crypto_data/AKRO_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-09-25T00:00:00+00:00,1600992000000.0,0.0131275,0.020255,0.01289,0.01614,66578.58979
1,2020-09-26T00:00:00+00:00,1601078400000.0,0.01614,0.017615,0.0154,0.0164,24165.9674
2,2020-09-27T00:00:00+00:00,1601164800000.0,0.0164,0.016665,0.014785,0.015445,18447.142715
3,2020-09-28T00:00:00+00:00,1601251200000.0,0.015445,0.01618,0.0144,0.01444,21511.181215
4,2020-09-29T00:00:00+00:00,1601337600000.0,0.01444,0.014675,0.012775,0.01296,23530.572385
5,2020-09-30T00:00:00+00:00,1601424000000.0,0.01296,0.013405,0.012045,0.01228,917.31141
6,2020-10-01T00:00:00+00:00,1601510400000.0,0.01228,0.013665,0.01144,0.01194,2213.81278
7,2020-10-02T00:00:00+00:00,1601596800000.0,0.01194,0.012195,0.010245,0.011075,122532.984915
8,2020-10-03T00:00:00+00:00,1601683200000.0,0.011075,0.01188,0.010725,0.01154,7451.30921
9,2020-10-04T00:00:00+00:00,1601769600000.0,0.01154,0.011575,0.01022,0.010565,2649.890105
10,2020-10-05T00:00:00+00:00,1601856000000.0,0.010565,0.01082,0.00989,0.0099,12306.271555
11,2020-10-06T00:00:00+00:00,1601942400000.0,0.0099,0.010165,0.008995,0.00906,815.31848
12,2020-10-07T00:00:00+00:00,1602028800000.0,0.00906,0.00912,0.007645,0.00843,20521.11702
13,2020-10-08T00:00:00+00:00,1602115200000.0,0.00843,0.009215,0.007815,0.008905,14767.154985
14,2020-10-09T00:00:00+00:00,1602201600000.0,0.008905,0.01121,0.008685,0.01102,5729.184265
15,2020-10-10T00:00:00+00:00,1602288000000.0,0.01102,0.01212,0.010295,0.010355,10448.867495
16,2020-10-11T00:00:00+00:00,1602374400000.0,0.010355,0.01194,0.01016,0.01191,1946.62572
17,2020-10-12T00:00:00+00:00,1602460800000.0,0.01191,0.012135,0.01104,0.011655,8088.72763
18,2020-10-13T00:00:00+00:00,1602547200000.0,0.011655,0.014215,0.01156,0.013905,12275.42368
19,2020-10-14T00:00:00+00:00,1602633600000.0,0.013905,0.016965,0.013595,0.016275,14060.93371
20,2020-10-15T00:00:00+00:00,1602720000000.0,0.016275,0.01634,0.01395,0.014385,55658.753025
21,2020-10-16T00:00:00+00:00,1602806400000.0,0.014385,0.014385,0.01202,0.01213,3676.30994
22,2020-10-17T00:00:00+00:00,1602892800000.0,0.01213,0.012825,0.0115,0.01274,1123.65936
23,2020-10-18T00:00:00+00:00,1602979200000.0,0.01274,0.015465,0.012685,0.01508,3183.924475
24,2020-10-19T00:00:00+00:00,1603065600000.0,0.01508,0.01522,0.012985,0.013145,8910.94522
25,2020-10-20T00:00:00+00:00,1603152000000.0,0.013145,0.01329,0.011655,0.01175,4293.43393
26,2020-10-21T00:00:00+00:00,1603238400000.0,0.01175,0.013435,0.01171,0.0125,3525.0789
27,2020-10-22T00:00:00+00:00,1603324800000.0,0.0125,0.01438,0.012255,0.0135,26512.80457
28,2020-10-23T00:00:00+00:00,1603411200000.0,0.0135,0.013715,0.011885,0.01228,3292.590145
29,2020-10-24T00:00:00+00:00,1603497600000.0,0.01228,0.012485,0.011905,0.012075,703.11475
30,2020-10-25T00:00:00+00:00,1603584000000.0,0.012075,0.012205,0.011565,0.011565,1310.081495
31,2020-10-26T00:00:00+00:00,1603670400000.0,0.011565,0.011565,0.0097,0.010295,10814.684765
32,2020-10-27T00:00:00+00:00,1603756800000.0,0.010295,0.011785,0.009905,0.011435,10838.333565
33,2020-10-28T00:00:00+00:00,1603843200000.0,0.011435,0.011435,0.0097,0.00989,1318.85348
34,2020-10-29T00:00:00+00:00,1603929600000.0,0.00989,0.010345,0.008935,0.008935,3227.101535
35,2020-10-30T00:00:00+00:00,1604016000000.0,0.008935,0.01041,0.008605,0.010125,5930.00632
36,2020-10-31T00:00:00+00:00,1604102400000.0,0.010125,0.010395,0.00978,0.0098,40.29692
37,2020-11-01T00:00:00+00:00,1604188800000.0,0.0098,0.010255,0.00958,0.010075,7042.64796
38,2020-11-02T00:00:00+00:00,1604275200000.0,0.010075,0.011525,0.00957,0.010145,30864.109025
39,2020-11-03T00:00:00+00:00,1604361600000.0,0.010145,0.010155,0.00831,0.00881,8507.388405
40,2020-11-04T00:00:00+00:00,1604448000000.0,0.00881,0.00894,0.007935,0.00822,23625.67378
41,2020-11-05T00:00:00+00:00,1604534400000.0,0.00822,0.00887,0.00792,0.00864,8901.24228
42,2020-11-06T00:00:00+00:00,1604620800000.0,0.00864,0.01098,0.008515,0.010535,16884.00465
43,2020-11-07T00:00:00+00:00,1604707200000.0,0.010535,0.01073,0.009,0.009515,4407.796145
44,2020-11-08T00:00:00+00:00,1604793600000.0,0.009515,0.01005,0.009345,0.00997,4759.914605
45,2020-11-09T00:00:00+00:00,1604880000000.0,0.00997,0.0102,0.009305,0.00959,4179.666835
46,2020-11-10T00:00:00+00:00,1604966400000.0,0.00959,0.011435,0.00959,0.0114,7943.73828
47,2020-11-11T00:00:00+00:00,1605052800000.0,0.0114,0.014305,0.01055,0.012255,51426.476585
48,2020-11-12T00:00:00+00:00,1605139200000.0,0.012255,0.01348,0.009435,0.0099,41194.686315
49,2020-11-13T00:00:00+00:00,1605225600000.0,0.0099,0.010795,0.00973,0.00995,12011.768175
50,2020-11-14T00:00:00+00:00,1605312000000.0,0.00995,0.009965,0.007925,0.009075,21698.84168
51,2020-11-15T00:00:00+00:00,1605398400000.0,0.009075,0.009775,0.009045,0.00916,3899.344505
52,2020-11-16T00:00:00+00:00,1605484800000.0,0.00916,0.00966,0.00899,0.0091,1134.6311
53,2020-11-17T00:00:00+00:00,1605571200000.0,0.0091,0.009225,0.008345,0.009025,5828.555335
54,2020-11-18T00:00:00+00:00,1605657600000.0,0.009025,0.009195,0.00855,0.00863,1505.563025
55,2020-11-19T00:00:00+00:00,1605744000000.0,0.00863,0.00872,0.0083,0.00855,788.54539
56,2020-11-20T00:00:00+00:00,1605830400000.0,0.00855,0.00918,0.008515,0.00908,9181.02278
57,2020-11-21T00:00:00+00:00,1605916800000.0,0.00908,0.010285,0.00883,0.01015,2964.09208
58,2020-11-22T00:00:00+00:00,1606003200000.0,0.01015,0.010335,0.00906,0.00947,1596.75773
59,2020-11-23T00:00:00+00:00,1606089600000.0,0.00947,0.01032,0.00925,0.01004,5738.45245
60,2020-11-24T00:00:00+00:00,1606176000000.0,0.01004,0.011185,0.009965,0.01069,12369.95741
61,2020-11-25T00:00:00+00:00,1606262400000.0,0.01069,0.01191,0.01014,0.01047,1967.798185
62,2020-11-26T00:00:00+00:00,1606348800000.0,0.01047,0.010655,0.00724,0.008595,19350.37274
63,2020-11-27T00:00:00+00:00,1606435200000.0,0.008595,0.00903,0.008095,0.008515,6421.008795
64,2020-11-28T00:00:00+00:00,1606521600000.0,0.008515,0.00897,0.008445,0.008815,135.96435
65,2020-11-29T00:00:00+00:00,1606608000000.0,0.008815,0.009435,0.008215,0.0086,3926.969905
66,2020-11-30T00:00:00+00:00,1606694400000.0,0.0086,0.01142,0.00839,0.00988,61452.097185
67,2020-12-01T00:00:00+00:00,1606780800000.0,0.00988,0.010155,0.008945,0.00904,2537.95173
68,2020-12-02T00:00:00+00:00,1606867200000.0,0.00904,0.009365,0.008625,0.00901,2996.744315
69,2020-12-03T00:00:00+00:00,1606953600000.0,0.00901,0.01361,0.008885,0.012405,39150.630805
70,2020-12-04T00:00:00+00:00,1607040000000.0,0.012405,0.01293,0.01034,0.010735,28382.09317
71,2020-12-05T00:00:00+00:00,1607126400000.0,0.010735,0.01274,0.010285,0.012295,8369.853345
72,2020-12-06T00:00:00+00:00,1607212800000.0,0.012295,0.015485,0.012285,0.013035,35268.235165
73,2020-12-07T00:00:00+00:00,1607299200000.0,0.013035,0.01436,0.0127,0.012945,11977.933765
74,2020-12-08T00:00:00+00:00,1607385600000.0,0.012945,0.013145,0.01086,0.011075,21543.21116
75,2020-12-09T00:00:00+00:00,1607472000000.0,0.011075,0.013025,0.010295,0.01258,8056.30925
76,2020-12-10T00:00:00+00:00,1607558400000.0,0.01258,0.01331,0.011855,0.012505,5731.19514
77,2020-12-11T00:00:00+00:00,1607644800000.0,0.012505,0.012505,0.01072,0.01102,2538.0358
78,2020-12-12T00:00:00+00:00,1607731200000.0,0.01102,0.012265,0.01102,0.01163,3093.25634
79,2020-12-13T00:00:00+00:00,1607817600000.0,0.01163,0.012165,0.011515,0.01153,2057.08343
80,2020-12-14T00:00:00+00:00,1607904000000.0,0.01153,0.011575,0.011035,0.011155,1443.777565
81,2020-12-15T00:00:00+00:00,1607990400000.0,0.011155,0.011415,0.010675,0.01092,3681.079065
82,2020-12-16T00:00:00+00:00,1608076800000.0,0.01092,0.011705,0.010815,0.01122,4248.033815
83,2020-12-17T00:00:00+00:00,1608163200000.0,0.01122,0.01195,0.01096,0.010995,8817.877095
84,2020-12-18T00:00:00+00:00,1608249600000.0,0.010995,0.01113,0.01071,0.01102,2289.830665
85,2020-12-19T00:00:00+00:00,1608336000000.0,0.01102,0.011725,0.010975,0.01133,4066.02485
86,2020-12-20T00:00:00+00:00,1608422400000.0,0.01133,0.014705,0.011125,0.01228,17379.21707
87,2020-12-21T00:00:00+00:00,1608508800000.0,0.01228,0.01277,0.010445,0.010925,21812.047375
88,2020-12-22T00:00:00+00:00,1608595200000.0,0.010925,0.013465,0.01046,0.01198,3170.69655
89,2020-12-23T00:00:00+00:00,1608681600000.0,0.01198,0.01205,0.01053,0.01071,4405.852595
90,2020-12-24T00:00:00+00:00,1608768000000.0,0.01071,0.01087,0.00966,0.0108,6203.785745
91,2020-12-25T00:00:00+00:00,1608854400000.0,0.0108,0.011115,0.010415,0.01079,3753.780815
92,2020-12-26T00:00:00+00:00,1608940800000.0,0.01079,0.010905,0.009805,0.009895,3227.201315
93,2020-12-27T00:00:00+00:00,1609027200000.0,0.009895,0.01055,0.00947,0.00999,3787.42358
94,2020-12-28T00:00:00+00:00,1609113600000.0,0.00999,0.010435,0.00989,0.01021,677.360935
95,2020-12-29T00:00:00+00:00,1609200000000.0,0.01021,0.01021,0.0088,0.00917,13039.38112
96,2020-12-30T00:00:00+00:00,1609286400000.0,0.00917,0.00919,0.008745,0.008865,1656.902905
97,2020-12-31T00:00:00+00:00,1609372800000.0,0.008865,0.008935,0.008395,0.008415,6197.992735
98,2021-01-01T00:00:00+00:00,1609459200000.0,0.008415,0.010425,0.008415,0.009575,15507.34879
99,2021-01-02T00:00:00+00:00,1609545600000.0,0.009575,0.009735,0.00872,0.009025,6242.73258
100,2021-01-03T00:00:00+00:00,1609632000000.0,0.009025,0.00999,0.0088,0.009975,7453.525155
101,2021-01-04T00:00:00+00:00,1609718400000.0,0.009975,0.01052,0.00874,0.009575,4071.94243
102,2021-01-05T00:00:00+00:00,1609804800000.0,0.009575,0.00991,0.00906,0.00944,7647.31387
103,2021-01-06T00:00:00+00:00,1609891200000.0,0.00944,0.01095,0.009315,0.01038,15715.77024
104,2021-01-07T00:00:00+00:00,1609977600000.0,0.01038,0.011885,0.01032,0.011045,64627.08294
105,2021-01-08T00:00:00+00:00,1610064000000.0,0.011045,0.01354,0.00989,0.012345,45417.1897
106,2021-01-09T00:00:00+00:00,1610150400000.0,0.012345,0.013,0.01157,0.01248,20038.151195
107,2021-01-10T00:00:00+00:00,1610236800000.0,0.01248,0.01296,0.01093,0.011265,14513.549375
108,2021-01-11T00:00:00+00:00,1610323200000.0,0.011265,0.011265,0.00879,0.010125,31377.878295
109,2021-01-12T00:00:00+00:00,1610409600000.0,0.010125,0.01049,0.009335,0.00993,2013.959745
110,2021-01-13T00:00:00+00:00,1610496000000.0,0.00993,0.01045,0.00955,0.01037,1884.712745
111,2021-01-14T00:00:00+00:00,1610582400000.0,0.01037,0.01077,0.00995,0.01021,3386.284045
112,2021-01-15T00:00:00+00:00,1610668800000.0,0.010255,0.01125,0.010155,0.01109,8340.71363
113,2021-01-16T00:00:00+00:00,1610755200000.0,0.01109,0.015285,0.011055,0.014895,113277.462465
114,2021-01-17T00:00:00+00:00,1610841600000.0,0.014895,0.01518,0.01274,0.014805,37738.34508
115,2021-01-18T00:00:00+00:00,1610928000000.0,0.014805,0.01829,0.01458,0.01579,115753.377015
116,2021-01-19T00:00:00+00:00,1611014400000.0,0.01579,0.02005,0.015425,0.018355,47754.210215
117,2021-01-20T00:00:00+00:00,1611100800000.0,0.018355,0.01838,0.01528,0.017345,24504.51402
118,2021-01-21T00:00:00+00:00,1611187200000.0,0.017345,0.017365,0.013065,0.013375,20266.460835
119,2021-01-22T00:00:00+00:00,1611273600000.0,0.013375,0.015635,0.0121,0.01466,7909.23861
120,2021-01-23T00:00:00+00:00,1611360000000.0,0.01466,0.01699,0.01433,0.0164,12211.93424
121,2021-01-24T00:00:00+00:00,1611446400000.0,0.0164,0.017775,0.01556,0.01677,8007.2779
122,2021-01-25T00:00:00+00:00,1611532800000.0,0.01677,0.01897,0.015395,0.01758,33730.131765
123,2021-01-26T00:00:00+00:00,1611619200000.0,0.01758,0.020165,0.01579,0.019855,165639.26372
124,2021-01-27T00:00:00+00:00,1611705600000.0,0.019855,0.02224,0.01717,0.020135,460252.416935
125,2021-01-28T00:00:00+00:00,1611792000000.0,0.020135,0.021815,0.01872,0.018725,85655.68159
126,2021-01-29T00:00:00+00:00,1611878400000.0,0.018725,0.01945,0.017645,0.018695,73747.69433
127,2021-01-30T00:00:00+00:00,1611964800000.0,0.018695,0.02024,0.017655,0.02024,19178.01533
128,2021-01-31T00:00:00+00:00,1612051200000.0,0.02024,0.02024,0.017605,0.018185,25669.334135
129,2021-02-01T00:00:00+00:00,1612137600000.0,0.018185,0.01823,0.016665,0.01738,4224.99551
130,2021-02-02T00:00:00+00:00,1612224000000.0,0.01738,0.019,0.017115,0.01822,3985.137715
131,2021-02-03T00:00:00+00:00,1612310400000.0,0.01822,0.024645,0.01806,0.023905,148333.830705
132,2021-02-04T00:00:00+00:00,1612396800000.0,0.023905,0.057115,0.022685,0.040445,175489.95711
133,2021-02-05T00:00:00+00:00,1612483200000.0,0.040445,0.059425,0.03733,0.04373,294288.71423
134,2021-02-06T00:00:00+00:00,1612569600000.0,0.04373,0.045685,0.03822,0.042755,164224.91488
135,2021-02-07T00:00:00+00:00,1612656000000.0,0.042755,0.04438,0.03725,0.040075,171077.018685
136,2021-02-08T00:00:00+00:00,1612742400000.0,0.040075,0.04686,0.038165,0.04369,90182.171605
137,2021-02-09T00:00:00+00:00,1612828800000.0,0.04369,0.05142,0.042025,0.046065,73866.52326
138,2021-02-10T00:00:00+00:00,1612915200000.0,0.046065,0.050835,0.040605,0.04603,225734.38431
139,2021-02-11T00:00:00+00:00,1613001600000.0,0.04603,0.05629,0.043885,0.04989,573394.581655
140,2021-02-12T00:00:00+00:00,1613088000000.0,0.04989,0.065645,0.047355,0.05846,482021.022535
141,2021-02-13T00:00:00+00:00,1613174400000.0,0.05846,0.06149,0.050445,0.05476,129500.087315
142,2021-02-14T00:00:00+00:00,1613260800000.0,0.05476,0.05555,0.0472,0.05315,163774.83317
143,2021-02-15T00:00:00+00:00,1613347200000.0,0.05315,0.053255,0.03232,0.04434,145276.79489
144,2021-02-16T00:00:00+00:00,1613433600000.0,0.04434,0.0472,0.04073,0.04269,62797.89135
145,2021-02-17T00:00:00+00:00,1613520000000.0,0.04269,0.046595,0.03929,0.04289,35176.22713
146,2021-02-18T00:00:00+00:00,1613606400000.0,0.04289,0.047445,0.04289,0.045945,31982.52861
147,2021-02-19T00:00:00+00:00,1613692800000.0,0.045945,0.050995,0.04234,0.04891,47381.33255
148,2021-02-20T00:00:00+00:00,1613779200000.0,0.04891,0.051635,0.04105,0.044155,63916.262105
149,2021-02-21T00:00:00+00:00,1613865600000.0,0.044155,0.045615,0.04299,0.04371,41815.556055
150,2021-02-22T00:00:00+00:00,1613952000000.0,0.04371,0.044285,0.03024,0.038685,45339.50825
151,2021-02-23T00:00:00+00:00,1614038400000.0,0.038685,0.03917,0.025115,0.03161,26692.241625
152,2021-02-24T00:00:00+00:00,1614124800000.0,0.03161,0.03632,0.02968,0.033805,12444.529835
153,2021-02-25T00:00:00+00:00,1614211200000.0,0.033805,0.03722,0.03123,0.031575,44832.09302
154,2021-02-26T00:00:00+00:00,1614297600000.0,0.031575,0.033575,0.027165,0.03035,26391.545245
155,2021-02-27T00:00:00+00:00,1614384000000.0,0.03035,0.034635,0.030275,0.031575,8772.14581
156,2021-02-28T00:00:00+00:00,1614470400000.0,0.031575,0.032145,0.027825,0.03048,14249.010105
157,2021-03-01T00:00:00+00:00,1614556800000.0,0.03048,0.03399,0.03042,0.03361,5912.89495
158,2021-03-02T00:00:00+00:00,1614643200000.0,0.03361,0.038685,0.03297,0.03788,51563.727365
159,2021-03-03T00:00:00+00:00,1614729600000.0,0.03788,0.0418,0.037195,0.04033,63630.37866
160,2021-03-04T00:00:00+00:00,1614816000000.0,0.04033,0.043,0.037165,0.038585,89941.37317
161,2021-03-05T00:00:00+00:00,1614902400000.0,0.038585,0.03947,0.03487,0.037245,3079.911495
162,2021-03-06T00:00:00+00:00,1614988800000.0,0.037245,0.03881,0.03583,0.038745,12462.328825
163,2021-03-07T00:00:00+00:00,1615075200000.0,0.038745,0.04153,0.037935,0.03989,18863.859695
164,2021-03-08T00:00:00+00:00,1615161600000.0,0.03989,0.0419,0.037875,0.041755,11759.872425
165,2021-03-09T00:00:00+00:00,1615248000000.0,0.041755,0.04414,0.04115,0.04294,26041.373755
166,2021-03-10T00:00:00+00:00,1615334400000.0,0.04294,0.04294,0.03913,0.039275,23716.2812
167,2021-03-11T00:00:00+00:00,1615420800000.0,0.039275,0.04229,0.037415,0.04034,20665.155935
168,2021-03-12T00:00:00+00:00,1615507200000.0,0.04034,0.058185,0.03997,0.055565,325639.526875
169,2021-03-13T00:00:00+00:00,1615593600000.0,0.055565,0.067,0.051095,0.051095,292214.069405
170,2021-03-14T00:00:00+00:00,1615680000000.0,0.050965,0.059255,0.050025,0.05526,122685.127295
171,2021-03-15T00:00:00+00:00,1615766400000.0,0.05526,0.057775,0.049105,0.049615,100823.888705
172,2021-03-16T00:00:00+00:00,1615852800000.0,0.049615,0.06011,0.0461,0.05569,96681.63074
173,2021-03-17T00:00:00+00:00,1615939200000.0,0.05569,0.056555,0.050255,0.0546,34553.97346
174,2021-03-18T00:00:00+00:00,1616025600000.0,0.0546,0.06448,0.053295,0.05975,212427.9186
175,2021-03-19T00:00:00+00:00,1616112000000.0,0.05975,0.068975,0.057075,0.06579,111816.448845
176,2021-03-20T00:00:00+00:00,1616198400000.0,0.06579,0.071805,0.06247,0.06277,155571.339025
177,2021-03-21T00:00:00+00:00,1616284800000.0,0.06277,0.069115,0.061525,0.06669,117461.366605
178,2021-03-22T00:00:00+00:00,1616371200000.0,0.06669,0.0699,0.05844,0.05944,175451.567075
179,2021-03-23T00:00:00+00:00,1616457600000.0,0.05944,0.06126,0.05363,0.05467,91575.705435
180,2021-03-24T00:00:00+00:00,1616544000000.0,0.05467,0.05853,0.04549,0.04794,27746.47406
181,2021-03-25T00:00:00+00:00,1616630400000.0,0.04794,0.04978,0.042755,0.045815,50982.239375
182,2021-03-26T00:00:00+00:00,1616716800000.0,0.045815,0.05266,0.045775,0.05226,52149.744325
183,2021-03-27T00:00:00+00:00,1616803200000.0,0.05226,0.060615,0.05169,0.05638,78506.73433
184,2021-03-28T00:00:00+00:00,1616889600000.0,0.05638,0.07395,0.05578,0.073395,124590.634695
185,2021-03-29T00:00:00+00:00,1616976000000.0,0.073395,0.07805,0.067795,0.07053,138760.781235
186,2021-03-30T00:00:00+00:00,1617062400000.0,0.07053,0.079,0.068685,0.07075,71423.0361
187,2021-03-31T00:00:00+00:00,1617148800000.0,0.07075,0.080445,0.06426,0.07719,75738.479025
188,2021-04-01T00:00:00+00:00,1617235200000.0,0.07719,0.087935,0.074215,0.075605,122652.058295
189,2021-04-02T00:00:00+00:00,1617321600000.0,0.075605,0.079,0.07216,0.073785,32037.178105
190,2021-04-03T00:00:00+00:00,1617408000000.0,0.073785,0.076365,0.066275,0.06639,72586.125055
191,2021-04-04T00:00:00+00:00,1617494400000.0,0.06639,0.07641,0.065445,0.07452,58657.13719
192,2021-04-05T00:00:00+00:00,1617580800000.0,0.07452,0.07826,0.06963,0.07227,70838.80651
193,2021-04-06T00:00:00+00:00,1617667200000.0,0.07227,0.07898,0.06864,0.070425,59283.08547
194,2021-04-07T00:00:00+00:00,1617753600000.0,0.070425,0.08788,0.06523,0.07851,153705.065345
195,2021-04-08T00:00:00+00:00,1617840000000.0,0.07851,0.07893,0.07251,0.0774,52359.74213
196,2021-04-09T00:00:00+00:00,1617926400000.0,0.0774,0.081665,0.075085,0.078855,99984.15622
197,2021-04-10T00:00:00+00:00,1618012800000.0,0.078855,0.083,0.072505,0.074325,20119.773895
198,2021-04-11T00:00:00+00:00,1618099200000.0,0.074325,0.075005,0.072005,0.072505,16975.417435
199,2021-04-12T00:00:00+00:00,1618185600000.0,0.072505,0.072505,0.068965,0.068965,55753.60846
200,2021-04-13T00:00:00+00:00,1618272000000.0,0.068965,0.06942,0.06494,0.06702,39950.41541
201,2021-04-14T00:00:00+00:00,1618358400000.0,0.06702,0.06881,0.05965,0.06531,106990.65735
202,2021-04-15T00:00:00+00:00,1618444800000.0,0.065225,0.07065,0.064145,0.068905,122448.545505
203,2021-04-16T00:00:00+00:00,1618531200000.0,0.068905,0.070295,0.05969,0.06733,95835.314575
204,2021-04-17T00:00:00+00:00,1618617600000.0,0.06733,0.073545,0.066425,0.066465,141237.94516
205,2021-04-18T00:00:00+00:00,1618704000000.0,0.066465,0.06738,0.04646,0.05689,193021.91132
206,2021-04-19T00:00:00+00:00,1618790400000.0,0.05689,0.059065,0.04881,0.04987,35184.121195
207,2021-04-20T00:00:00+00:00,1618876800000.0,0.04987,0.054665,0.04437,0.05327,93725.480015
208,2021-04-21T00:00:00+00:00,1618963200000.0,0.05327,0.0536,0.04684,0.04726,25297.80846
209,2021-04-22T00:00:00+00:00,1619049600000.0,0.04726,0.05382,0.043225,0.04378,60860.691805
210,2021-04-23T00:00:00+00:00,1619136000000.0,0.04378,0.04471,0.033605,0.04132,55682.110415
211,2021-04-24T00:00:00+00:00,1619222400000.0,0.04132,0.041345,0.03668,0.037,27213.38402
212,2021-04-25T00:00:00+00:00,1619308800000.0,0.037,0.041975,0.03579,0.038015,35222.78591
213,2021-04-26T00:00:00+00:00,1619395200000.0,0.038015,0.048225,0.03764,0.04739,28815.37325
214,2021-04-27T00:00:00+00:00,1619481600000.0,0.04739,0.052085,0.04643,0.049385,20162.05746
215,2021-04-28T00:00:00+00:00,1619568000000.0,0.049385,0.05617,0.04915,0.050765,54618.177505
216,2021-04-29T00:00:00+00:00,1619654400000.0,0.050765,0.054525,0.047845,0.050075,108301.67012
217,2021-04-30T00:00:00+00:00,1619740800000.0,0.050075,0.05271,0.048955,0.05167,50491.74259
218,2021-05-01T00:00:00+00:00,1619827200000.0,0.05167,0.05909,0.051375,0.057005,138183.681815
219,2021-05-02T00:00:00+00:00,1619913600000.0,0.057005,0.059225,0.05294,0.055075,49755.437765
220,2021-05-03T00:00:00+00:00,1620000000000.0,0.055075,0.057815,0.054945,0.055245,77674.95386
221,2021-05-04T00:00:00+00:00,1620086400000.0,0.055245,0.05529,0.048165,0.048485,56659.214875
222,2021-05-05T00:00:00+00:00,1620172800000.0,0.048485,0.05365,0.04777,0.05216,31004.844145
223,2021-05-06T00:00:00+00:00,1620259200000.0,0.05216,0.05512,0.050065,0.05098,38102.683995
224,2021-05-07T00:00:00+00:00,1620345600000.0,0.05098,0.052595,0.048865,0.049645,22210.070595
225,2021-05-08T00:00:00+00:00,1620432000000.0,0.049645,0.05244,0.049225,0.05078,25757.82292
226,2021-05-09T00:00:00+00:00,1620518400000.0,0.05078,0.054,0.048995,0.050685,10260.034265
227,2021-05-10T00:00:00+00:00,1620604800000.0,0.050685,0.05465,0.0403,0.045045,98845.963125
228,2021-05-11T00:00:00+00:00,1620691200000.0,0.045045,0.049305,0.04397,0.048915,25107.79822
229,2021-05-12T00:00:00+00:00,1620777600000.0,0.048915,0.0525,0.04149,0.04219,109566.7047
230,2021-05-13T00:00:00+00:00,1620864000000.0,0.04149,0.04627,0.0395,0.04232,45740.84294
231,2021-05-14T00:00:00+00:00,1620950400000.0,0.04232,0.048895,0.042145,0.04626,67368.10884
232,2021-05-15T00:00:00+00:00,1621036800000.0,0.04626,0.048035,0.041655,0.04175,34133.732
233,2021-05-16T00:00:00+00:00,1621123200000.0,0.04175,0.044555,0.03781,0.04,31494.48966
234,2021-05-17T00:00:00+00:00,1621209600000.0,0.04,0.04045,0.035725,0.0371,44113.601045
235,2021-05-18T00:00:00+00:00,1621296000000.0,0.037125,0.04001,0.03618,0.036615,33000.266975
236,2021-05-19T00:00:00+00:00,1621382400000.0,0.036615,0.0374,0.0183,0.02293,69081.70831
237,2021-05-20T00:00:00+00:00,1621468800000.0,0.02293,0.02881,0.02037,0.02701,25201.74348
238,2021-05-21T00:00:00+00:00,1621555200000.0,0.02701,0.02878,0.01901,0.02221,71271.63257
239,2021-05-22T00:00:00+00:00,1621641600000.0,0.02221,0.02283,0.0192,0.02025,13770.80706
240,2021-05-23T00:00:00+00:00,1621728000000.0,0.02025,0.02088,0.013515,0.01741,24104.724855
241,2021-05-24T00:00:00+00:00,1621814400000.0,0.01741,0.02492,0.01684,0.02387,27182.304555
242,2021-05-25T00:00:00+00:00,1621900800000.0,0.02387,0.02461,0.0196,0.021975,20886.77492
243,2021-05-26T00:00:00+00:00,1621987200000.0,0.021975,0.026885,0.021535,0.0261,63791.02722
244,2021-05-27T00:00:00+00:00,1622073600000.0,0.0261,0.02651,0.0224,0.024125,45009.17477
245,2021-05-28T00:00:00+00:00,1622160000000.0,0.024125,0.02505,0.020065,0.02112,10855.286655
246,2021-05-29T00:00:00+00:00,1622246400000.0,0.02112,0.022215,0.01841,0.019335,4291.351665
247,2021-05-30T00:00:00+00:00,1622332800000.0,0.019335,0.022975,0.018185,0.021825,17960.039765
248,2021-05-31T00:00:00+00:00,1622419200000.0,0.021825,0.023625,0.020705,0.023165,11994.12996
249,2021-06-01T00:00:00+00:00,1622505600000.0,0.023165,0.024235,0.02228,0.02324,7550.565465
250,2021-06-02T00:00:00+00:00,1622592000000.0,0.02324,0.025905,0.022225,0.024595,27165.993915
251,2021-06-03T00:00:00+00:00,1622678400000.0,0.024595,0.02827,0.02391,0.02735,36678.56111
252,2021-06-04T00:00:00+00:00,1622764800000.0,0.02735,0.027375,0.02305,0.023965,20690.851695
253,2021-06-05T00:00:00+00:00,1622851200000.0,0.023965,0.02569,0.022185,0.022875,17857.821905
254,2021-06-06T00:00:00+00:00,1622937600000.0,0.022875,0.02522,0.022715,0.02497,12375.79654
255,2021-06-07T00:00:00+00:00,1623024000000.0,0.02497,0.02544,0.021695,0.021835,11603.779595
256,2021-06-08T00:00:00+00:00,1623110400000.0,0.021835,0.022215,0.019,0.02094,8624.97845
257,2021-06-09T00:00:00+00:00,1623196800000.0,0.02094,0.022425,0.019645,0.02215,9427.154165
258,2021-06-10T00:00:00+00:00,1623283200000.0,0.02215,0.0246,0.021935,0.022115,8813.420405
259,2021-06-11T00:00:00+00:00,1623369600000.0,0.022115,0.022605,0.020105,0.020595,8697.125125
260,2021-06-12T00:00:00+00:00,1623456000000.0,0.020595,0.02152,0.01884,0.019795,9619.523085
261,2021-06-13T00:00:00+00:00,1623542400000.0,0.019795,0.02125,0.019455,0.02112,3702.47115
262,2021-06-14T00:00:00+00:00,1623628800000.0,0.02112,0.022865,0.02095,0.0222,14161.34163
263,2021-06-15T00:00:00+00:00,1623715200000.0,0.0222,0.02469,0.02203,0.022815,14762.94435
264,2021-06-16T00:00:00+00:00,1623801600000.0,0.022815,0.024035,0.02181,0.021995,29338.831435
265,2021-06-17T00:00:00+00:00,1623888000000.0,0.021995,0.025395,0.02198,0.02375,45722.310305
266,2021-06-18T00:00:00+00:00,1623974400000.0,0.02375,0.02419,0.02087,0.02169,5290.789945
267,2021-06-19T00:00:00+00:00,1624060800000.0,0.02169,0.021775,0.020575,0.02128,4093.92011
268,2021-06-20T00:00:00+00:00,1624147200000.0,0.02128,0.021405,0.01908,0.020505,5818.2232
269,2021-06-21T00:00:00+00:00,1624233600000.0,0.020505,0.02052,0.016045,0.016095,5218.07015
270,2021-06-22T00:00:00+00:00,1624320000000.0,0.016095,0.0171,0.013605,0.01551,620.73436
271,2021-06-23T00:00:00+00:00,1624406400000.0,0.01551,0.017695,0.01502,0.017185,1143.4012
272,2021-06-24T00:00:00+00:00,1624492800000.0,0.017185,0.01833,0.01632,0.01764,3431.04221
273,2021-06-25T00:00:00+00:00,1624579200000.0,0.01764,0.01828,0.015615,0.015755,3595.99309
274,2021-06-26T00:00:00+00:00,1624665600000.0,0.015755,0.01619,0.014555,0.01603,847.19483
275,2021-06-27T00:00:00+00:00,1624752000000.0,0.01603,0.016815,0.015125,0.016715,4034.845215
276,2021-06-28T00:00:00+00:00,1624838400000.0,0.016715,0.01722,0.016255,0.01652,12636.28156
277,2021-06-29T00:00:00+00:00,1624924800000.0,0.01652,0.018845,0.01652,0.01783,43429.270905
278,2021-06-30T00:00:00+00:00,1625011200000.0,0.01783,0.01784,0.01627,0.017445,17242.768195
279,2021-07-01T00:00:00+00:00,1625097600000.0,0.017445,0.01763,0.01609,0.016595,2288.62285
280,2021-07-02T00:00:00+00:00,1625184000000.0,0.016595,0.01719,0.015765,0.0171,18305.012545
281,2021-07-03T00:00:00+00:00,1625270400000.0,0.0171,0.01786,0.01673,0.0173,28919.82393
282,2021-07-04T00:00:00+00:00,1625356800000.0,0.0173,0.01912,0.01692,0.017925,8389.070805
283,2021-07-05T00:00:00+00:00,1625443200000.0,0.017925,0.018165,0.016865,0.01714,2175.62675
284,2021-07-06T00:00:00+00:00,1625529600000.0,0.01714,0.020625,0.017135,0.0186,145903.815805
285,2021-07-07T00:00:00+00:00,1625616000000.0,0.0186,0.02002,0.01846,0.018875,21015.095895
286,2021-07-08T00:00:00+00:00,1625702400000.0,0.018875,0.018945,0.017305,0.01844,37215.13884
287,2021-07-09T00:00:00+00:00,1625788800000.0,0.01844,0.02094,0.017265,0.019835,28068.699105
288,2021-07-10T00:00:00+00:00,1625875200000.0,0.019835,0.02231,0.01922,0.022235,60151.254685
289,2021-07-11T00:00:00+00:00,1625961600000.0,0.022235,0.02268,0.02138,0.021535,10410.436975
290,2021-07-12T00:00:00+00:00,1626048000000.0,0.021535,0.02379,0.02116,0.0236,23279.00387
291,2021-07-13T00:00:00+00:00,1626134400000.0,0.0236,0.024865,0.020485,0.02093,73198.79131
292,2021-07-14T00:00:00+00:00,1626220800000.0,0.02093,0.021025,0.019335,0.020365,36065.847585
293,2021-07-15T00:00:00+00:00,1626307200000.0,0.020365,0.02083,0.019285,0.02042,21833.05969
294,2021-07-16T00:00:00+00:00,1626393600000.0,0.02042,0.02114,0.017675,0.017715,34277.94861
295,2021-07-17T00:00:00+00:00,1626480000000.0,0.017715,0.01825,0.017,0.01744,20872.83741
296,2021-07-18T00:00:00+00:00,1626566400000.0,0.017445,0.01846,0.017155,0.0176,1940.468505
297,2021-07-19T00:00:00+00:00,1626652800000.0,0.0176,0.01765,0.015645,0.01572,2056.21129
298,2021-07-20T00:00:00+00:00,1626739200000.0,0.01572,0.016375,0.014365,0.01572,2751.94721
299,2021-07-21T00:00:00+00:00,1626825600000.0,0.01572,0.0174,0.01517,0.016945,17274.628065
300,2021-07-22T00:00:00+00:00,1626912000000.0,0.016945,0.01827,0.01653,0.017405,17053.089095
301,2021-07-23T00:00:00+00:00,1626998400000.0,0.017405,0.01871,0.01713,0.018205,9743.80822
302,2021-07-24T00:00:00+00:00,1627084800000.0,0.018205,0.021515,0.018015,0.021035,16377.94098
303,2021-07-25T00:00:00+00:00,1627171200000.0,0.021035,0.02133,0.019045,0.020275,6117.68129
304,2021-07-26T00:00:00+00:00,1627257600000.0,0.020275,0.02224,0.019455,0.01956,21350.615355
305,2021-07-27T00:00:00+00:00,1627344000000.0,0.01956,0.020875,0.01875,0.019735,5679.93394
306,2021-07-28T00:00:00+00:00,1627430400000.0,0.019735,0.02047,0.01933,0.01989,45121.359985
307,2021-07-29T00:00:00+00:00,1627516800000.0,0.01989,0.02113,0.0196,0.020895,3147.358585
308,2021-07-30T00:00:00+00:00,1627603200000.0,0.020895,0.021785,0.019845,0.021645,13979.145295
309,2021-07-31T00:00:00+00:00,1627689600000.0,0.021645,0.022125,0.021005,0.021475,27177.288685
310,2021-08-01T00:00:00+00:00,1627776000000.0,0.021475,0.023455,0.02132,0.021555,23791.553575
311,2021-08-02T00:00:00+00:00,1627862400000.0,0.021555,0.0235,0.02108,0.0232,17136.903315
312,2021-08-03T00:00:00+00:00,1627948800000.0,0.0232,0.02405,0.02214,0.02346,9592.173015
313,2021-08-04T00:00:00+00:00,1628035200000.0,0.02346,0.02635,0.022925,0.025945,95401.06359
314,2021-08-05T00:00:00+00:00,1628121600000.0,0.025945,0.027485,0.024735,0.026965,24628.122235
315,2021-08-06T00:00:00+00:00,1628208000000.0,0.026965,0.028995,0.026445,0.028055,29694.08841
316,2021-08-07T00:00:00+00:00,1628294400000.0,0.028055,0.03114,0.027165,0.02778,136122.49099
317,2021-08-08T00:00:00+00:00,1628380800000.0,0.02778,0.02846,0.025415,0.026105,20391.659305
318,2021-08-09T00:00:00+00:00,1628467200000.0,0.026105,0.028825,0.02521,0.02789,13723.06363
319,2021-08-10T00:00:00+00:00,1628553600000.0,0.02789,0.0325,0.027575,0.03129,69349.670405
320,2021-08-11T00:00:00+00:00,1628640000000.0,0.03129,0.03324,0.03062,0.030835,26719.169275
321,2021-08-12T00:00:00+00:00,1628726400000.0,0.030835,0.03202,0.02835,0.029625,42280.999675
322,2021-08-13T00:00:00+00:00,1628812800000.0,0.029625,0.03202,0.02936,0.03181,35835.781005
323,2021-08-14T00:00:00+00:00,1628899200000.0,0.03181,0.03246,0.03,0.03053,47057.12549
324,2021-08-15T00:00:00+00:00,1628985600000.0,0.03053,0.0323,0.03034,0.031805,76730.86717
325,2021-08-16T00:00:00+00:00,1629072000000.0,0.031805,0.03503,0.030705,0.030835,100703.303815
326,2021-08-17T00:00:00+00:00,1629158400000.0,0.030835,0.032975,0.028565,0.02868,79735.469455
327,2021-08-18T00:00:00+00:00,1629244800000.0,0.02868,0.029145,0.0265,0.027595,35569.70179
328,2021-08-19T00:00:00+00:00,1629331200000.0,0.027595,0.03012,0.02687,0.030075,34153.170415
329,2021-08-20T00:00:00+00:00,1629417600000.0,0.030075,0.034395,0.02981,0.033725,98535.881885
330,2021-08-21T00:00:00+00:00,1629504000000.0,0.033725,0.0357,0.03311,0.034095,74192.42017
331,2021-08-22T00:00:00+00:00,1629590400000.0,0.034095,0.03689,0.03236,0.036205,54983.458485
332,2021-08-23T00:00:00+00:00,1629676800000.0,0.036205,0.03849,0.03568,0.03692,56009.5934
333,2021-08-24T00:00:00+00:00,1629763200000.0,0.03692,0.03833,0.033095,0.033485,92921.868465
334,2021-08-25T00:00:00+00:00,1629849600000.0,0.033485,0.036285,0.0316,0.035155,69914.69554
335,2021-08-26T00:00:00+00:00,1629936000000.0,0.035155,0.03642,0.032245,0.0328,49003.92609
336,2021-08-27T00:00:00+00:00,1630022400000.0,0.0328,0.03527,0.031055,0.03508,41898.97185
337,2021-08-28T00:00:00+00:00,1630108800000.0,0.03508,0.03705,0.03454,0.035225,35486.71548
338,2021-08-29T00:00:00+00:00,1630195200000.0,0.035225,0.036935,0.033995,0.03477,65788.15379
339,2021-08-30T00:00:00+00:00,1630281600000.0,0.03477,0.0349,0.032465,0.032595,36979.752465
340,2021-08-31T00:00:00+00:00,1630368000000.0,0.032595,0.033945,0.032,0.03284,23415.416735
341,2021-09-01T00:00:00+00:00,1630454400000.0,0.03284,0.03556,0.031715,0.034395,32216.24652
342,2021-09-02T00:00:00+00:00,1630540800000.0,0.034395,0.03583,0.03415,0.03465,53895.44019
343,2021-09-03T00:00:00+00:00,1630627200000.0,0.03465,0.03639,0.033625,0.03572,21047.83061
344,2021-09-04T00:00:00+00:00,1630713600000.0,0.03572,0.04065,0.035355,0.03652,315835.167155
345,2021-09-05T00:00:00+00:00,1630800000000.0,0.03652,0.038985,0.03598,0.03795,21885.76602
346,2021-09-06T00:00:00+00:00,1630886400000.0,0.03795,0.03988,0.035185,0.039155,422358.007955
347,2021-09-07T00:00:00+00:00,1630972800000.0,0.039155,0.04158,0.02459,0.02905,231912.38605
348,2021-09-08T00:00:00+00:00,1631059200000.0,0.02905,0.02994,0.02546,0.028615,91951.607785
349,2021-09-09T00:00:00+00:00,1631145600000.0,0.028615,0.030295,0.02709,0.028255,41503.546085
350,2021-09-10T00:00:00+00:00,1631232000000.0,0.028255,0.02922,0.02529,0.02766,30643.750735
351,2021-09-11T00:00:00+00:00,1631318400000.0,0.02766,0.02861,0.026575,0.027265,20737.97698
352,2021-09-12T00:00:00+00:00,1631404800000.0,0.027265,0.029855,0.02651,0.02884,34326.242075
353,2021-09-13T00:00:00+00:00,1631491200000.0,0.02884,0.0299,0.025565,0.027065,46521.734415
354,2021-09-14T00:00:00+00:00,1631577600000.0,0.027065,0.030745,0.026745,0.029325,37520.247655
355,2021-09-15T00:00:00+00:00,1631664000000.0,0.029325,0.030655,0.0287,0.03049,15438.212165
356,2021-09-16T00:00:00+00:00,1631750400000.0,0.0305,0.03242,0.028975,0.02997,56258.4546
357,2021-09-17T00:00:00+00:00,1631836800000.0,0.02997,0.030085,0.02764,0.027995,6869.027865
358,2021-09-18T00:00:00+00:00,1631923200000.0,0.028005,0.028875,0.027555,0.027825,4939.39681
359,2021-09-19T00:00:00+00:00,1632009600000.0,0.027825,0.02894,0.026665,0.026925,45573.711375
360,2021-09-20T00:00:00+00:00,1632096000000.0,0.026925,0.026995,0.022225,0.023115,39836.566105
361,2021-09-21T00:00:00+00:00,1632182400000.0,0.023115,0.02489,0.021105,0.021295,17700.526635
362,2021-09-22T00:00:00+00:00,1632268800000.0,0.021295,0.02469,0.020975,0.024665,10258.49576
363,2021-09-23T00:00:00+00:00,1632355200000.0,0.024665,0.026065,0.024305,0.025475,55464.864235
364,2021-09-24T00:00:00+00:00,1632441600000.0,0.025475,0.02554,0.022075,0.023605,12619.02477
365,2021-09-25T00:00:00+00:00,1632528000000.0,0.023605,0.024855,0.022895,0.0236,11392.71305
366,2021-09-26T00:00:00+00:00,1632614400000.0,0.0236,0.023645,0.02114,0.02297,32846.826545
367,2021-09-27T00:00:00+00:00,1632700800000.0,0.02297,0.024985,0.022805,0.023105,72386.04893
368,2021-09-28T00:00:00+00:00,1632787200000.0,0.023105,0.023365,0.02183,0.021935,2474.0259
369,2021-09-29T00:00:00+00:00,1632873600000.0,0.021935,0.02374,0.0218,0.022635,17456.49635
370,2021-09-30T00:00:00+00:00,1632960000000.0,0.022635,0.02421,0.022605,0.024015,4968.340735
371,2021-10-01T00:00:00+00:00,1633046400000.0,0.024015,0.026495,0.023815,0.026315,9148.67984
372,2021-10-02T00:00:00+00:00,1633132800000.0,0.026315,0.028515,0.0259,0.027155,31271.510935
373,2021-10-03T00:00:00+00:00,1633219200000.0,0.027155,0.028765,0.02653,0.027975,22074.377565
374,2021-10-04T00:00:00+00:00,1633305600000.0,0.027975,0.029305,0.026665,0.02869,15762.423815
375,2021-10-05T00:00:00+00:00,1633392000000.0,0.02869,0.029515,0.028035,0.02923,11455.99505
376,2021-10-06T00:00:00+00:00,1633478400000.0,0.02923,0.030555,0.027105,0.028595,62149.310335
377,2021-10-07T00:00:00+00:00,1633564800000.0,0.028595,0.02938,0.027665,0.028805,24676.2783
378,2021-10-08T00:00:00+00:00,1633651200000.0,0.028805,0.03084,0.028625,0.03011,25813.441715
379,2021-10-09T00:00:00+00:00,1633737600000.0,0.03011,0.031035,0.02968,0.030525,15321.110405
380,2021-10-10T00:00:00+00:00,1633824000000.0,0.030525,0.03136,0.02856,0.02858,12597.39325
381,2021-10-11T00:00:00+00:00,1633910400000.0,0.02858,0.02934,0.027405,0.027665,12357.906905
382,2021-10-12T00:00:00+00:00,1633996800000.0,0.027665,0.027665,0.025385,0.026895,45389.306545
383,2021-10-13T00:00:00+00:00,1634083200000.0,0.026895,0.0284,0.026455,0.027885,20107.1766
384,2021-10-14T00:00:00+00:00,1634169600000.0,0.027885,0.031805,0.02777,0.03122,56206.75324
385,2021-10-15T00:00:00+00:00,1634256000000.0,0.03122,0.03211,0.0291,0.03073,70464.67963
386,2021-10-16T00:00:00+00:00,1634342400000.0,0.030715,0.036635,0.030285,0.033325,282436.97528
387,2021-10-17T00:00:00+00:00,1634428800000.0,0.033325,0.03561,0.0328,0.034085,64562.93174
388,2021-10-18T00:00:00+00:00,1634515200000.0,0.034085,0.036715,0.032645,0.033455,45488.10302
389,2021-10-19T00:00:00+00:00,1634601600000.0,0.033455,0.034105,0.032385,0.03296,10496.809625
390,2021-10-20T00:00:00+00:00,1634688000000.0,0.03296,0.033505,0.031935,0.03296,12830.04968
391,2021-10-21T00:00:00+00:00,1634774400000.0,0.03296,0.033665,0.0292,0.031645,39701.133345
392,2021-10-22T00:00:00+00:00,1634860800000.0,0.031645,0.03424,0.031645,0.033945,17830.385405
393,2021-10-23T00:00:00+00:00,1634947200000.0,0.033945,0.03555,0.033155,0.03526,54775.16274
394,2021-10-24T00:00:00+00:00,1635033600000.0,0.03526,0.03635,0.033765,0.034495,41241.20791
395,2021-10-25T00:00:00+00:00,1635120000000.0,0.034495,0.037585,0.03433,0.037585,15868.899435
396,2021-10-26T00:00:00+00:00,1635206400000.0,0.037585,0.038545,0.03644,0.036595,33879.052785
397,2021-10-27T00:00:00+00:00,1635292800000.0,0.036595,0.037855,0.03177,0.03193,48597.71104
398,2021-10-28T00:00:00+00:00,1635379200000.0,0.03193,0.03354,0.0315,0.032555,14906.17489
399,2021-10-29T00:00:00+00:00,1635465600000.0,0.032555,0.03466,0.032515,0.034275,23017.252435
400,2021-10-30T00:00:00+00:00,1635552000000.0,0.034275,0.0347,0.032745,0.03377,23515.4611
401,2021-10-31T00:00:00+00:00,1635638400000.0,0.03377,0.03947,0.033765,0.038305,459594.58475
402,2021-11-01T00:00:00+00:00,1635724800000.0,0.038305,0.044955,0.035665,0.041465,344004.49145
403,2021-11-02T00:00:00+00:00,1635811200000.0,0.041465,0.04221,0.039925,0.041765,105434.296
404,2021-11-03T00:00:00+00:00,1635897600000.0,0.041765,0.046005,0.039735,0.04275,169494.85292
405,2021-11-04T00:00:00+00:00,1635984000000.0,0.04275,0.04632,0.04125,0.04287,193816.39328
406,2021-11-05T00:00:00+00:00,1636070400000.0,0.04287,0.044905,0.040655,0.040995,39960.61769
407,2021-11-06T00:00:00+00:00,1636156800000.0,0.040995,0.041225,0.03848,0.04004,29932.911745
408,2021-11-07T00:00:00+00:00,1636243200000.0,0.04004,0.044575,0.035375,0.039605,333516.524315
409,2021-11-08T00:00:00+00:00,1636329600000.0,0.039605,0.040995,0.038635,0.040775,45829.93161
410,2021-11-09T00:00:00+00:00,1636416000000.0,0.040775,0.04119,0.039275,0.040445,15250.660715
411,2021-11-10T00:00:00+00:00,1636502400000.0,0.040445,0.041795,0.033895,0.036775,69323.42408
412,2021-11-11T00:00:00+00:00,1636588800000.0,0.036775,0.03833,0.036265,0.037875,31491.271755
413,2021-11-12T00:00:00+00:00,1636675200000.0,0.037875,0.038395,0.03389,0.037,172563.111515
414,2021-11-13T00:00:00+00:00,1636761600000.0,0.037,0.03807,0.03677,0.0376,123145.04051
415,2021-11-14T00:00:00+00:00,1636848000000.0,0.0376,0.0384,0.036695,0.037415,5711.19814
416,2021-11-15T00:00:00+00:00,1636934400000.0,0.037415,0.039595,0.03634,0.0368,61374.239865
417,2021-11-16T00:00:00+00:00,1637020800000.0,0.0368,0.036825,0.031,0.03252,54662.14123
418,2021-11-17T00:00:00+00:00,1637107200000.0,0.03252,0.0329,0.03144,0.0326,14701.58538
419,2021-11-18T00:00:00+00:00,1637193600000.0,0.0326,0.03306,0.028565,0.02937,33287.43504
420,2021-11-19T00:00:00+00:00,1637280000000.0,0.02937,0.03139,0.028855,0.030795,26133.407715
421,2021-11-20T00:00:00+00:00,1637366400000.0,0.030795,0.03224,0.030345,0.032165,17532.85439
422,2021-11-21T00:00:00+00:00,1637452800000.0,0.032165,0.03487,0.03171,0.033485,81764.05076
423,2021-11-22T00:00:00+00:00,1637539200000.0,0.033485,0.033575,0.030915,0.031885,54221.02532
424,2021-11-23T00:00:00+00:00,1637625600000.0,0.031885,0.03346,0.0311,0.033195,26656.39521
425,2021-11-24T00:00:00+00:00,1637712000000.0,0.033195,0.033535,0.031015,0.03155,24153.42798
426,2021-11-25T00:00:00+00:00,1637798400000.0,0.03155,0.03437,0.03152,0.033295,29837.83551
427,2021-11-26T00:00:00+00:00,1637884800000.0,0.033305,0.033305,0.028945,0.029675,35974.35916
428,2021-11-27T00:00:00+00:00,1637971200000.0,0.029675,0.03258,0.029625,0.030775,86046.52361
429,2021-11-28T00:00:00+00:00,1638057600000.0,0.030775,0.031185,0.02895,0.030945,28030.878865
430,2021-11-29T00:00:00+00:00,1638144000000.0,0.030945,0.03307,0.030065,0.03244,62920.919345
431,2021-11-30T00:00:00+00:00,1638230400000.0,0.03244,0.03294,0.030255,0.031545,31956.644335
432,2021-12-01T00:00:00+00:00,1638316800000.0,0.031545,0.03544,0.031545,0.032375,110683.31378
433,2021-12-02T00:00:00+00:00,1638403200000.0,0.032375,0.03263,0.030995,0.03253,31125.986315
434,2021-12-03T00:00:00+00:00,1638489600000.0,0.03253,0.035705,0.02969,0.031335,56097.68731
435,2021-12-04T00:00:00+00:00,1638576000000.0,0.031335,0.031335,0.02,0.02542,76270.235935
436,2021-12-05T00:00:00+00:00,1638662400000.0,0.02542,0.026055,0.02269,0.023565,16109.13256
437,2021-12-06T00:00:00+00:00,1638748800000.0,0.023565,0.023565,0.020665,0.023265,13060.673935
438,2021-12-07T00:00:00+00:00,1638835200000.0,0.023265,0.024285,0.02244,0.02272,11009.987455
439,2021-12-08T00:00:00+00:00,1638921600000.0,0.02272,0.0252,0.0217,0.023995,37941.408815
440,2021-12-09T00:00:00+00:00,1639008000000.0,0.023995,0.02472,0.022,0.02211,13925.620525
441,2021-12-10T00:00:00+00:00,1639094400000.0,0.02211,0.022905,0.02132,0.02143,7622.503015
442,2021-12-11T00:00:00+00:00,1639180800000.0,0.02143,0.02275,0.020925,0.02256,4771.937705
443,2021-12-12T00:00:00+00:00,1639267200000.0,0.02256,0.023195,0.021885,0.02269,1853.033825
444,2021-12-13T00:00:00+00:00,1639353600000.0,0.02269,0.02287,0.019545,0.019635,19737.08033
445,2021-12-14T00:00:00+00:00,1639440000000.0,0.019635,0.02007,0.019095,0.019975,8935.19692
446,2021-12-15T00:00:00+00:00,1639526400000.0,0.019975,0.02104,0.018625,0.020825,13654.827135
447,2021-12-16T00:00:00+00:00,1639612800000.0,0.020825,0.02192,0.020745,0.02076,5788.82448
448,2021-12-17T00:00:00+00:00,1639699200000.0,0.02076,0.0217,0.019785,0.021195,10943.1183
449,2021-12-18T00:00:00+00:00,1639785600000.0,0.021195,0.022215,0.020485,0.02127,5695.589145
450,2021-12-19T00:00:00+00:00,1639872000000.0,0.02127,0.02211,0.020755,0.02084,1795.5297
451,2021-12-20T00:00:00+00:00,1639958400000.0,0.02084,0.02137,0.01968,0.0208,11016.82128
452,2021-12-21T00:00:00+00:00,1640044800000.0,0.0208,0.0221,0.02063,0.0217,4072.95206
453,2021-12-22T00:00:00+00:00,1640131200000.0,0.0217,0.024135,0.02164,0.02371,40972.11373
454,2021-12-23T00:00:00+00:00,1640217600000.0,0.02371,0.02538,0.023265,0.02459,77386.630835
455,2021-12-24T00:00:00+00:00,1640304000000.0,0.02459,0.0256,0.02384,0.02409,41490.595655
456,2021-12-25T00:00:00+00:00,1640390400000.0,0.02409,0.02571,0.02406,0.02535,6372.40228
457,2021-12-26T00:00:00+00:00,1640476800000.0,0.02535,0.02577,0.0243,0.02541,19330.9449
458,2021-12-27T00:00:00+00:00,1640563200000.0,0.02541,0.02737,0.025285,0.025905,40432.328445
459,2021-12-28T00:00:00+00:00,1640649600000.0,0.025905,0.025905,0.022615,0.02274,32794.496425
460,2021-12-29T00:00:00+00:00,1640736000000.0,0.02274,0.023655,0.02245,0.02286,19564.166335
461,2021-12-30T00:00:00+00:00,1640822400000.0,0.02286,0.02378,0.02255,0.02261,12179.821525
462,2021-12-31T00:00:00+00:00,1640908800000.0,0.02261,0.02371,0.02173,0.02223,14749.93254
463,2022-01-01T00:00:00+00:00,1640995200000.0,0.02223,0.02279,0.02218,0.02279,3618.509075
464,2022-01-02T00:00:00+00:00,1641081600000.0,0.02279,0.02393,0.02259,0.02393,9252.206755
465,2022-01-03T00:00:00+00:00,1641168000000.0,0.02393,0.02501,0.023115,0.02393,42103.60768
466,2022-01-04T00:00:00+00:00,1641254400000.0,0.02393,0.02503,0.023605,0.02443,24004.666915
467,2022-01-05T00:00:00+00:00,1641340800000.0,0.02443,0.02667,0.021275,0.02217,51070.34711
468,2022-01-06T00:00:00+00:00,1641427200000.0,0.02217,0.02229,0.02073,0.02132,15645.73734
469,2022-01-07T00:00:00+00:00,1641513600000.0,0.02132,0.02132,0.0192,0.01948,29672.05913
470,2022-01-08T00:00:00+00:00,1641600000000.0,0.01948,0.020165,0.0179,0.01861,2916.333335
471,2022-01-09T00:00:00+00:00,1641686400000.0,0.01861,0.01977,0.01845,0.01944,4323.703995
472,2022-01-10T00:00:00+00:00,1641772800000.0,0.01944,0.01967,0.01761,0.01811,8495.6727
473,2022-01-11T00:00:00+00:00,1641859200000.0,0.01811,0.019,0.01795,0.018725,5205.781255
474,2022-01-12T00:00:00+00:00,1641945600000.0,0.018725,0.02032,0.018725,0.02004,2043.76519
475,2022-01-13T00:00:00+00:00,1642032000000.0,0.02004,0.020605,0.01902,0.01908,7393.32556
476,2022-01-14T00:00:00+00:00,1642118400000.0,0.01908,0.019475,0.018455,0.018995,8602.17511
477,2022-01-15T00:00:00+00:00,1642204800000.0,0.018995,0.019495,0.01885,0.01937,959.851515
478,2022-01-16T00:00:00+00:00,1642291200000.0,0.01937,0.01952,0.018905,0.01935,8262.44691
479,2022-01-17T00:00:00+00:00,1642377600000.0,0.01935,0.019395,0.017815,0.01809,6524.566005
480,2022-01-18T00:00:00+00:00,1642464000000.0,0.01809,0.018375,0.01722,0.017795,1146.203765
481,2022-01-19T00:00:00+00:00,1642550400000.0,0.017795,0.017845,0.016795,0.016815,6944.171065
482,2022-01-20T00:00:00+00:00,1642636800000.0,0.016815,0.01775,0.015925,0.015945,6765.990215
483,2022-01-21T00:00:00+00:00,1642723200000.0,0.015945,0.016085,0.01317,0.01358,19347.611375
484,2022-01-22T00:00:00+00:00,1642809600000.0,0.01358,0.01378,0.01083,0.01208,29345.106505
485,2022-01-23T00:00:00+00:00,1642896000000.0,0.01208,0.01291,0.01192,0.012285,2822.309305