-21T00:00:00+00:00,1637452800000.0,3.9845,4.1531,3.8631,3.9919,5422199.1725
332,2021-11-22T00:00:00+00:00,1637539200000.0,3.9919,4.0029,3.76,3.8241,5292144.27
333,2021-11-23T00:00:00+00:00,1637625600000.0,3.8241,4.1143,3.753,4.0322,5904338.8957
334,2021-11-24T00:00:00+00:00,1637712000000.0,4.0322,4.3084,3.8932,3.9912,6942130.8381
335,2021-11-25T00:00:00+00:00,1637798400000.0,3.9912,4.3001,3.9554,4.2507,5094036.7903
336,2021-11-26T00:00:00+00:00,1637884800000.0,4.2524,4.2585,3.588,3.6692,7434212.6475
337,2021-11-27T00:00:00+00:00,1637971200000.0,3.6692,3.8004,3.6417,3.7007,4187673.2474
338,2021-11-28T00:00:00+00:00,1638057600000.0,3.7007,3.708,3.3779,3.644,4552336.5564
339,2021-11-29T00:00:00+00:00,1638144000000.0,3.644,3.9973,3.5835,3.7566,3221253.1547
340,2021-11-30T00:00:00+00:00,1638230400000.0,3.7566,3.799,3.5185,3.5373,4571478.1801
341,2021-12-01T00:00:00+00:00,1638316800000.0,3.5392,4.2464,3.5207,3.6799,29311328.9673
342,2021-12-02T00:00:00+00:00,1638403200000.0,3.6799,3.6815,3.4081,3.4713,5693398.643
343,2021-12-03T00:00:00+00:00,1638489600000.0,3.4713,3.5,3.0018,3.1355,3864083.1438
344,2021-12-04T00:00:00+00:00,1638576000000.0,3.1343,3.1434,1.95,2.6756,15273252.2085
345,2021-12-05T00:00:00+00:00,1638662400000.0,2.6756,2.8421,2.5274,2.6393,6203077.6743
346,2021-12-06T00:00:00+00:00,1638748800000.0,2.6393,2.6799,2.3721,2.65,1954521.8547
347,2021-12-07T00:00:00+00:00,1638835200000.0,2.65,2.8583,2.6436,2.678,1873789.4641
348,2021-12-08T00:00:00+00:00,1638921600000.0,2.678,2.7908,2.5706,2.7551,1736848.0789
349,2021-12-09T00:00:00+00:00,1639008000000.0,2.7551,2.9686,2.4966,2.5003,3038546.4521
350,2021-12-10T00:00:00+00:00,1639094400000.0,2.5003,2.6623,2.4626,2.486,2193921.4832
351,2021-12-11T00:00:00+00:00,1639180800000.0,2.486,2.6191,2.4546,2.5835,2468970.4534
352,2021-12-12T00:00:00+00:00,1639267200000.0,2.5835,2.6104,2.4891,2.5483,1256698.6059
353,2021-12-13T00:00:00+00:00,1639353600000.0,2.5483,2.6574,2.2301,2.3991,2679641.3961
354,2021-12-14T00:00:00+00:00,1639440000000.0,2.3991,2.5898,2.3658,2.5451,3118782.8324
355,2021-12-15T00:00:00+00:00,1639526400000.0,2.5451,2.5684,2.3265,2.5496,1793636.5345
356,2021-12-16T00:00:00+00:00,1639612800000.0,2.5496,2.7055,2.5346,2.5729,1760057.2964
357,2021-12-17T00:00:00+00:00,1639699200000.0,2.5729,2.7314,2.3913,2.4403,2721171.6867
358,2021-12-18T00:00:00+00:00,1639785600000.0,2.4403,2.6149,2.4227,2.4836,2218337.5865
359,2021-12-19T00:00:00+00:00,1639872000000.0,2.4836,2.521,2.4123,2.4231,1693773.9806
360,2021-12-20T00:00:00+00:00,1639958400000.0,2.4231,2.455,2.2995,2.3996,1987885.3825
361,2021-12-21T00:00:00+00:00,1640044800000.0,2.3996,2.4695,2.3573,2.4387,1986028.9674
362,2021-12-22T00:00:00+00:00,1640131200000.0,2.4387,2.5716,2.4272,2.4755,2478236.9481
363,2021-12-23T00:00:00+00:00,1640217600000.0,2.4755,2.8961,2.4393,2.8236,5906217.5494
364,2021-12-24T00:00:00+00:00,1640304000000.0,2.8236,3.0344,2.6941,2.7539,5960879.316
365,2021-12-25T00:00:00+00:00,1640390400000.0,2.7539,2.8167,2.6969,2.7349,3326747.9997
366,2021-12-26T00:00:00+00:00,1640476800000.0,2.7349,2.8002,2.6309,2.7551,3397322.1119
367,2021-12-27T00:00:00+00:00,1640563200000.0,2.7551,2.9849,2.7392,2.7958,6176636.7472
368,2021-12-28T00:00:00+00:00,1640649600000.0,2.7958,2.8242,2.524,2.5378,5101561.557
369,2021-12-29T00:00:00+00:00,1640736000000.0,2.5378,2.5949,2.3729,2.416,6432002.771
370,2021-12-30T00:00:00+00:00,1640822400000.0,2.416,2.527,2.3364,2.465,8271257.614
371,2021-12-31T00:00:00+00:00,1640908800000.0,2.465,2.5143,2.3418,2.3904,5257514.1295
372,2022-01-01T00:00:00+00:00,1640995200000.0,2.3904,2.5367,2.3904,2.5335,1608208.5189
373,2022-01-02T00:00:00+00:00,1641081600000.0,2.5335,2.579,2.4663,2.5537,1399464.2155
374,2022-01-03T00:00:00+00:00,1641168000000.0,2.5537,2.6594,2.4982,2.5622,1845029.8174
375,2022-01-04T00:00:00+00:00,1641254400000.0,2.5622,2.5982,2.4666,2.4772,1615868.5758
376,2022-01-05T00:00:00+00:00,1641340800000.0,2.4772,2.5824,2.1959,2.3208,2015040.0464
377,2022-01-06T00:00:00+00:00,1641427200000.0,2.3208,2.3855,2.227,2.344,1774615.3258
378,2022-01-07T00:00:00+00:00,1641513600000.0,2.344,2.3545,2.1198,2.181,2119894.6811
379,2022-01-08T00:00:00+00:00,1641600000000.0,2.181,2.2399,2.0363,2.1243,1255216.5195
380,2022-01-09T00:00:00+00:00,1641686400000.0,2.1243,2.2017,2.0927,2.15,548304.4911
381,2022-01-10T00:00:00+00:00,1641772800000.0,2.15,2.1872,1.9634,2.0758,905314.3402
382,2022-01-11T00:00:00+00:00,1641859200000.0,2.0758,2.1596,2.0316,2.147,1404323.2293
383,2022-01-12T00:00:00+00:00,1641945600000.0,2.147,2.2655,2.1417,2.2481,1057754.1182
384,2022-01-13T00:00:00+00:00,1642032000000.0,2.2481,2.5218,2.2171,2.3448,8610219.4335
385,2022-01-14T00:00:00+00:00,1642118400000.0,2.3448,2.4507,2.2657,2.3728,1119768.5721
386,2022-01-15T00:00:00+00:00,1642204800000.0,2.3728,2.4272,2.3401,2.3856,1195847.3912
387,2022-01-16T00:00:00+00:00,1642291200000.0,2.3856,2.4629,2.3536,2.4338,1232644.8924
388,2022-01-17T00:00:00+00:00,1642377600000.0,2.4338,2.4478,2.2051,2.2433,1064172.7229
389,2022-01-18T00:00:00+00:00,1642464000000.0,2.2433,2.2783,2.1162,2.1907,1051439.8789
390,2022-01-19T00:00:00+00:00,1642550400000.0,2.1907,2.1961,2.0623,2.0892,1232999.443
391,2022-01-20T00:00:00+00:00,1642636800000.0,2.0892,2.2369,2.0277,2.0368,783438.3973
392,2022-01-21T00:00:00+00:00,1642723200000.0,2.0368,2.0623,1.7054,1.8397,2382516.9986
393,2022-01-22T00:00:00+00:00,1642809600000.0,1.8397,1.8658,1.4981,1.6138,2899974.071
394,2022-01-23T00:00:00+00:00,1642896000000.0,1.6138,1.7116,1.5776,1.6308,797146.9432