crypto_data/AAPL_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-11-02T00:00:00+00:00,1604275200000.0,108.11,110.53,107.49,108.97,4352.1402
1,2020-11-03T00:00:00+00:00,1604361600000.0,108.97,111.37,108.95,110.97,6019.3902
2,2020-11-04T00:00:00+00:00,1604448000000.0,110.99,115.98,109.51,115.41,7286.9356
3,2020-11-05T00:00:00+00:00,1604534400000.0,115.39,119.84,115.28,118.99,4091.7026
4,2020-11-06T00:00:00+00:00,1604620800000.0,118.99,119.44,116.38,118.87,15115.91
5,2020-11-07T00:00:00+00:00,1604707200000.0,118.87,120.19,118.27,120.11,652.8133
6,2020-11-08T00:00:00+00:00,1604793600000.0,120.11,120.23,119.78,120.09,923.6411
7,2020-11-09T00:00:00+00:00,1604880000000.0,120.09,124.8,116.75,117.0,7662.6037
8,2020-11-10T00:00:00+00:00,1604966400000.0,117.0,117.86,114.47,116.25,12747.0302
9,2020-11-11T00:00:00+00:00,1605052800000.0,116.25,119.96,116.18,119.72,9121.4338
10,2020-11-12T00:00:00+00:00,1605139200000.0,119.72,120.77,119.05,119.6,5650.866
11,2020-11-13T00:00:00+00:00,1605225600000.0,119.6,121.11,118.41,118.99,26157.494
12,2020-11-14T00:00:00+00:00,1605312000000.0,118.99,120.26,118.95,120.26,2830.9866
13,2020-11-15T00:00:00+00:00,1605398400000.0,120.26,120.33,119.5,120.25,713.7529
14,2020-11-16T00:00:00+00:00,1605484800000.0,120.25,121.11,118.81,120.63,5832.0825
15,2020-11-17T00:00:00+00:00,1605571200000.0,120.63,121.54,119.88,120.8,2594.7289
16,2020-11-18T00:00:00+00:00,1605657600000.0,120.8,120.86,119.25,119.37,1954.4528
17,2020-11-19T00:00:00+00:00,1605744000000.0,119.37,119.49,117.82,118.95,4133.8805
18,2020-11-20T00:00:00+00:00,1605830400000.0,118.95,119.37,117.42,117.42,606.5197
19,2020-11-21T00:00:00+00:00,1605916800000.0,117.42,117.92,116.83,116.83,891.6314
20,2020-11-22T00:00:00+00:00,1606003200000.0,116.86,117.95,116.83,117.71,7145.026
21,2020-11-23T00:00:00+00:00,1606089600000.0,117.71,119.0,114.17,114.56,5590.0118
22,2020-11-24T00:00:00+00:00,1606176000000.0,114.56,115.91,112.95,115.52,15687.4185
23,2020-11-25T00:00:00+00:00,1606262400000.0,115.52,116.91,115.12,116.62,5079.1252
24,2020-11-26T00:00:00+00:00,1606348800000.0,116.62,116.62,114.8,116.17,14259.9053
25,2020-11-27T00:00:00+00:00,1606435200000.0,116.17,117.54,116.0,117.25,714.76
26,2020-11-28T00:00:00+00:00,1606521600000.0,117.25,117.75,117.25,117.4,282.4624
27,2020-11-29T00:00:00+00:00,1606608000000.0,117.4,117.69,117.33,117.55,128.13
28,2020-11-30T00:00:00+00:00,1606694400000.0,117.55,121.55,116.95,120.97,4985.9775
29,2020-12-01T00:00:00+00:00,1606780800000.0,120.97,124.23,120.65,123.81,7025.2092
30,2020-12-02T00:00:00+00:00,1606867200000.0,123.81,124.17,122.31,123.9,2710.7141
31,2020-12-03T00:00:00+00:00,1606953600000.0,123.9,124.56,122.96,123.53,7367.3632
32,2020-12-04T00:00:00+00:00,1607040000000.0,123.53,123.99,122.34,122.76,560.8857
33,2020-12-05T00:00:00+00:00,1607126400000.0,122.76,123.03,122.68,122.84,2996.7663
34,2020-12-06T00:00:00+00:00,1607212800000.0,122.84,123.07,122.8,122.89,0.0
35,2020-12-07T00:00:00+00:00,1607299200000.0,122.89,125.25,121.9,124.22,2202.7427
36,2020-12-08T00:00:00+00:00,1607385600000.0,124.22,125.36,123.24,125.04,1397.3958
37,2020-12-09T00:00:00+00:00,1607472000000.0,125.04,126.39,121.33,122.01,5488.7358
38,2020-12-10T00:00:00+00:00,1607558400000.0,122.01,123.86,120.65,123.0,2797.2057
39,2020-12-11T00:00:00+00:00,1607644800000.0,123.0,123.22,120.54,121.9,1662.2108
40,2020-12-12T00:00:00+00:00,1607731200000.0,121.9,122.87,121.55,122.86,1211.3018
41,2020-12-13T00:00:00+00:00,1607817600000.0,122.86,123.41,122.86,123.12,1433.0903
42,2020-12-14T00:00:00+00:00,1607904000000.0,123.12,123.52,121.97,122.37,1544.063
43,2020-12-15T00:00:00+00:00,1607990400000.0,122.41,127.9,122.08,127.82,651.4691
44,2020-12-16T00:00:00+00:00,1608076800000.0,127.82,128.63,126.7,128.11,674.0347
45,2020-12-17T00:00:00+00:00,1608163200000.0,128.11,129.49,128.01,129.12,1166.6607
46,2020-12-18T00:00:00+00:00,1608249600000.0,129.12,129.46,126.42,127.39,3577.8318
47,2020-12-19T00:00:00+00:00,1608336000000.0,127.39,127.85,126.5,127.85,879.2782
48,2020-12-20T00:00:00+00:00,1608422400000.0,127.85,128.44,127.49,127.54,337.5444
49,2020-12-21T00:00:00+00:00,1608508800000.0,127.54,130.0,123.86,128.44,1031.4169
50,2020-12-22T00:00:00+00:00,1608595200000.0,128.44,134.26,128.44,131.71,9733.6618
51,2020-12-23T00:00:00+00:00,1608681600000.0,131.47,132.54,131.18,131.62,1499.0731
52,2020-12-24T00:00:00+00:00,1608768000000.0,131.62,133.14,130.89,132.16,3300.4532
53,2020-12-25T00:00:00+00:00,1608854400000.0,132.16,132.61,132.01,132.61,8048.1443
54,2020-12-26T00:00:00+00:00,1608940800000.0,132.61,132.9,131.55,132.86,1086.2417
55,2020-12-27T00:00:00+00:00,1609027200000.0,132.86,132.98,131.6,132.35,2588.6319
56,2020-12-28T00:00:00+00:00,1609113600000.0,132.35,137.33,132.3,136.95,4809.7045
57,2020-12-29T00:00:00+00:00,1609200000000.0,136.95,138.79,134.8,135.44,10729.5364
58,2020-12-30T00:00:00+00:00,1609286400000.0,135.44,136.23,133.84,134.29,11484.4018
59,2020-12-31T00:00:00+00:00,1609372800000.0,134.29,134.71,131.8,132.65,8122.5232
60,2021-01-01T00:00:00+00:00,1609459200000.0,132.65,133.64,132.29,132.7,685.0564
61,2021-01-02T00:00:00+00:00,1609545600000.0,132.7,133.43,132.22,132.23,5259.1795
62,2021-01-03T00:00:00+00:00,1609632000000.0,132.23,133.62,132.23,133.35,1498.1429
63,2021-01-04T00:00:00+00:00,1609718400000.0,133.35,133.66,127.47,129.7,12946.0576
64,2021-01-05T00:00:00+00:00,1609804800000.0,129.7,131.67,129.1,130.96,6311.6702
65,2021-01-06T00:00:00+00:00,1609891200000.0,130.96,131.33,126.93,126.96,2723.3649
66,2021-01-07T00:00:00+00:00,1609977600000.0,126.96,131.51,126.93,131.38,4628.4888
67,2021-01-08T00:00:00+00:00,1610064000000.0,131.38,133.21,130.87,133.06,6089.3178
68,2021-01-09T00:00:00+00:00,1610150400000.0,133.06,133.16,131.52,133.13,699.1702
69,2021-01-10T00:00:00+00:00,1610236800000.0,133.13,133.13,132.03,132.22,3.9907
70,2021-01-11T00:00:00+00:00,1610323200000.0,132.22,133.03,129.01,129.82,2861.0224
71,2021-01-12T00:00:00+00:00,1610409600000.0,129.82,130.18,127.33,128.95,3976.5954
72,2021-01-13T00:00:00+00:00,1610496000000.0,128.95,132.43,128.59,131.55,30455.4464
73,2021-01-14T00:00:00+00:00,1610582400000.0,131.55,132.59,129.04,129.64,15816.6208
74,2021-01-15T00:00:00+00:00,1610668800000.0,129.64,130.26,127.08,127.08,18308.5029
75,2021-01-16T00:00:00+00:00,1610755200000.0,127.08,127.38,126.17,127.29,931.6338
76,2021-01-17T00:00:00+00:00,1610841600000.0,127.29,127.44,126.03,127.15,1116.3083
77,2021-01-18T00:00:00+00:00,1610928000000.0,127.15,127.9,127.08,127.64,4871.9362
78,2021-01-19T00:00:00+00:00,1611014400000.0,127.64,128.81,127.04,128.18,1364.362
79,2021-01-20T00:00:00+00:00,1611100800000.0,128.18,132.88,128.17,132.82,2980.8773
80,2021-01-21T00:00:00+00:00,1611187200000.0,132.82,137.39,132.34,137.02,1954.2462
81,2021-01-22T00:00:00+00:00,1611273600000.0,137.02,139.85,135.46,139.66,1505.3678
82,2021-01-23T00:00:00+00:00,1611360000000.0,139.66,140.0,138.58,138.58,926.1742
83,2021-01-24T00:00:00+00:00,1611446400000.0,138.58,140.86,138.58,140.58,675.7531
84,2021-01-25T00:00:00+00:00,1611532800000.0,140.58,145.24,136.97,142.82,57067.2576
85,2021-01-26T00:00:00+00:00,1611619200000.0,142.82,144.6,141.62,143.39,2455.5098
86,2021-01-27T00:00:00+00:00,1611705600000.0,143.39,145.66,140.61,141.54,8662.2956
87,2021-01-28T00:00:00+00:00,1611792000000.0,141.54,142.99,136.6,136.6,8322.8521
88,2021-01-29T00:00:00+00:00,1611878400000.0,136.6,136.78,130.44,132.21,11884.6041
89,2021-01-30T00:00:00+00:00,1611964800000.0,132.21,132.46,131.62,132.02,642.2698
90,2021-01-31T00:00:00+00:00,1612051200000.0,132.02,132.24,131.73,131.96,1594.6592
91,2021-02-01T00:00:00+00:00,1612137600000.0,131.96,135.45,131.3,134.18,4329.024
92,2021-02-02T00:00:00+00:00,1612224000000.0,134.18,136.12,134.18,135.59,2612.0212
93,2021-02-03T00:00:00+00:00,1612310400000.0,135.59,137.74,133.91,137.0,1449.981
94,2021-02-04T00:00:00+00:00,1612396800000.0,137.0,137.61,134.39,137.15,8063.7747
95,2021-02-05T00:00:00+00:00,1612483200000.0,136.94,138.38,136.15,136.92,29145.6075
96,2021-02-06T00:00:00+00:00,1612569600000.0,137.03,138.22,136.47,137.62,22096.0646
97,2021-02-07T00:00:00+00:00,1612656000000.0,137.62,137.81,136.47,136.76,11647.0255
98,2021-02-08T00:00:00+00:00,1612742400000.0,136.76,137.85,135.47,136.66,26510.6866
99,2021-02-09T00:00:00+00:00,1612828800000.0,136.4,138.42,136.06,136.25,14116.562
100,2021-02-10T00:00:00+00:00,1612915200000.0,136.25,137.29,134.61,135.58,6059.008
101,2021-02-11T00:00:00+00:00,1613001600000.0,135.86,136.47,134.01,134.96,3884.4537
102,2021-02-12T00:00:00+00:00,1613088000000.0,134.96,135.64,133.94,135.34,2957.2922
103,2021-02-13T00:00:00+00:00,1613174400000.0,135.34,136.66,134.72,136.14,37427.4344
104,2021-02-14T00:00:00+00:00,1613260800000.0,136.14,136.17,135.24,135.34,58.4289
105,2021-02-15T00:00:00+00:00,1613347200000.0,135.5,136.68,135.34,135.65,6058.4788
106,2021-02-16T00:00:00+00:00,1613433600000.0,135.65,136.38,132.98,133.14,7470.1747
107,2021-02-17T00:00:00+00:00,1613520000000.0,133.27,133.31,129.69,131.11,8537.08
108,2021-02-18T00:00:00+00:00,1613606400000.0,131.11,131.24,127.64,129.48,21335.7267
109,2021-02-19T00:00:00+00:00,1613692800000.0,129.48,131.41,129.03,130.09,60910.879
110,2021-02-20T00:00:00+00:00,1613779200000.0,130.09,130.44,129.46,130.27,4824.4454
111,2021-02-21T00:00:00+00:00,1613865600000.0,130.27,130.3,129.46,130.02,1089.3479
112,2021-02-22T00:00:00+00:00,1613952000000.0,130.23,130.26,125.78,126.65,34028.8431
113,2021-02-23T00:00:00+00:00,1614038400000.0,126.65,126.79,119.4,125.83,29323.8471
114,2021-02-24T00:00:00+00:00,1614124800000.0,125.83,127.47,122.46,125.53,21808.2074
115,2021-02-25T00:00:00+00:00,1614211200000.0,125.53,126.55,120.73,120.95,45473.8692
116,2021-02-26T00:00:00+00:00,1614297600000.0,120.95,125.16,120.0,122.09,12617.5603
117,2021-02-27T00:00:00+00:00,1614384000000.0,122.09,122.18,122.09,122.17,1264.4213
118,2021-02-28T00:00:00+00:00,1614470400000.0,122.17,122.18,121.5,122.17,416.4998
119,2021-03-01T00:00:00+00:00,1614556800000.0,122.17,128.67,121.8,128.62,13280.4126
120,2021-03-02T00:00:00+00:00,1614643200000.0,128.62,129.0,125.21,125.51,6204.463
121,2021-03-03T00:00:00+00:00,1614729600000.0,125.51,126.73,121.68,121.68,16917.8904
122,2021-03-04T00:00:00+00:00,1614816000000.0,121.68,123.67,118.82,119.63,5804.705
123,2021-03-05T00:00:00+00:00,1614902400000.0,119.63,122.08,117.76,121.27,21826.1547
124,2021-03-06T00:00:00+00:00,1614988800000.0,121.27,122.12,121.17,121.34,839.1531
125,2021-03-07T00:00:00+00:00,1615075200000.0,121.34,122.98,121.34,122.24,1733.1072
126,2021-03-08T00:00:00+00:00,1615161600000.0,122.24,122.29,116.43,117.28,22863.5747
127,2021-03-09T00:00:00+00:00,1615248000000.0,117.28,122.23,117.0,121.3,10642.2291
128,2021-03-10T00:00:00+00:00,1615334400000.0,121.3,122.34,119.73,120.56,27656.9278
129,2021-03-11T00:00:00+00:00,1615420800000.0,120.56,123.63,120.04,122.44,143660.0321
130,2021-03-12T00:00:00+00:00,1615507200000.0,122.44,122.85,119.46,121.88,108018.5872
131,2021-03-13T00:00:00+00:00,1615593600000.0,121.88,121.89,120.55,121.88,10629.7121
132,2021-03-14T00:00:00+00:00,1615680000000.0,121.88,121.88,120.73,121.65,255.0602
133,2021-03-15T00:00:00+00:00,1615766400000.0,121.65,124.65,120.79,124.21,11659.8797
134,2021-03-16T00:00:00+00:00,1615852800000.0,124.21,127.43,124.15,125.51,8042.8831
135,2021-03-17T00:00:00+00:00,1615939200000.0,125.54,126.02,122.57,124.96,15178.7126
136,2021-03-18T00:00:00+00:00,1616025600000.0,124.96,125.47,120.61,120.89,25158.7372
137,2021-03-19T00:00:00+00:00,1616112000000.0,120.89,121.92,120.01,120.59,16555.6212
138,2021-03-20T00:00:00+00:00,1616198400000.0,120.59,120.6,119.8,120.6,1189.5319
139,2021-03-21T00:00:00+00:00,1616284800000.0,120.6,120.6,119.79,120.0,1637.2752
140,2021-03-22T00:00:00+00:00,1616371200000.0,120.0,124.07,119.8,123.28,4588.004
141,2021-03-23T00:00:00+00:00,1616457600000.0,123.28,124.41,122.43,122.81,7399.7441
142,2021-03-24T00:00:00+00:00,1616544000000.0,122.81,123.57,120.15,120.48,21798.4151
143,2021-03-25T00:00:00+00:00,1616630400000.0,120.48,121.83,118.91,120.85,4538.6846
144,2021-03-26T00:00:00+00:00,1616716800000.0,120.85,121.73,119.21,120.93,1880.5704
145,2021-03-27T00:00:00+00:00,1616803200000.0,120.93,121.62,120.82,120.83,600.5802
146,2021-03-28T00:00:00+00:00,1616889600000.0,120.83,121.62,120.82,121.38,1403.3364
147,2021-03-29T00:00:00+00:00,1616976000000.0,121.38,122.73,120.69,121.71,1132.6443
148,2021-03-30T00:00:00+00:00,1617062400000.0,121.71,121.91,119.11,120.05,102890.1787
149,2021-03-31T00:00:00+00:00,1617148800000.0,120.05,123.71,119.94,122.62,233204.0609
150,2021-04-01T00:00:00+00:00,1617235200000.0,122.62,124.37,122.54,122.99,5762.1115
151,2021-04-02T00:00:00+00:00,1617321600000.0,122.99,124.04,122.8,123.64,4637.5712
152,2021-04-03T00:00:00+00:00,1617408000000.0,123.64,123.77,122.81,123.62,8147.9988
153,2021-04-04T00:00:00+00:00,1617494400000.0,123.62,123.64,122.54,123.17,2999.1417
154,2021-04-05T00:00:00+00:00,1617580800000.0,123.17,126.84,122.97,126.84,4104.7625
155,2021-04-06T00:00:00+00:00,1617667200000.0,126.84,127.29,125.46,126.62,129533.4296
156,2021-04-07T00:00:00+00:00,1617753600000.0,126.62,128.39,125.38,128.37,19164.7715
157,2021-04-08T00:00:00+00:00,1617840000000.0,128.37,130.88,128.28,130.86,9878.0473
158,2021-04-09T00:00:00+00:00,1617926400000.0,130.86,133.3,129.59,132.69,71099.0249
159,2021-04-10T00:00:00+00:00,1618012800000.0,132.69,133.53,132.48,132.52,3651.089
160,2021-04-11T00:00:00+00:00,1618099200000.0,132.52,133.7,132.44,133.2,1973.1432
161,2021-04-12T00:00:00+00:00,1618185600000.0,133.2,133.31,130.9,131.54,8674.1372
162,2021-04-13T00:00:00+00:00,1618272000000.0,131.54,134.97,130.84,134.59,4461.4913
163,2021-04-14T00:00:00+00:00,1618358400000.0,134.59,135.11,131.94,132.59,8078.8941
164,2021-04-15T00:00:00+00:00,1618444800000.0,132.7,134.93,132.5,134.56,3960.6906
165,2021-04-16T00:00:00+00:00,1618531200000.0,134.56,135.02,133.38,134.53,2233.6208
166,2021-04-17T00:00:00+00:00,1618617600000.0,134.53,134.57,133.23,133.55,32932.9664
167,2021-04-18T00:00:00+00:00,1618704000000.0,133.55,134.8,133.53,133.75,38913.0429
168,2021-04-19T00:00:00+00:00,1618790400000.0,133.75,160.0,132.5,135.21,47442.1913
169,2021-04-20T00:00:00+00:00,1618876800000.0,135.21,135.46,131.88,132.41,52558.9973
170,2021-04-21T00:00:00+00:00,1618963200000.0,132.41,133.67,131.39,133.21,14133.0028
171,2021-04-22T00:00:00+00:00,1619049600000.0,133.21,134.09,131.47,132.07,25425.5184
172,2021-04-23T00:00:00+00:00,1619136000000.0,132.07,135.01,130.58,133.98,74158.7402
173,2021-04-24T00:00:00+00:00,1619222400000.0,133.98,134.64,133.98,134.62,23744.5335
174,2021-04-25T00:00:00+00:00,1619308800000.0,134.62,134.86,133.89,134.17,126807.8521
175,2021-04-26T00:00:00+00:00,1619395200000.0,134.17,134.99,133.61,134.64,16626.3297
176,2021-04-27T00:00:00+00:00,1619481600000.0,134.64,135.79,134.15,134.72,106879.1872
177,2021-04-28T00:00:00+00:00,1619568000000.0,134.72,139.38,133.17,136.65,211509.4466
178,2021-04-29T00:00:00+00:00,1619654400000.0,136.65,138.1,132.53,132.99,133433.8291
179,2021-04-30T00:00:00+00:00,1619740800000.0,132.99,133.52,131.0,131.93,46137.1375
180,2021-05-01T00:00:00+00:00,1619827200000.0,131.93,133.39,131.15,132.11,25845.4276
181,2021-05-02T00:00:00+00:00,1619913600000.0,132.11,132.12,131.16,131.42,3102.423
182,2021-05-03T00:00:00+00:00,1620000000000.0,131.42,134.03,131.42,132.5,12958.6858
183,2021-05-04T00:00:00+00:00,1620086400000.0,132.5,132.5,126.73,127.59,25919.8912
184,2021-05-05T00:00:00+00:00,1620172800000.0,127.59,130.4,127.57,128.22,106071.2737
185,2021-05-06T00:00:00+00:00,1620259200000.0,128.2,129.99,127.23,129.88,31081.3579
186,2021-05-07T00:00:00+00:00,1620345600000.0,129.88,131.83,129.59,130.33,6930.1649
187,2021-05-08T00:00:00+00:00,1620432000000.0,130.33,131.03,130.14,130.97,4884.8953
188,2021-05-09T00:00:00+00:00,1620518400000.0,130.97,131.03,130.1,130.41,2177.2497
189,2021-05-10T00:00:00+00:00,1620604800000.0,130.41,130.77,126.53,126.55,32993.6871
190,2021-05-11T00:00:00+00:00,1620691200000.0,126.55,126.65,123.08,125.59,37147.2207
191,2021-05-12T00:00:00+00:00,1620777600000.0,125.59,126.01,122.34,122.91,36805.7911
192,2021-05-13T00:00:00+00:00,1620864000000.0,122.91,126.12,122.01,124.87,29815.7613
193,2021-05-14T00:00:00+00:00,1620950400000.0,124.87,128.2,124.79,128.2,2781.4028
194,2021-05-15T00:00:00+00:00,1621036800000.0,128.2,128.23,127.46,127.48,1541.8659
195,2021-05-16T00:00:00+00:00,1621123200000.0,127.48,128.23,127.47,128.08,3670.5145
196,2021-05-17T00:00:00+00:00,1621209600000.0,128.08,128.19,125.27,126.35,13286.9131
197,2021-05-18T00:00:00+00:00,1621296000000.0,126.35,127.53,124.77,124.77,2155.2239
198,2021-05-19T00:00:00+00:00,1621382400000.0,124.77,125.27,122.27,124.43,11806.8949
199,2021-05-20T00:00:00+00:00,1621468800000.0,124.43,127.8,124.37,127.54,3295.7305
200,2021-05-21T00:00:00+00:00,1621555200000.0,127.54,128.23,125.37,125.37,653.6163
201,2021-05-22T00:00:00+00:00,1621641600000.0,125.37,125.92,125.01,125.03,2117.8727
202,2021-05-23T00:00:00+00:00,1621728000000.0,125.03,125.93,124.98,125.53,2054.1606
203,2021-05-24T00:00:00+00:00,1621814400000.0,125.53,128.03,125.35,127.65,1632.8821
204,2021-05-25T00:00:00+00:00,1621900800000.0,127.65,128.42,126.55,127.1,681.5775
205,2021-05-26T00:00:00+00:00,1621987200000.0,127.1,127.89,126.63,127.07,2390.9224
206,2021-05-27T00:00:00+00:00,1622073600000.0,127.07,127.77,125.49,125.98,862.0069
207,2021-05-28T00:00:00+00:00,1622160000000.0,125.98,126.68,124.62,124.62,3033.2108
208,2021-05-29T00:00:00+00:00,1622246400000.0,124.62,125.23,124.62,125.23,1534.453
209,2021-05-30T00:00:00+00:00,1622332800000.0,125.23,125.33,124.42,125.12,3324.6726
210,2021-05-31T00:00:00+00:00,1622419200000.0,125.12,125.36,124.17,124.74,4821.8771
211,2021-06-01T00:00:00+00:00,1622505600000.0,124.74,125.59,124.02,124.4,18610.1412
212,2021-06-02T00:00:00+00:00,1622592000000.0,124.4,126.49,124.13,125.13,7290.8025
213,2021-06-03T00:00:00+00:00,1622678400000.0,125.13,125.38,123.36,123.82,4405.4772
214,2021-06-04T00:00:00+00:00,1622764800000.0,123.82,126.53,123.35,126.53,8664.7759
215,2021-06-05T00:00:00+00:00,1622851200000.0,126.53,126.6,126.28,126.57,781.8838
216,2021-06-06T00:00:00+00:00,1622937600000.0,126.57,126.59,126.28,126.28,2208.8687
217,2021-06-07T00:00:00+00:00,1623024000000.0,126.28,126.57,125.08,126.1,7754.4913
218,2021-06-08T00:00:00+00:00,1623110400000.0,126.1,128.63,125.97,127.08,8992.7229
219,2021-06-09T00:00:00+00:00,1623196800000.0,127.08,127.92,126.79,127.17,4138.2546
220,2021-06-10T00:00:00+00:00,1623283200000.0,127.17,128.41,126.2,126.78,5844.4176
221,2021-06-11T00:00:00+00:00,1623369600000.0,126.78,127.67,126.36,127.35,113.124
222,2021-06-12T00:00:00+00:00,1623456000000.0,127.35,127.84,127.17,127.84,835.6662
223,2021-06-13T00:00:00+00:00,1623542400000.0,127.84,127.96,127.18,127.88,453.125
224,2021-06-14T00:00:00+00:00,1623628800000.0,127.88,130.77,127.36,130.56,3990.8422
225,2021-06-15T00:00:00+00:00,1623715200000.0,130.56,130.83,129.66,130.07,6040.5703
226,2021-06-16T00:00:00+00:00,1623801600000.0,130.07,131.12,129.32,129.59,3114.0553
227,2021-06-17T00:00:00+00:00,1623888000000.0,129.59,132.76,129.16,132.07,21375.6159
228,2021-06-18T00:00:00+00:00,1623974400000.0,132.07,132.1,130.35,130.35,28224.8744
229,2021-06-19T00:00:00+00:00,1624060800000.0,130.35,130.74,129.45,130.58,421.1142
230,2021-06-20T00:00:00+00:00,1624147200000.0,130.58,130.74,129.42,130.0,306.1488
231,2021-06-21T00:00:00+00:00,1624233600000.0,130.0,132.39,129.31,132.25,7848.8668
232,2021-06-22T00:00:00+00:00,1624320000000.0,132.25,134.24,131.53,133.89,18807.5488
233,2021-06-23T00:00:00+00:00,1624406400000.0,133.89,134.24,133.36,133.87,2217.1545
234,2021-06-24T00:00:00+00:00,1624492800000.0,133.87,134.54,132.98,133.35,6036.9867
235,2021-06-25T00:00:00+00:00,1624579200000.0,133.35,133.87,132.73,133.42,13583.2616
236,2021-06-26T00:00:00+00:00,1624665600000.0,133.47,133.57,132.64,133.57,2170.2769
237,2021-06-27T00:00:00+00:00,1624752000000.0,133.57,133.58,132.64,133.4,23978.3377
238,2021-06-28T00:00:00+00:00,1624838400000.0,133.4,135.25,132.54,134.83,44084.7058
239,2021-06-29T00:00:00+00:00,1624924800000.0,134.83,136.54,134.29,136.27,1396.2035
240,2021-06-30T00:00:00+00:00,1625011200000.0,136.27,137.41,135.53,137.28,23102.1788
241,2021-07-01T00:00:00+00:00,1625097600000.0,137.28,137.7,135.8,137.3,12787.7247
242,2021-07-02T00:00:00+00:00,1625184000000.0,137.3,140.05,136.99,139.57,77675.2651
243,2021-07-03T00:00:00+00:00,1625270400000.0,139.57,140.66,139.53,140.48,11421.5102
244,2021-07-04T00:00:00+00:00,1625356800000.0,140.48,140.53,140.12,140.16,19811.306
245,2021-07-05T00:00:00+00:00,1625443200000.0,140.16,140.71,139.8,140.25,10631.1774
246,2021-07-06T00:00:00+00:00,1625529600000.0,140.25,143.16,139.49,142.06,8323.126
247,2021-07-07T00:00:00+00:00,1625616000000.0,142.06,144.91,142.05,144.87,15516.2226
248,2021-07-08T00:00:00+00:00,1625702400000.0,144.87,144.91,140.75,143.18,96758.4623
249,2021-07-09T00:00:00+00:00,1625788800000.0,143.18,145.65,142.5,145.42,7292.8269
250,2021-07-10T00:00:00+00:00,1625875200000.0,145.42,145.58,144.68,145.58,758.9891
251,2021-07-11T00:00:00+00:00,1625961600000.0,145.58,145.59,144.69,145.32,5885.6312
252,2021-07-12T00:00:00+00:00,1626048000000.0,145.32,146.32,144.07,144.63,1546.6573
253,2021-07-13T00:00:00+00:00,1626134400000.0,144.63,147.45,143.64,145.59,41945.7612
254,2021-07-14T00:00:00+00:00,1626220800000.0,145.59,149.58,145.33,149.35,22121.6893
255,2021-07-15T00:00:00+00:00,1626307200000.0,149.35,150.0,147.17,148.27,29425.2756
256,2021-07-16T00:00:00+00:00,1626393600000.0,148.27,149.76,145.88,145.88,24648.7133
257,2021-07-17T00:00:00+00:00,1626480000000.0,145.88,146.4,145.88,146.39,41486.5973
258,2021-07-18T00:00:00+00:00,1626566400000.0,146.39,146.47,145.52,146.05,3334.505
259,2021-07-19T00:00:00+00:00,1626652800000.0,146.05,146.06,141.84,142.89,31668.6132
260,2021-07-20T00:00:00+00:00,1626739200000.0,142.89,146.97,142.62,146.22,242501.7594
261,2021-07-21T00:00:00+00:00,1626825600000.0,146.22,146.74,144.78,145.74,114119.8958
262,2021-07-22T00:00:00+00:00,1626912000000.0,145.74,148.1,145.25,147.05,153589.3281
263,2021-07-23T00:00:00+00:00,1626998400000.0,147.05,148.84,146.96,148.84,38009.1678
264,2021-07-24T00:00:00+00:00,1627084800000.0,148.84,149.62,147.68,147.68,63335.8545
265,2021-07-25T00:00:00+00:00,1627171200000.0,147.68,148.79,147.6,148.6,1602.232
266,2021-07-26T00:00:00+00:00,1627257600000.0,148.6,149.81,147.46,148.82,217490.3428
267,2021-07-27T00:00:00+00:00,1627344000000.0,149.05,154.0,145.56,148.36,481793.7419
268,2021-07-28T00:00:00+00:00,1627430400000.0,148.36,148.68,142.7,145.23,480324.9615
269,2021-07-29T00:00:00+00:00,1627516800000.0,145.23,146.55,144.48,144.5,8614.0833
270,2021-07-30T00:00:00+00:00,1627603200000.0,144.56,146.34,143.81,146.3,17967.2268
271,2021-07-31T00:00:00+00:00,1627689600000.0,146.3,146.59,145.3,145.59,1249.9899
272,2021-08-01T00:00:00+00:00,1627776000000.0,145.59,146.61,145.58,145.89,1450.5473
273,2021-08-02T00:00:00+00:00,1627862400000.0,145.88,147.1,144.97,145.26,29881.5207
274,2021-08-03T00:00:00+00:00,1627948800000.0,145.26,148.04,145.26,147.29,451632.0223
275,2021-08-04T00:00:00+00:00,1628035200000.0,147.29,147.91,146.33,146.89,6180.5301
276,2021-08-05T00:00:00+00:00,1628121600000.0,146.89,147.85,146.25,146.82,68462.2191
277,2021-08-06T00:00:00+00:00,1628208000000.0,146.82,147.21,145.5,146.51,5968.9535
278,2021-08-07T00:00:00+00:00,1628294400000.0,146.51,146.59,145.44,146.15,1837.768
279,2021-08-08T00:00:00+00:00,1628380800000.0,146.15,146.45,145.35,146.16,29554.4149
280,2021-08-09T00:00:00+00:00,1628467200000.0,146.16,146.62,145.6,146.15,7437.5374
281,2021-08-10T00:00:00+00:00,1628553600000.0,146.15,147.7,145.37,145.72,25115.52
282,2021-08-11T00:00:00+00:00,1628640000000.0,145.72,146.7,145.07,145.8,15160.123
283,2021-08-12T00:00:00+00:00,1628726400000.0,145.8,149.14,145.4,149.0,160571.1626
284,2021-08-13T00:00:00+00:00,1628812800000.0,149.0,149.58,148.34,149.48,65203.578
285,2021-08-14T00:00:00+00:00,1628899200000.0,149.58,149.58,148.47,148.5,2520.6231
286,2021-08-15T00:00:00+00:00,1628985600000.0,148.5,149.44,148.47,148.66,3662.6833
287,2021-08-16T00:00:00+00:00,1629072000000.0,148.68,151.73,146.64,151.73,268148.043
288,2021-08-17T00:00:00+00:00,1629158400000.0,151.73,151.85,149.16,149.81,60565.22
289,2021-08-18T00:00:00+00:00,1629244800000.0,149.81,150.82,145.61,146.55,26468.478
290,2021-08-19T00:00:00+00:00,1629331200000.0,146.55,148.0,144.42,146.78,39248.1629
291,2021-08-20T00:00:00+00:00,1629417600000.0,146.78,148.47,145.95,147.83,41538.6761
292,2021-08-21T00:00:00+00:00,1629504000000.0,147.83,148.84,147.76,148.83,1269.4688
293,2021-08-22T00:00:00+00:00,1629590400000.0,148.83,149.03,147.89,148.48,2440.3311
294,2021-08-23T00:00:00+00:00,1629676800000.0,148.48,150.13,147.97,149.91,28049.84
295,2021-08-24T00:00:00+00:00,1629763200000.0,149.91,150.8,149.32,149.5,3401.5571
296,2021-08-25T00:00:00+00:00,1629849600000.0,149.5,150.28,147.87,148.53,25866.6164
297,2021-08-26T00:00:00+00:00,1629936000000.0,148.53,149.08,147.57,147.77,9217.4696
298,2021-08-27T00:00:00+00:00,1630022400000.0,147.77,148.75,146.9,148.46,522.6475
299,2021-08-28T00:00:00+00:00,1630108800000.0,148.46,149.03,148.07,148.09,8219.5044
300,2021-08-29T00:00:00+00:00,1630195200000.0,148.09,149.03,148.09,149.0,86.2416
301,2021-08-30T00:00:00+00:00,1630281600000.0,149.0,153.49,148.4,153.09,78781.1565
302,2021-08-31T00:00:00+00:00,1630368000000.0,153.09,153.74,151.38,152.12,44607.2064
303,2021-09-01T00:00:00+00:00,1630454400000.0,152.12,154.98,152.03,153.16,32443.8492
304,2021-09-02T00:00:00+00:00,1630540800000.0,153.16,154.68,152.52,153.48,26922.737
305,2021-09-03T00:00:00+00:00,1630627200000.0,153.48,154.63,153.28,154.37,46757.3949
306,2021-09-04T00:00:00+00:00,1630713600000.0,154.37,154.87,153.74,154.86,23854.5967
307,2021-09-05T00:00:00+00:00,1630800000000.0,154.86,155.17,154.0,154.54,754.0988
308,2021-09-06T00:00:00+00:00,1630886400000.0,154.54,158.0,154.0,154.5,1197.2387
309,2021-09-07T00:00:00+00:00,1630972800000.0,154.5,157.27,154.01,156.91,15659.138
310,2021-09-08T00:00:00+00:00,1631059200000.0,156.91,157.36,154.14,154.91,37924.0889
311,2021-09-09T00:00:00+00:00,1631145600000.0,154.91,156.15,154.0,154.45,195171.7374
312,2021-09-10T00:00:00+00:00,1631232000000.0,154.45,155.52,148.1,148.67,229462.7989
313,2021-09-11T00:00:00+00:00,1631318400000.0,148.67,149.2,148.24,149.18,4904.9053
314,2021-09-12T00:00:00+00:00,1631404800000.0,149.18,149.24,148.24,149.24,1935.0741
315,2021-09-13T00:00:00+00:00,1631491200000.0,149.24,151.33,148.8,149.53,21050.0891
316,2021-09-14T00:00:00+00:00,1631577600000.0,149.53,151.09,147.11,148.09,98818.8616
317,2021-09-15T00:00:00+00:00,1631664000000.0,148.09,149.44,146.52,148.85,27455.5074
318,2021-09-16T00:00:00+00:00,1631750400000.0,148.85,149.2,147.37,148.82,1663.958
319,2021-09-17T00:00:00+00:00,1631836800000.0,148.82,148.94,145.46,145.46,24071.5588
320,2021-09-18T00:00:00+00:00,1631923200000.0,145.46,146.43,144.9,144.9,2474.0296
321,2021-09-19T00:00:00+00:00,1632009600000.0,144.9,146.43,144.78,145.98,1364.4289
322,2021-09-20T00:00:00+00:00,1632096000000.0,145.98,145.98,141.42,143.36,82312.4792
323,2021-09-21T00:00:00+00:00,1632182400000.0,143.36,145.17,142.8,143.48,13092.6797
324,2021-09-22T00:00:00+00:00,1632268800000.0,143.48,146.41,142.73,146.37,24964.2204
325,2021-09-23T00:00:00+00:00,1632355200000.0,146.37,147.8,145.86,147.11,16655.6052
326,2021-09-24T00:00:00+00:00,1632441600000.0,147.11,147.61,145.57,146.73,4773.4628
327,2021-09-25T00:00:00+00:00,1632528000000.0,146.73,147.6,146.44,147.53,1200.4006
328,2021-09-26T00:00:00+00:00,1632614400000.0,147.53,147.71,146.39,147.24,1888.4523
329,2021-09-27T00:00:00+00:00,1632700800000.0,147.24,147.81,144.0,145.25,6237.1087
330,2021-09-28T00:00:00+00:00,1632787200000.0,145.25,145.6,141.84,142.27,16037.1591
331,2021-09-29T00:00:00+00:00,1632873600000.0,142.27,144.51,141.93,143.34,4454.3187
332,2021-09-30T00:00:00+00:00,1632960000000.0,143.34,145.13,141.37,142.02,2582.5562
333,2021-10-01T00:00:00+00:00,1633046400000.0,142.02,142.96,139.35,142.22,13906.1847
334,2021-10-02T00:00:00+00:00,1633132800000.0,142.22,143.38,142.08,142.27,2793.1373
335,2021-10-03T00:00:00+00:00,1633219200000.0,142.27,143.42,142.09,142.55,3837.0212
336,2021-10-04T00:00:00+00:00,1633305600000.0,142.57,142.94,138.42,139.57,29865.4835
337,2021-10-05T00:00:00+00:00,1633392000000.0,139.57,142.28,138.93,140.94,5654.16
338,2021-10-06T00:00:00+00:00,1633478400000.0,140.94,142.99,138.5,142.41,13938.6509
339,2021-10-07T00:00:00+00:00,1633564800000.0,142.41,144.35,142.26,143.29,2421.6769
340,2021-10-08T00:00:00+00:00,1633651200000.0,143.29,144.53,142.68,143.43,1600.4559
341,2021-10-09T00:00:00+00:00,1633737600000.0,143.43,144.16,142.01,142.32,2119.141
342,2021-10-10T00:00:00+00:00,1633824000000.0,142.32,143.67,142.32,143.38,2135.4193
343,2021-10-11T00:00:00+00:00,1633910400000.0,143.38,144.85,141.62,142.96,4938.114
344,2021-10-12T00:00:00+00:00,1633996800000.0,142.96,143.53,139.7,139.88,12375.214
345,2021-10-13T00:00:00+00:00,1634083200000.0,139.88,141.42,139.13,141.17,19125.0382
346,2021-10-14T00:00:00+00:00,1634169600000.0,141.17,144.33,140.84,144.33,14007.8812
347,2021-10-15T00:00:00+00:00,1634256000000.0,144.33,144.93,143.7,144.46,7565.1374
348,2021-10-16T00:00:00+00:00,1634342400000.0,144.46,145.84,144.45,145.64,1155.4776
349,2021-10-17T00:00:00+00:00,1634428800000.0,145.64,145.83,144.5,144.5,900.5966
350,2021-10-18T00:00:00+00:00,1634515200000.0,144.5,146.98,143.39,146.98,3460.9596
351,2021-10-19T00:00:00+00:00,1634601600000.0,146.98,149.21,146.53,148.72,9056.7237
352,2021-10-20T00:00:00+00:00,1634688000000.0,148.72,149.78,148.16,149.08,14197.2688
353,2021-10-21T00:00:00+00:00,1634774400000.0,149.08,150.75,100.0,148.75,17005.6956
354,2021-10-22T00:00:00+00:00,1634860800000.0,148.75,150.3,148.23,149.17,15627.5605
355,2021-10-23T00:00:00+00:00,1634947200000.0,149.17,150.0,147.69,148.74,1762.6035
356,2021-10-24T00:00:00+00:00,1635033600000.0,148.74,148.95,147.66,147.92,1412.4126
357,2021-10-25T00:00:00+00:00,1635120000000.0,147.92,149.4,147.85,148.52,44783.9933
358,2021-10-26T00:00:00+00:00,1635206400000.0,148.52,150.88,148.21,149.48,17192.1052
359,2021-10-27T00:00:00+00:00,1635292800000.0,149.48,149.88,148.76,149.42,5058.0624
360,2021-10-28T00:00:00+00:00,1635379200000.0,149.42,153.21,145.0,147.62,55730.0494
361,2021-10-29T00:00:00+00:00,1635465600000.0,147.62,150.1,146.02,149.8,15558.0152
362,2021-10-30T00:00:00+00:00,1635552000000.0,149.8,150.76,149.42,150.62,7658.9206
363,2021-10-31T00:00:00+00:00,1635638400000.0,150.62,150.75,149.55,150.12,14780.8136
364,2021-11-01T00:00:00+00:00,1635724800000.0,150.12,150.61,148.04,148.69,18322.965
365,2021-11-02T00:00:00+00:00,1635811200000.0,148.69,151.63,148.22,150.09,1801.944
366,2021-11-03T00:00:00+00:00,1635897600000.0,150.09,152.2,149.7,152.12,17299.5541
367,2021-11-04T00:00:00+00:00,1635984000000.0,152.12,152.55,150.5,150.77,60238.1333
368,2021-11-05T00:00:00+00:00,1636070400000.0,150.77,152.12,150.26,151.71,3270.0682
369,2021-11-06T00:00:00+00:00,1636156800000.0,151.71,151.73,150.54,151.38,2440.1338
370,2021-11-07T00:00:00+00:00,1636243200000.0,151.38,151.73,150.53,150.67,1671.5754
371,2021-11-08T00:00:00+00:00,1636329600000.0,150.67,151.99,150.13,150.72,124853.394
372,2021-11-09T00:00:00+00:00,1636416000000.0,150.72,151.41,149.7,150.79,35687.5866
373,2021-11-10T00:00:00+00:00,1636502400000.0,150.79,151.15,147.5,148.25,45109.2759
374,2021-11-11T00:00:00+00:00,1636588800000.0,148.25,149.2,147.42,147.94,130685.7704
375,2021-11-12T00:00:00+00:00,1636675200000.0,147.94,150.45,147.5,150.45,116485.3706
376,2021-11-13T00:00:00+00:00,1636761600000.0,150.45,150.52,149.35,149.39,876.798
377,2021-11-14T00:00:00+00:00,1636848000000.0,149.39,150.21,149.1,149.68,153237.5265
378,2021-11-15T00:00:00+00:00,1636934400000.0,149.68,151.95,149.26,149.92,45427.4553
379,2021-11-16T00:00:00+00:00,1637020800000.0,149.92,151.52,149.5,150.92,18971.522
380,2021-11-17T00:00:00+00:00,1637107200000.0,150.92,155.03,150.64,153.57,95061.7775
381,2021-11-18T00:00:00+00:00,1637193600000.0,153.57,158.77,153.34,157.58,15287.1788
382,2021-11-19T00:00:00+00:00,1637280000000.0,157.58,161.47,156.92,161.41,25917.6872
383,2021-11-20T00:00:00+00:00,1637366400000.0,161.41,161.74,160.64,160.65,8357.3483
384,2021-11-21T00:00:00+00:00,1637452800000.0,160.65,161.74,160.65,161.43,8582.9757
385,2021-11-22T00:00:00+00:00,1637539200000.0,161.43,165.87,160.38,161.5,53936.8748
386,2021-11-23T00:00:00+00:00,1637625600000.0,161.5,161.85,159.1,161.58,8697.1387
387,2021-11-24T00:00:00+00:00,1637712000000.0,161.58,162.3,159.21,162.05,7610.4792
388,2021-11-25T00:00:00+00:00,1637798400000.0,162.05,163.63,161.76,162.87,2172.5174
389,2021-11-26T00:00:00+00:00,1637884800000.0,162.87,162.87,153.25,157.98,60481.1039
390,2021-11-27T00:00:00+00:00,1637971200000.0,157.98,158.57,156.35,157.98,1411.476
391,2021-11-28T00:00:00+00:00,1638057600000.0,157.98,158.67,156.21,157.38,14089.6828
392,2021-11-29T00:00:00+00:00,1638144000000.0,157.38,161.19,157.37,160.89,171816.4008
393,2021-11-30T00:00:00+00:00,1638230400000.0,160.89,167.5,158.9,166.4,106843.8274
394,2021-12-01T00:00:00+00:00,1638316800000.0,166.4,170.31,164.16,165.61,728369.4653
395,2021-12-02T00:00:00+00:00,1638403200000.0,165.61,167.52,159.0,163.14,732946.0975
396,2021-12-03T00:00:00+00:00,1638489600000.0,163.14,165.21,159.34,162.09,7792.1347
397,2021-12-04T00:00:00+00:00,1638576000000.0,162.09,162.71,159.06,161.83,11941.7193
398,2021-12-05T00:00:00+00:00,1638662400000.0,161.83,162.7,160.37,161.83,683.9452
399,2021-12-06T00:00:00+00:00,1638748800000.0,161.83,168.12,161.48,165.08,14494.4087
400,2021-12-07T00:00:00+00:00,1638835200000.0,165.08,173.91,165.05,172.74,40226.6261
401,2021-12-08T00:00:00+00:00,1638921600000.0,172.74,176.33,171.07,174.68,12762.1313
402,2021-12-09T00:00:00+00:00,1639008000000.0,174.68,176.84,173.68,174.66,5794.8086
403,2021-12-10T00:00:00+00:00,1639094400000.0,174.66,180.42,174.23,180.29,360918.8086
404,2021-12-11T00:00:00+00:00,1639180800000.0,180.29,180.5,179.27,180.48,1648.9783
405,2021-12-12T00:00:00+00:00,1639267200000.0,180.48,180.71,179.07,179.62,7346.9755
406,2021-12-13T00:00:00+00:00,1639353600000.0,179.62,182.39,175.5,175.5,22315.0603
407,2021-12-14T00:00:00+00:00,1639440000000.0,175.5,177.76,172.46,174.28,13809.9985
408,2021-12-15T00:00:00+00:00,1639526400000.0,174.28,180.67,172.6,180.35,41320.4619
409,2021-12-16T00:00:00+00:00,1639612800000.0,180.35,181.59,171.07,171.98,28823.9345
410,2021-12-17T00:00:00+00:00,1639699200000.0,171.98,173.51,169.87,172.08,24351.5278
411,2021-12-18T00:00:00+00:00,1639785600000.0,172.08,173.18,171.31,173.05,2040.9859
412,2021-12-19T00:00:00+00:00,1639872000000.0,173.05,173.18,171.56,172.33,6415.1693
413,2021-12-20T00:00:00+00:00,1639958400000.0,172.33,172.33,167.46,171.26,9424.9735
414,2021-12-21T00:00:00+00:00,1640044800000.0,171.26,173.46,169.41,172.85,190879.0764
415,2021-12-22T00:00:00+00:00,1640131200000.0,172.85,176.09,171.24,175.65,18877.8247
416,2021-12-23T00:00:00+00:00,1640217600000.0,175.65,176.92,175.38,176.39,4814.5385
417,2021-12-24T00:00:00+00:00,1640304000000.0,176.39,177.14,175.81,177.07,2429.3786
418,2021-12-25T00:00:00+00:00,1640390400000.0,177.07,177.07,175.96,176.0,404.8254
419,2021-12-26T00:00:00+00:00,1640476800000.0,176.0,177.14,175.97,176.41,4308.328
420,2021-12-27T00:00:00+00:00,1640563200000.0,176.41,180.53,176.24,180.14,58776.0548
421,2021-12-28T00:00:00+00:00,1640649600000.0,180.14,181.43,178.76,180.14,7196.923
422,2021-12-29T00:00:00+00:00,1640736000000.0,180.14,180.96,178.1,179.38,2082.8034
423,2021-12-30T00:00:00+00:00,1640822400000.0,179.38,180.73,178.35,180.73,4132.653
424,2021-12-31T00:00:00+00:00,1640908800000.0,180.73,180.73,177.29,177.29,10361.4109
425,2022-01-01T00:00:00+00:00,1640995200000.0,177.29,178.6,177.19,177.39,1071.5597
426,2022-01-02T00:00:00+00:00,1641081600000.0,177.39,178.85,177.38,178.8,1101.6334
427,2022-01-03T00:00:00+00:00,1641168000000.0,178.8,183.27,177.74,181.81,23433.8303
428,2022-01-04T00:00:00+00:00,1641254400000.0,181.81,183.7,179.35,179.67,74296.9594
429,2022-01-05T00:00:00+00:00,1641340800000.0,179.67,180.26,174.2,174.9,38459.5207
430,2022-01-06T00:00:00+00:00,1641427200000.0,174.9,175.63,171.92,172.65,33069.018
431,2022-01-07T00:00:00+00:00,1641513600000.0,172.65,174.23,171.21,172.71,28914.2643
432,2022-01-08T00:00:00+00:00,1641600000000.0,172.71,172.88,171.51,172.76,773.3161
433,2022-01-09T00:00:00+00:00,1641686400000.0,172.76,172.77,171.61,172.35,17973.4592
434,2022-01-10T00:00:00+00:00,1641772800000.0,172.35,172.8,168.52,172.67,17065.5718
435,2022-01-11T00:00:00+00:00,1641859200000.0,172.67,175.79,171.17,175.43,17077.7202
436,2022-01-12T00:00:00+00:00,1641945600000.0,175.55,177.3,174.76,175.28,54299.9518
437,2022-01-13T00:00:00+00:00,1642032000000.0,175.28,176.66,171.99,172.55,55707.1646
438,2022-01-14T00:00:00+00:00,1642118400000.0,172.55,173.92,170.69,173.92,1422.4153
439,2022-01-15T00:00:00+00:00,1642204800000.0,173.92,174.35,172.87,174.19,26408.3968
440,2022-01-16T00:00:00+00:00,1642291200000.0,174.19,174.19,172.82,173.23,34526.6697
441,2022-01-17T00:00:00+00:00,1642377600000.0,173.23,174.2,172.96,173.86,711.5833
442,2022-01-18T00:00:00+00:00,1642464000000.0,173.86,173.86,169.72,169.85,3624.1324
443,2022-01-19T00:00:00+00:00,1642550400000.0,169.85,171.15,165.53,165.95,17724.7116
444,2022-01-20T00:00:00+00:00,1642636800000.0,165.95,169.75,162.12,163.28,7274.3922
445,2022-01-21T00:00:00+00:00,1642723200000.0,163.28,166.4,161.51,161.61,9106.4422
446,2022-01-22T00:00:00+00:00,1642809600000.0,161.61,162.21,161.02,161.82,38255.2127
447,2022-01-23T00:00:00+00:00,1642896000000.0,161.82,161.96,160.95,161.5,33039.5956