crypto_data/ACB_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-12-16T00:00:00+00:00,1608076800000.0,10.6445,10.754,9.837,9.869,2757.5306
1,2020-12-17T00:00:00+00:00,1608163200000.0,9.869,9.992,9.685,9.798,919.7128
2,2020-12-18T00:00:00+00:00,1608249600000.0,9.798,9.866,9.332,9.489,885.2857
3,2020-12-19T00:00:00+00:00,1608336000000.0,9.489,9.546,9.489,9.546,0.0
4,2020-12-20T00:00:00+00:00,1608422400000.0,9.546,9.591,9.489,9.591,24.9366
5,2020-12-21T00:00:00+00:00,1608508800000.0,9.591,9.591,8.903,8.945,2666.8628
6,2020-12-22T00:00:00+00:00,1608595200000.0,8.945,9.097,8.819,8.929,432.7394
7,2020-12-23T00:00:00+00:00,1608681600000.0,8.929,9.57,8.631,9.387,234.7881
8,2020-12-24T00:00:00+00:00,1608768000000.0,9.387,9.412,8.851,8.961,48.446
9,2020-12-25T00:00:00+00:00,1608854400000.0,8.961,8.979,8.776,8.856,32.0397
10,2020-12-26T00:00:00+00:00,1608940800000.0,8.856,8.856,8.856,8.856,0.0
11,2020-12-27T00:00:00+00:00,1609027200000.0,8.856,8.887,8.856,8.87,0.0
12,2020-12-28T00:00:00+00:00,1609113600000.0,8.87,9.056,8.682,8.754,0.0
13,2020-12-29T00:00:00+00:00,1609200000000.0,8.754,8.856,8.195,8.388,131.835
14,2020-12-30T00:00:00+00:00,1609286400000.0,8.388,8.771,8.257,8.718,24.897
15,2020-12-31T00:00:00+00:00,1609372800000.0,8.718,8.727,8.299,8.299,0.0
16,2021-01-01T00:00:00+00:00,1609459200000.0,8.299,8.299,8.299,8.299,0.0
17,2021-01-02T00:00:00+00:00,1609545600000.0,8.299,8.306,8.299,8.299,0.0
18,2021-01-03T00:00:00+00:00,1609632000000.0,8.299,8.395,8.299,8.383,226.665
19,2021-01-04T00:00:00+00:00,1609718400000.0,8.383,9.581,8.337,9.569,448.5348
20,2021-01-05T00:00:00+00:00,1609804800000.0,9.569,9.81,9.156,9.609,0.0
21,2021-01-06T00:00:00+00:00,1609891200000.0,9.609,11.237,9.569,10.229,1283.5448
22,2021-01-07T00:00:00+00:00,1609977600000.0,10.229,10.886,10.093,10.3,9977.471
23,2021-01-08T00:00:00+00:00,1610064000000.0,10.3,10.417,9.839,10.127,1197.9192
24,2021-01-09T00:00:00+00:00,1610150400000.0,10.127,10.274,9.946,9.969,56.7182
25,2021-01-10T00:00:00+00:00,1610236800000.0,9.969,9.976,9.951,9.951,0.0
26,2021-01-11T00:00:00+00:00,1610323200000.0,9.951,10.856,9.839,10.534,109.7142
27,2021-01-12T00:00:00+00:00,1610409600000.0,10.534,10.856,10.295,10.607,627.8683
28,2021-01-13T00:00:00+00:00,1610496000000.0,10.607,11.596,10.445,11.043,1659.9975
29,2021-01-14T00:00:00+00:00,1610582400000.0,11.043,12.181,10.978,11.951,1723.3404
30,2021-01-15T00:00:00+00:00,1610668800000.0,11.951,13.215,11.841,12.059,299.2413
31,2021-01-16T00:00:00+00:00,1610755200000.0,12.059,12.268,11.864,11.869,90.1664
32,2021-01-17T00:00:00+00:00,1610841600000.0,11.869,12.026,11.865,11.963,0.0
33,2021-01-18T00:00:00+00:00,1610928000000.0,11.963,12.155,11.865,12.047,0.0
34,2021-01-19T00:00:00+00:00,1611014400000.0,12.047,12.389,11.302,11.765,680.2688
35,2021-01-20T00:00:00+00:00,1611100800000.0,11.765,11.955,11.428,11.606,209.5758
36,2021-01-21T00:00:00+00:00,1611187200000.0,11.606,11.612,10.899,11.199,363.467
37,2021-01-22T00:00:00+00:00,1611273600000.0,11.199,11.254,10.3,10.7,353.8759
38,2021-01-23T00:00:00+00:00,1611360000000.0,10.7,10.723,10.697,10.697,0.0
39,2021-01-24T00:00:00+00:00,1611446400000.0,10.697,10.723,10.694,10.723,0.0
40,2021-01-25T00:00:00+00:00,1611532800000.0,10.723,10.914,10.07,10.18,5986.7313
41,2021-01-26T00:00:00+00:00,1611619200000.0,10.18,11.168,10.054,10.725,690.7615
42,2021-01-27T00:00:00+00:00,1611705600000.0,10.725,11.664,10.36,11.205,2549.0446
43,2021-01-28T00:00:00+00:00,1611792000000.0,11.205,12.115,11.046,11.604,1646.967
44,2021-01-29T00:00:00+00:00,1611878400000.0,11.604,12.261,11.148,11.205,628.1428
45,2021-01-30T00:00:00+00:00,1611964800000.0,11.205,11.205,11.156,11.156,100.44
46,2021-01-31T00:00:00+00:00,1612051200000.0,11.156,11.471,10.908,11.021,1076.9895
47,2021-02-01T00:00:00+00:00,1612137600000.0,11.021,11.397,10.84,11.282,2501.7873
48,2021-02-02T00:00:00+00:00,1612224000000.0,11.282,12.881,11.226,12.778,2750.1909
49,2021-02-03T00:00:00+00:00,1612310400000.0,12.778,14.128,12.75,13.607,69744.735
50,2021-02-04T00:00:00+00:00,1612396800000.0,13.607,14.085,12.965,13.105,2932.9708
51,2021-02-05T00:00:00+00:00,1612483200000.0,13.105,13.485,12.648,12.905,3929.9212
52,2021-02-06T00:00:00+00:00,1612569600000.0,12.905,12.932,12.795,12.898,1841.9834
53,2021-02-07T00:00:00+00:00,1612656000000.0,12.898,12.898,12.795,12.87,2655.049
54,2021-02-08T00:00:00+00:00,1612742400000.0,12.87,15.071,12.861,14.97,1911.1201
55,2021-02-09T00:00:00+00:00,1612828800000.0,14.97,16.748,14.881,16.24,6233.1239
56,2021-02-10T00:00:00+00:00,1612915200000.0,16.24,20.455,15.614,19.918,9505.3967
57,2021-02-11T00:00:00+00:00,1613001600000.0,19.918,22.257,14.481,14.995,18110.4751
58,2021-02-12T00:00:00+00:00,1613088000000.0,15.075,16.5,12.395,12.5,57350.8871
59,2021-02-13T00:00:00+00:00,1613174400000.0,12.5,12.645,12.5,12.641,10463.637
60,2021-02-14T00:00:00+00:00,1613260800000.0,12.641,12.642,12.603,12.617,108.7212
61,2021-02-15T00:00:00+00:00,1613347200000.0,12.617,12.642,12.6,12.6,118.4486
62,2021-02-16T00:00:00+00:00,1613433600000.0,12.6,14.244,12.6,13.948,149044.0108
63,2021-02-17T00:00:00+00:00,1613520000000.0,13.948,14.028,12.879,13.295,3217.2523
64,2021-02-18T00:00:00+00:00,1613606400000.0,13.295,13.558,12.054,12.207,10731.9327
65,2021-02-19T00:00:00+00:00,1613692800000.0,12.207,12.605,12.036,12.212,912.3975
66,2021-02-20T00:00:00+00:00,1613779200000.0,12.212,12.233,12.168,12.191,242.2082
67,2021-02-21T00:00:00+00:00,1613865600000.0,12.191,12.295,12.168,12.27,268.0212
68,2021-02-22T00:00:00+00:00,1613952000000.0,12.27,12.381,11.733,11.79,524.7188
69,2021-02-23T00:00:00+00:00,1614038400000.0,11.79,11.801,10.186,11.335,701.3529
70,2021-02-24T00:00:00+00:00,1614124800000.0,11.335,11.993,11.045,11.867,4070.9971
71,2021-02-25T00:00:00+00:00,1614211200000.0,11.867,12.007,10.674,10.764,9332.5225
72,2021-02-26T00:00:00+00:00,1614297600000.0,10.764,11.175,10.347,10.676,1781.9548
73,2021-02-27T00:00:00+00:00,1614384000000.0,10.676,10.736,10.52,10.63,11914.9934
74,2021-02-28T00:00:00+00:00,1614470400000.0,10.63,10.723,10.524,10.631,166.1684
75,2021-03-01T00:00:00+00:00,1614556800000.0,10.631,11.407,10.631,11.144,22941.9277
76,2021-03-02T00:00:00+00:00,1614643200000.0,11.144,12.082,10.933,11.145,882.0043
77,2021-03-03T00:00:00+00:00,1614729600000.0,11.145,11.401,10.313,10.515,5.3785
78,2021-03-04T00:00:00+00:00,1614816000000.0,10.515,10.601,9.478,9.711,6014.5943
79,2021-03-05T00:00:00+00:00,1614902400000.0,9.711,9.999,8.689,9.7,1558.9893
80,2021-03-06T00:00:00+00:00,1614988800000.0,9.7,9.718,9.685,9.699,446.668
81,2021-03-07T00:00:00+00:00,1615075200000.0,9.699,9.718,9.627,9.703,504.4372
82,2021-03-08T00:00:00+00:00,1615161600000.0,9.703,9.922,9.086,9.645,4604.9456
83,2021-03-09T00:00:00+00:00,1615248000000.0,9.645,10.414,9.59,10.325,3402.2154
84,2021-03-10T00:00:00+00:00,1615334400000.0,10.325,10.804,9.667,9.94,2470.0529
85,2021-03-11T00:00:00+00:00,1615420800000.0,9.94,10.686,9.845,10.66,233.7698
86,2021-03-12T00:00:00+00:00,1615507200000.0,10.66,10.829,10.074,10.513,1450.618
87,2021-03-13T00:00:00+00:00,1615593600000.0,10.513,10.535,10.212,10.485,348.984
88,2021-03-14T00:00:00+00:00,1615680000000.0,10.485,10.61,10.48,10.607,355.1878
89,2021-03-15T00:00:00+00:00,1615766400000.0,10.607,11.251,10.471,11.231,4644.2788
90,2021-03-16T00:00:00+00:00,1615852800000.0,11.231,11.498,10.301,10.526,2622.0303
91,2021-03-17T00:00:00+00:00,1615939200000.0,10.526,10.775,10.18,10.688,315.3324
92,2021-03-18T00:00:00+00:00,1616025600000.0,10.688,10.784,9.967,10.17,1024.9074
93,2021-03-19T00:00:00+00:00,1616112000000.0,10.17,10.352,9.958,10.135,2789.6747
94,2021-03-20T00:00:00+00:00,1616198400000.0,10.135,10.135,10.135,10.135,0.0
95,2021-03-21T00:00:00+00:00,1616284800000.0,10.135,10.161,10.026,10.072,1587.5056
96,2021-03-22T00:00:00+00:00,1616371200000.0,10.072,10.202,9.715,9.801,4846.1021
97,2021-03-23T00:00:00+00:00,1616457600000.0,9.801,9.812,9.28,9.3,122.7554
98,2021-03-24T00:00:00+00:00,1616544000000.0,9.3,9.496,8.927,8.997,118.4533
99,2021-03-25T00:00:00+00:00,1616630400000.0,8.997,9.322,8.7,9.282,86.9021
100,2021-03-26T00:00:00+00:00,1616716800000.0,9.282,9.431,8.851,9.17,1017.9934
101,2021-03-27T00:00:00+00:00,1616803200000.0,9.17,9.374,9.085,9.156,118.0584
102,2021-03-28T00:00:00+00:00,1616889600000.0,9.156,9.157,9.13,9.132,137.325
103,2021-03-29T00:00:00+00:00,1616976000000.0,9.132,9.419,9.01,9.1,0.0
104,2021-03-30T00:00:00+00:00,1617062400000.0,9.1,9.158,8.775,9.048,97.3254
105,2021-03-31T00:00:00+00:00,1617148800000.0,9.048,9.669,8.838,9.477,822.493
106,2021-04-01T00:00:00+00:00,1617235200000.0,9.477,9.657,9.166,9.215,249.188
107,2021-04-02T00:00:00+00:00,1617321600000.0,9.215,9.44,9.215,9.251,500.7948
108,2021-04-03T00:00:00+00:00,1617408000000.0,9.251,9.298,9.166,9.167,212.1988
109,2021-04-04T00:00:00+00:00,1617494400000.0,9.167,9.213,9.166,9.209,0.0
110,2021-04-05T00:00:00+00:00,1617580800000.0,9.209,9.314,9.032,9.16,1152.9699
111,2021-04-06T00:00:00+00:00,1617667200000.0,9.16,9.251,8.882,8.966,397.431
112,2021-04-07T00:00:00+00:00,1617753600000.0,8.966,9.048,8.405,8.518,2408.0662
113,2021-04-08T00:00:00+00:00,1617840000000.0,8.518,8.677,8.354,8.538,1122.4299
114,2021-04-09T00:00:00+00:00,1617926400000.0,8.538,9.02,8.444,8.869,1075.1466
115,2021-04-10T00:00:00+00:00,1618012800000.0,8.869,8.924,8.83,8.83,179.5692
116,2021-04-11T00:00:00+00:00,1618099200000.0,8.83,8.936,8.82,8.92,2295.5992
117,2021-04-12T00:00:00+00:00,1618185600000.0,8.92,8.961,8.034,8.087,2427.2911
118,2021-04-13T00:00:00+00:00,1618272000000.0,8.087,8.296,7.916,8.211,954.3811
119,2021-04-14T00:00:00+00:00,1618358400000.0,8.211,8.284,7.938,8.035,1748.8918
120,2021-04-15T00:00:00+00:00,1618444800000.0,8.035,8.113,7.719,7.826,6339.2306
121,2021-04-16T00:00:00+00:00,1618531200000.0,7.826,7.923,7.534,7.818,523.1522
122,2021-04-17T00:00:00+00:00,1618617600000.0,7.818,7.907,7.818,7.907,21.3489
123,2021-04-18T00:00:00+00:00,1618704000000.0,7.907,7.907,7.824,7.848,3630.0308
124,2021-04-19T00:00:00+00:00,1618790400000.0,7.848,8.306,7.33,8.208,9410.2865
125,2021-04-20T00:00:00+00:00,1618876800000.0,8.208,8.465,7.614,7.661,22102.2572
126,2021-04-21T00:00:00+00:00,1618963200000.0,7.661,8.18,7.572,8.067,44.7064
127,2021-04-22T00:00:00+00:00,1619049600000.0,8.067,8.292,7.708,8.011,0.0
128,2021-04-23T00:00:00+00:00,1619136000000.0,8.011,8.43,7.833,8.386,8373.8041
129,2021-04-24T00:00:00+00:00,1619222400000.0,8.386,8.387,8.201,8.387,1737.068
130,2021-04-25T00:00:00+00:00,1619308800000.0,8.387,8.387,8.341,8.375,604.3759
131,2021-04-26T00:00:00+00:00,1619395200000.0,8.375,8.577,8.214,8.514,10899.488
132,2021-04-27T00:00:00+00:00,1619481600000.0,8.514,8.745,8.447,8.49,39534.8627
133,2021-04-28T00:00:00+00:00,1619568000000.0,8.49,9.112,8.481,8.875,358.4236
134,2021-04-29T00:00:00+00:00,1619654400000.0,8.875,9.039,8.697,8.913,575.0302
135,2021-04-30T00:00:00+00:00,1619740800000.0,8.913,9.054,8.774,8.971,1236.7961
136,2021-05-01T00:00:00+00:00,1619827200000.0,8.971,9.013,8.821,8.826,0.0
137,2021-05-02T00:00:00+00:00,1619913600000.0,8.826,8.937,8.806,8.808,255.954
138,2021-05-03T00:00:00+00:00,1620000000000.0,8.808,8.95,8.557,8.611,6165.0903
139,2021-05-04T00:00:00+00:00,1620086400000.0,8.611,8.678,8.307,8.628,121.4709
140,2021-05-05T00:00:00+00:00,1620172800000.0,8.628,8.779,8.52,8.672,49689.5272
141,2021-05-06T00:00:00+00:00,1620259200000.0,8.672,8.795,8.328,8.456,17018.2032
142,2021-05-07T00:00:00+00:00,1620345600000.0,8.456,9.263,8.41,8.838,1411.4007
143,2021-05-08T00:00:00+00:00,1620432000000.0,8.838,8.929,8.833,8.915,656.1357
144,2021-05-09T00:00:00+00:00,1620518400000.0,8.915,8.927,8.864,8.9,241.7804
145,2021-05-10T00:00:00+00:00,1620604800000.0,8.9,8.936,8.379,8.381,603.2474
146,2021-05-11T00:00:00+00:00,1620691200000.0,8.381,8.395,7.858,8.189,1315.7472
147,2021-05-12T00:00:00+00:00,1620777600000.0,8.189,8.338,7.694,7.728,487.8156
148,2021-05-13T00:00:00+00:00,1620864000000.0,7.728,7.866,7.001,7.02,2197.8204
149,2021-05-14T00:00:00+00:00,1620950400000.0,7.02,7.137,6.635,6.843,4582.4013
150,2021-05-15T00:00:00+00:00,1621036800000.0,6.843,6.883,6.837,6.862,0.0
151,2021-05-16T00:00:00+00:00,1621123200000.0,6.862,6.894,6.837,6.867,0.0
152,2021-05-17T00:00:00+00:00,1621209600000.0,6.867,7.076,6.69,7.009,606.5107
153,2021-05-18T00:00:00+00:00,1621296000000.0,7.009,7.467,7.004,7.26,1138.6087
154,2021-05-19T00:00:00+00:00,1621382400000.0,7.26,7.326,6.968,7.192,12907.0904
155,2021-05-20T00:00:00+00:00,1621468800000.0,7.192,7.426,7.166,7.343,8235.8922
156,2021-05-21T00:00:00+00:00,1621555200000.0,7.343,7.69,7.333,7.584,298.8117
157,2021-05-22T00:00:00+00:00,1621641600000.0,7.584,7.584,7.584,7.584,0.0
158,2021-05-23T00:00:00+00:00,1621728000000.0,7.584,7.616,7.545,7.545,3566.4538
159,2021-05-24T00:00:00+00:00,1621814400000.0,7.545,7.639,7.213,7.61,3728.4353
160,2021-05-25T00:00:00+00:00,1621900800000.0,7.61,8.23,7.576,8.089,182.7504
161,2021-05-26T00:00:00+00:00,1621987200000.0,8.089,8.662,8.041,8.521,5.0802
162,2021-05-27T00:00:00+00:00,1622073600000.0,8.521,9.067,8.402,9.058,13703.57
163,2021-05-28T00:00:00+00:00,1622160000000.0,9.058,9.659,8.944,9.624,2030.8526
164,2021-05-29T00:00:00+00:00,1622246400000.0,9.624,9.656,9.576,9.576,908.7055
165,2021-05-30T00:00:00+00:00,1622332800000.0,9.576,9.67,9.575,9.594,18.2875
166,2021-05-31T00:00:00+00:00,1622419200000.0,9.594,9.671,9.575,9.616,567.6018
167,2021-06-01T00:00:00+00:00,1622505600000.0,9.616,9.96,9.342,9.444,17546.955
168,2021-06-02T00:00:00+00:00,1622592000000.0,9.444,10.348,9.326,10.309,2666.0839
169,2021-06-03T00:00:00+00:00,1622678400000.0,10.309,11.243,9.693,9.729,246804.4305
170,2021-06-04T00:00:00+00:00,1622764800000.0,9.729,10.019,9.202,9.297,1877.7027
171,2021-06-05T00:00:00+00:00,1622851200000.0,9.297,9.317,9.226,9.233,839.9972
172,2021-06-06T00:00:00+00:00,1622937600000.0,9.233,9.303,9.148,9.26,2133.7441
173,2021-06-07T00:00:00+00:00,1623024000000.0,9.26,10.042,9.179,9.9,2393.9593
174,2021-06-08T00:00:00+00:00,1623110400000.0,9.9,10.222,9.782,10.045,20156.4326
175,2021-06-09T00:00:00+00:00,1623196800000.0,10.045,10.762,10.021,10.296,10575.5453
176,2021-06-10T00:00:00+00:00,1623283200000.0,10.296,10.445,9.782,10.007,5881.4455
177,2021-06-11T00:00:00+00:00,1623369600000.0,10.007,10.112,9.79,9.865,80.9852
178,2021-06-12T00:00:00+00:00,1623456000000.0,9.865,9.865,9.86,9.865,0.0
179,2021-06-13T00:00:00+00:00,1623542400000.0,9.865,9.865,9.859,9.865,0.0
180,2021-06-14T00:00:00+00:00,1623628800000.0,9.865,9.934,9.615,9.723,1528.0349
181,2021-06-15T00:00:00+00:00,1623715200000.0,9.723,9.804,9.329,9.387,538.388
182,2021-06-16T00:00:00+00:00,1623801600000.0,9.387,9.559,9.148,9.407,4684.6929
183,2021-06-17T00:00:00+00:00,1623888000000.0,9.407,9.458,9.049,9.084,208531.0795
184,2021-06-18T00:00:00+00:00,1623974400000.0,9.084,9.092,8.616,8.755,15099.2131
185,2021-06-19T00:00:00+00:00,1624060800000.0,8.755,8.811,8.704,8.704,376.9372
186,2021-06-20T00:00:00+00:00,1624147200000.0,8.704,8.764,8.704,8.755,0.0
187,2021-06-21T00:00:00+00:00,1624233600000.0,8.755,8.998,8.487,8.985,8313.0285
188,2021-06-22T00:00:00+00:00,1624320000000.0,8.985,9.018,8.761,8.924,31.8739
189,2021-06-23T00:00:00+00:00,1624406400000.0,8.924,9.246,8.89,9.084,270.2495
190,2021-06-24T00:00:00+00:00,1624492800000.0,9.084,9.422,9.072,9.327,5053.0037
191,2021-06-25T00:00:00+00:00,1624579200000.0,9.327,9.371,9.095,9.15,1465.9569
192,2021-06-26T00:00:00+00:00,1624665600000.0,9.15,9.185,9.15,9.185,0.9185
193,2021-06-27T00:00:00+00:00,1624752000000.0,9.185,9.185,9.166,9.176,0.0
194,2021-06-28T00:00:00+00:00,1624838400000.0,9.176,9.535,9.133,9.302,0.0
195,2021-06-29T00:00:00+00:00,1624924800000.0,9.302,9.521,9.012,9.073,654.4168
196,2021-06-30T00:00:00+00:00,1625011200000.0,9.073,9.31,8.933,9.124,334.8788
197,2021-07-01T00:00:00+00:00,1625097600000.0,9.124,9.155,8.703,8.918,12075.9028
198,2021-07-02T00:00:00+00:00,1625184000000.0,8.89,8.949,8.579,8.642,584.6041
199,2021-07-03T00:00:00+00:00,1625270400000.0,8.642,8.697,8.624,8.697,872.8838
200,2021-07-04T00:00:00+00:00,1625356800000.0,8.697,8.697,8.68,8.687,0.0
201,2021-07-05T00:00:00+00:00,1625443200000.0,8.687,8.697,8.672,8.697,0.0
202,2021-07-06T00:00:00+00:00,1625529600000.0,8.697,8.779,8.294,8.381,3780.2595
203,2021-07-07T00:00:00+00:00,1625616000000.0,8.381,8.451,7.942,8.008,3772.3372
204,2021-07-08T00:00:00+00:00,1625702400000.0,8.008,8.285,7.688,8.056,2056.1531
205,2021-07-09T00:00:00+00:00,1625788800000.0,8.056,8.273,7.99,8.198,1031.542
206,2021-07-10T00:00:00+00:00,1625875200000.0,8.198,8.225,8.198,8.213,7.3917
207,2021-07-11T00:00:00+00:00,1625961600000.0,8.213,8.226,8.213,8.225,7.4025
208,2021-07-12T00:00:00+00:00,1626048000000.0,8.225,8.403,8.001,8.326,948.4317
209,2021-07-13T00:00:00+00:00,1626134400000.0,8.326,8.851,8.298,8.368,2173.5854
210,2021-07-14T00:00:00+00:00,1626220800000.0,8.368,8.502,7.502,7.7,12081.5327
211,2021-07-15T00:00:00+00:00,1626307200000.0,7.7,7.742,7.083,7.305,1494.1953
212,2021-07-16T00:00:00+00:00,1626393600000.0,7.313,7.468,6.999,7.077,895.4048
213,2021-07-17T00:00:00+00:00,1626480000000.0,7.077,7.163,7.063,7.076,0.0
214,2021-07-18T00:00:00+00:00,1626566400000.0,7.076,7.149,7.029,7.043,0.0
215,2021-07-19T00:00:00+00:00,1626652800000.0,7.043,7.163,6.729,7.03,392.9312
216,2021-07-20T00:00:00+00:00,1626739200000.0,7.03,7.338,6.831,7.309,111.4857
217,2021-07-21T00:00:00+00:00,1626825600000.0,7.309,7.534,7.196,7.534,604.1602
218,2021-07-22T00:00:00+00:00,1626912000000.0,7.534,7.609,7.155,7.252,62280.4861
219,2021-07-23T00:00:00+00:00,1626998400000.0,7.252,7.427,6.946,7.09,134.0386
220,2021-07-24T00:00:00+00:00,1627084800000.0,7.09,7.09,7.016,7.016,104.4722
221,2021-07-25T00:00:00+00:00,1627171200000.0,7.016,7.043,7.01,7.038,17.525
222,2021-07-26T00:00:00+00:00,1627257600000.0,7.032,7.327,6.929,7.223,7.9001
223,2021-07-27T00:00:00+00:00,1627344000000.0,7.223,7.383,6.645,6.864,55.184
224,2021-07-28T00:00:00+00:00,1627430400000.0,6.864,7.535,6.827,7.368,18.0877
225,2021-07-29T00:00:00+00:00,1627516800000.0,7.385,7.525,7.087,7.127,1971.7609
226,2021-07-30T00:00:00+00:00,1627603200000.0,7.127,7.202,6.905,7.049,19500.6311
227,2021-07-31T00:00:00+00:00,1627689600000.0,7.049,7.083,7.041,7.055,74.7936
228,2021-08-01T00:00:00+00:00,1627776000000.0,7.055,7.056,7.041,7.056,0.0
229,2021-08-02T00:00:00+00:00,1627862400000.0,7.056,7.297,6.983,7.132,5561.9545
230,2021-08-03T00:00:00+00:00,1627948800000.0,7.132,7.219,6.961,7.203,670.8938
231,2021-08-04T00:00:00+00:00,1628035200000.0,7.203,7.24,6.874,6.959,4330.5072
232,2021-08-05T00:00:00+00:00,1628121600000.0,6.959,7.544,6.922,7.379,10939.9242
233,2021-08-06T00:00:00+00:00,1628208000000.0,7.379,7.513,7.161,7.368,12688.8871
234,2021-08-07T00:00:00+00:00,1628294400000.0,7.368,7.368,7.331,7.353,0.0
235,2021-08-08T00:00:00+00:00,1628380800000.0,7.353,7.368,7.322,7.324,0.0
236,2021-08-09T00:00:00+00:00,1628467200000.0,7.324,7.49,7.103,7.379,9876.2927
237,2021-08-10T00:00:00+00:00,1628553600000.0,7.379,7.59,7.234,7.355,15454.5083
238,2021-08-11T00:00:00+00:00,1628640000000.0,7.355,7.407,7.117,7.141,65864.9191
239,2021-08-12T00:00:00+00:00,1628726400000.0,7.141,7.175,6.982,7.058,954.6674
240,2021-08-13T00:00:00+00:00,1628812800000.0,7.058,7.058,6.803,6.857,250.2652
241,2021-08-14T00:00:00+00:00,1628899200000.0,6.857,6.876,6.857,6.875,6.876
242,2021-08-15T00:00:00+00:00,1628985600000.0,6.875,6.876,6.859,6.861,6.875
243,2021-08-16T00:00:00+00:00,1629072000000.0,6.861,6.993,6.582,6.671,1845.2012
244,2021-08-17T00:00:00+00:00,1629158400000.0,6.671,6.842,6.502,6.791,432.1101
245,2021-08-18T00:00:00+00:00,1629244800000.0,6.791,7.024,6.513,6.81,3784.2207
246,2021-08-19T00:00:00+00:00,1629331200000.0,6.81,6.834,6.393,6.456,1464.5133
247,2021-08-20T00:00:00+00:00,1629417600000.0,6.456,6.725,6.372,6.584,38.634
248,2021-08-21T00:00:00+00:00,1629504000000.0,6.584,6.668,6.584,6.653,0.0
249,2021-08-22T00:00:00+00:00,1629590400000.0,6.653,6.702,6.648,6.698,20.106
250,2021-08-23T00:00:00+00:00,1629676800000.0,6.698,7.094,6.64,6.972,1077.8301
251,2021-08-24T00:00:00+00:00,1629763200000.0,6.972,7.306,6.897,7.194,5384.4229
252,2021-08-25T00:00:00+00:00,1629849600000.0,7.194,7.277,6.918,7.09,70.2839
253,2021-08-26T00:00:00+00:00,1629936000000.0,7.09,7.244,6.865,6.97,7185.6139
254,2021-08-27T00:00:00+00:00,1630022400000.0,6.97,7.204,6.865,7.159,4.2954
255,2021-08-28T00:00:00+00:00,1630108800000.0,7.159,7.196,7.159,7.196,71.96
256,2021-08-29T00:00:00+00:00,1630195200000.0,7.196,7.196,7.178,7.192,50.372
257,2021-08-30T00:00:00+00:00,1630281600000.0,7.192,7.286,7.006,7.154,72293.4196
258,2021-08-31T00:00:00+00:00,1630368000000.0,7.154,7.613,7.108,7.429,495.2018
259,2021-09-01T00:00:00+00:00,1630454400000.0,7.429,7.584,7.16,7.26,6357.2939
260,2021-09-02T00:00:00+00:00,1630540800000.0,7.26,7.563,7.2,7.37,70333.2497
261,2021-09-03T00:00:00+00:00,1630627200000.0,7.37,7.722,7.312,7.431,74035.4622
262,2021-09-04T00:00:00+00:00,1630713600000.0,7.431,7.431,7.405,7.42,101.6621
263,2021-09-05T00:00:00+00:00,1630800000000.0,7.42,7.42,7.392,7.393,0.0
264,2021-09-06T00:00:00+00:00,1630886400000.0,7.393,7.709,7.372,7.372,208.6865
265,2021-09-07T00:00:00+00:00,1630972800000.0,7.372,7.542,7.144,7.192,5477.3886
266,2021-09-08T00:00:00+00:00,1631059200000.0,7.192,7.462,6.851,6.927,2295.4955
267,2021-09-09T00:00:00+00:00,1631145600000.0,6.927,7.001,6.847,6.906,676.2292
268,2021-09-10T00:00:00+00:00,1631232000000.0,6.915,7.088,6.636,6.651,1959.6333
269,2021-09-11T00:00:00+00:00,1631318400000.0,6.651,6.651,6.651,6.651,0.0
270,2021-09-12T00:00:00+00:00,1631404800000.0,6.651,6.662,6.651,6.66,0.0
271,2021-09-13T00:00:00+00:00,1631491200000.0,6.66,6.739,6.483,6.633,1539.0739
272,2021-09-14T00:00:00+00:00,1631577600000.0,6.633,6.75,6.407,6.503,2645.2122
273,2021-09-15T00:00:00+00:00,1631664000000.0,6.503,6.71,6.454,6.709,391.2212
274,2021-09-16T00:00:00+00:00,1631750400000.0,6.709,6.734,6.586,6.597,65.89
275,2021-09-17T00:00:00+00:00,1631836800000.0,6.597,6.696,6.445,6.586,231.1686
276,2021-09-18T00:00:00+00:00,1631923200000.0,6.586,6.607,6.585,6.607,6.607
277,2021-09-19T00:00:00+00:00,1632009600000.0,6.607,6.607,6.579,6.598,62.0212
278,2021-09-20T00:00:00+00:00,1632096000000.0,6.598,6.598,6.025,6.04,8324.4814
279,2021-09-21T00:00:00+00:00,1632182400000.0,6.04,6.337,6.008,6.022,974.8679
280,2021-09-22T00:00:00+00:00,1632268800000.0,6.022,6.11,5.875,6.055,18565.5574
281,2021-09-23T00:00:00+00:00,1632355200000.0,6.055,6.414,6.055,6.157,1112.1934
282,2021-09-24T00:00:00+00:00,1632441600000.0,6.157,6.179,5.939,5.998,753.4656
283,2021-09-25T00:00:00+00:00,1632528000000.0,5.998,6.052,5.974,5.985,84.3885
284,2021-09-26T00:00:00+00:00,1632614400000.0,5.985,5.985,5.938,5.965,74.225
285,2021-09-27T00:00:00+00:00,1632700800000.0,5.965,6.51,5.915,6.214,209380.7716
286,2021-09-28T00:00:00+00:00,1632787200000.0,6.214,6.987,6.182,6.792,200202.842
287,2021-09-29T00:00:00+00:00,1632873600000.0,6.792,6.869,6.498,6.634,99.42
288,2021-09-30T00:00:00+00:00,1632960000000.0,6.716,6.976,6.628,6.944,382.62
289,2021-10-01T00:00:00+00:00,1633046400000.0,6.944,7.112,6.76,7.071,2772.1284
290,2021-10-02T00:00:00+00:00,1633132800000.0,7.071,7.071,7.071,7.071,0.0
291,2021-10-03T00:00:00+00:00,1633219200000.0,7.071,7.075,7.071,7.071,0.0
292,2021-10-04T00:00:00+00:00,1633305600000.0,7.072,7.092,6.939,7.03,499.833
293,2021-10-05T00:00:00+00:00,1633392000000.0,7.03,7.452,6.984,7.323,92451.6515
294,2021-10-06T00:00:00+00:00,1633478400000.0,7.323,7.401,7.06,7.109,264997.6488
295,2021-10-07T00:00:00+00:00,1633564800000.0,7.109,7.5,7.06,7.409,283.1248
296,2021-10-08T00:00:00+00:00,1633651200000.0,7.409,7.592,7.192,7.248,5.9854
297,2021-10-09T00:00:00+00:00,1633737600000.0,7.248,7.277,7.235,7.244,15.2313
298,2021-10-10T00:00:00+00:00,1633824000000.0,7.244,7.253,7.174,7.174,327.1344
299,2021-10-11T00:00:00+00:00,1633910400000.0,7.174,7.222,7.028,7.118,0.0
300,2021-10-12T00:00:00+00:00,1633996800000.0,7.118,7.174,6.993,7.056,0.0
301,2021-10-13T00:00:00+00:00,1634083200000.0,7.056,7.201,6.999,7.0,123918.6548
302,2021-10-14T00:00:00+00:00,1634169600000.0,7.0,7.501,7.0,7.295,60175.111
303,2021-10-15T00:00:00+00:00,1634256000000.0,7.295,7.344,7.026,7.069,60044.7653
304,2021-10-16T00:00:00+00:00,1634342400000.0,7.069,7.131,7.053,7.069,14.148
305,2021-10-17T00:00:00+00:00,1634428800000.0,7.068,7.074,7.034,7.042,0.0
306,2021-10-18T00:00:00+00:00,1634515200000.0,7.042,7.132,6.893,6.897,3059.9679
307,2021-10-19T00:00:00+00:00,1634601600000.0,6.897,7.491,6.893,7.491,4146.8463
308,2021-10-20T00:00:00+00:00,1634688000000.0,7.491,7.789,7.327,7.643,5159.3636
309,2021-10-21T00:00:00+00:00,1634774400000.0,7.643,8.065,6.2,7.375,4222.9071
310,2021-10-22T00:00:00+00:00,1634860800000.0,7.375,7.416,7.058,7.082,1983.4719
311,2021-10-23T00:00:00+00:00,1634947200000.0,7.082,7.082,7.082,7.082,0.0
312,2021-10-24T00:00:00+00:00,1635033600000.0,7.082,7.082,7.04,7.062,704.0
313,2021-10-25T00:00:00+00:00,1635120000000.0,7.062,7.238,7.04,7.184,1082.416
314,2021-10-26T00:00:00+00:00,1635206400000.0,7.184,7.377,6.901,7.133,7280.385
315,2021-10-27T00:00:00+00:00,1635292800000.0,7.133,7.153,6.807,6.884,777.008
316,2021-10-28T00:00:00+00:00,1635379200000.0,6.884,7.0,6.748,6.918,838.3148
317,2021-10-29T00:00:00+00:00,1635465600000.0,6.918,6.997,6.657,6.669,2033.7639
318,2021-10-30T00:00:00+00:00,1635552000000.0,6.669,6.707,6.664,6.693,210.609
319,2021-10-31T00:00:00+00:00,1635638400000.0,6.693,6.727,6.686,6.722,0.0
320,2021-11-01T00:00:00+00:00,1635724800000.0,6.722,7.077,6.582,7.046,6814.2224
321,2021-11-02T00:00:00+00:00,1635811200000.0,7.046,7.046,6.797,6.887,3002.8872
322,2021-11-03T00:00:00+00:00,1635897600000.0,6.887,7.172,6.842,7.007,1362.0198
323,2021-11-04T00:00:00+00:00,1635984000000.0,7.007,7.076,6.808,6.825,107.4942
324,2021-11-05T00:00:00+00:00,1636070400000.0,6.825,6.876,6.449,6.75,5687.317
325,2021-11-06T00:00:00+00:00,1636156800000.0,6.75,6.75,6.677,6.696,38.8248
326,2021-11-07T00:00:00+00:00,1636243200000.0,6.696,6.696,6.633,6.678,51.9578
327,2021-11-08T00:00:00+00:00,1636329600000.0,6.678,7.348,6.604,7.335,15289.6905
328,2021-11-09T00:00:00+00:00,1636416000000.0,7.335,7.625,6.957,7.29,5569.3056
329,2021-11-10T00:00:00+00:00,1636502400000.0,7.29,7.488,7.014,7.096,807.1417
330,2021-11-11T00:00:00+00:00,1636588800000.0,7.096,7.656,7.078,7.617,738.9671
331,2021-11-12T00:00:00+00:00,1636675200000.0,7.617,8.576,7.612,8.513,3317.2024
332,2021-11-13T00:00:00+00:00,1636761600000.0,8.513,8.663,8.468,8.558,248.4472
333,2021-11-14T00:00:00+00:00,1636848000000.0,8.558,8.562,8.5,8.511,1369.013
334,2021-11-15T00:00:00+00:00,1636934400000.0,8.511,8.854,8.1,8.18,6081.7334
335,2021-11-16T00:00:00+00:00,1637020800000.0,8.18,8.463,7.813,8.345,2775.1142
336,2021-11-17T00:00:00+00:00,1637107200000.0,8.345,8.39,7.844,7.891,1897.1523
337,2021-11-18T00:00:00+00:00,1637193600000.0,7.891,7.927,7.001,7.174,3717.3706
338,2021-11-19T00:00:00+00:00,1637280000000.0,7.174,7.553,7.008,7.039,55938.0131
339,2021-11-20T00:00:00+00:00,1637366400000.0,7.039,7.078,7.039,7.077,118.9086
340,2021-11-21T00:00:00+00:00,1637452800000.0,7.077,7.077,7.062,7.062,0.0
341,2021-11-22T00:00:00+00:00,1637539200000.0,7.062,7.138,6.63,6.736,3886.3673
342,2021-11-23T00:00:00+00:00,1637625600000.0,6.736,6.88,6.54,6.653,1336.6188
343,2021-11-24T00:00:00+00:00,1637712000000.0,6.653,6.916,6.5,6.734,942.5075
344,2021-11-25T00:00:00+00:00,1637798400000.0,6.734,6.85,6.734,6.793,22.5846
345,2021-11-26T00:00:00+00:00,1637884800000.0,6.793,6.838,6.389,6.672,3064.2172
346,2021-11-27T00:00:00+00:00,1637971200000.0,6.672,6.722,6.658,6.669,10.005
347,2021-11-28T00:00:00+00:00,1638057600000.0,6.669,6.678,6.654,6.673,10.0005
348,2021-11-29T00:00:00+00:00,1638144000000.0,6.673,6.898,6.416,6.505,407.3952
349,2021-11-30T00:00:00+00:00,1638230400000.0,6.505,6.69,6.129,6.468,6252.5324
350,2021-12-01T00:00:00+00:00,1638316800000.0,6.468,6.53,6.0,6.077,3862.9863
351,2021-12-02T00:00:00+00:00,1638403200000.0,6.077,6.235,5.925,6.1,2105.1376
352,2021-12-03T00:00:00+00:00,1638489600000.0,6.1,6.151,5.755,5.779,3674.0786
353,2021-12-04T00:00:00+00:00,1638576000000.0,5.779,5.882,5.745,5.75,639.4162
354,2021-12-05T00:00:00+00:00,1638662400000.0,5.75,5.801,5.747,5.801,40.0269
355,2021-12-06T00:00:00+00:00,1638748800000.0,5.801,6.081,5.577,5.974,75.2312
356,2021-12-07T00:00:00+00:00,1638835200000.0,5.974,6.486,5.974,6.432,15378.2356
357,2021-12-08T00:00:00+00:00,1638921600000.0,6.432,6.744,6.25,6.605,13550.4477
358,2021-12-09T00:00:00+00:00,1639008000000.0,6.605,6.744,6.053,6.344,4911.1055
359,2021-12-10T00:00:00+00:00,1639094400000.0,6.344,6.467,6.082,6.089,122.8794
360,2021-12-11T00:00:00+00:00,1639180800000.0,6.089,6.166,6.083,6.164,16.6482
361,2021-12-12T00:00:00+00:00,1639267200000.0,6.164,6.166,6.151,6.162,40.0558
362,2021-12-13T00:00:00+00:00,1639353600000.0,6.162,6.352,5.867,5.998,206.7012
363,2021-12-14T00:00:00+00:00,1639440000000.0,5.998,6.091,5.85,5.92,21.9881
364,2021-12-15T00:00:00+00:00,1639526400000.0,5.92,5.934,5.438,5.865,1501.2659
365,2021-12-16T00:00:00+00:00,1639612800000.0,5.865,5.962,5.647,5.695,601.5497
366,2021-12-17T00:00:00+00:00,1639699200000.0,5.695,5.949,5.556,5.91,76.2024
367,2021-12-18T00:00:00+00:00,1639785600000.0,5.91,5.919,5.907,5.919,8.8785
368,2021-12-19T00:00:00+00:00,1639872000000.0,5.919,5.925,5.853,5.854,39.6639
369,2021-12-20T00:00:00+00:00,1639958400000.0,5.859,5.877,5.545,5.713,112.7995
370,2021-12-21T00:00:00+00:00,1640044800000.0,5.713,6.031,5.675,5.932,172.2556
371,2021-12-22T00:00:00+00:00,1640131200000.0,5.932,6.008,5.771,5.938,113.4112
372,2021-12-23T00:00:00+00:00,1640217600000.0,5.938,6.188,5.823,6.14,367.7095
373,2021-12-24T00:00:00+00:00,1640304000000.0,6.14,6.14,6.089,6.089,117.6122
374,2021-12-25T00:00:00+00:00,1640390400000.0,6.089,6.131,6.089,6.127,35.5598
375,2021-12-26T00:00:00+00:00,1640476800000.0,6.127,6.131,6.114,6.124,112.1058
376,2021-12-27T00:00:00+00:00,1640563200000.0,6.124,6.26,5.906,5.956,286.3674
377,2021-12-28T00:00:00+00:00,1640649600000.0,5.963,6.051,5.727,5.757,890.3923
378,2021-12-29T00:00:00+00:00,1640736000000.0,5.757,5.831,5.437,5.513,292.8354
379,2021-12-30T00:00:00+00:00,1640822400000.0,5.513,5.736,5.45,5.736,12.0456
380,2021-12-31T00:00:00+00:00,1640908800000.0,5.736,5.736,5.413,5.4615,170.2492
381,2022-01-01T00:00:00+00:00,1640995200000.0,5.4615,5.481,5.434,5.481,308.5783
382,2022-01-02T00:00:00+00:00,1641081600000.0,5.481,5.482,5.47,5.482,54.8117
383,2022-01-03T00:00:00+00:00,1641168000000.0,5.482,5.965,5.458,5.773,539.3294
384,2022-01-04T00:00:00+00:00,1641254400000.0,5.773,5.831,5.559,5.8,69.0454
385,2022-01-05T00:00:00+00:00,1641340800000.0,5.8,5.869,5.431,5.448,398.795
386,2022-01-06T00:00:00+00:00,1641427200000.0,5.44,5.59,5.245,5.398,153.3275
387,2022-01-07T00:00:00+00:00,1641513600000.0,5.398,5.698,5.381,5.518,1178.0481
388,2022-01-08T00:00:00+00:00,1641600000000.0,5.518,5.558,5.516,5.558,5.5572
389,2022-01-09T00:00:00+00:00,1641686400000.0,5.558,5.558,5.546,5.546,11.6681
390,2022-01-10T00:00:00+00:00,1641772800000.0,5.551,5.831,5.449,5.751,337.4208
391,2022-01-11T00:00:00+00:00,1641859200000.0,5.751,6.049,5.666,5.92,394.079
392,2022-01-12T00:00:00+00:00,1641945600000.0,5.92,6.021,5.758,5.785,44.0246
393,2022-01-13T00:00:00+00:00,1642032000000.0,5.785,5.795,5.548,5.656,17.01
394,2022-01-14T00:00:00+00:00,1642118400000.0,5.656,5.675,5.396,5.547,0.0
395,2022-01-15T00:00:00+00:00,1642204800000.0,5.547,5.598,5.533,5.543,0.0
396,2022-01-16T00:00:00+00:00,1642291200000.0,5.543,5.631,5.519,5.52,0.0
397,2022-01-17T00:00:00+00:00,1642377600000.0,5.52,5.567,5.512,5.52,12.7116
398,2022-01-18T00:00:00+00:00,1642464000000.0,5.52,5.526,5.125,5.195,53.9158
399,2022-01-19T00:00:00+00:00,1642550400000.0,5.195,5.2,4.869,4.918,35.2573
400,2022-01-20T00:00:00+00:00,1642636800000.0,4.918,5.108,4.714,4.746,17.7694
401,2022-01-21T00:00:00+00:00,1642723200000.0,4.746,4.77,4.424,4.448,202.1776
402,2022-01-22T00:00:00+00:00,1642809600000.0,4.448,4.469,4.433,4.469,65.5683
403,2022-01-23T00:00:00+00:00,1642896000000.0,4.469,4.469,4.464,4.468,0.0