crypto_data/ALTBULL_USD.csv

,startTime,time,open,high,low,close,volume
0,2019-08-06T00:00:00+00:00,1565049600000.0,2086.75,2152.5,1727.5,1814.5,1655.42875
1,2019-08-07T00:00:00+00:00,1565136000000.0,1814.5,1921.5,1708.5,1819.5,0.0
2,2019-08-08T00:00:00+00:00,1565222400000.0,1820.0,1857.0,1650.0,1755.0,0.0
3,2019-08-09T00:00:00+00:00,1565308800000.0,1755.0,1767.5,1409.0,1466.0,99.9173
4,2019-08-10T00:00:00+00:00,1565395200000.0,1466.0,1573.0,1324.0,1477.0,49.10385
5,2019-08-11T00:00:00+00:00,1565481600000.0,1477.0,1684.5,1464.5,1671.0,3408.5392
6,2019-08-12T00:00:00+00:00,1565568000000.0,1666.0,1671.0,1526.0,1560.0,29.0229
7,2019-08-13T00:00:00+00:00,1565654400000.0,1560.0,1565.5,1434.5,1529.5,101.2081
8,2019-08-14T00:00:00+00:00,1565740800000.0,1529.5,1553.5,989.5,1060.5,36.34125
9,2019-08-15T00:00:00+00:00,1565827200000.0,1059.5,1115.5,839.5,1086.0,11378.0959
10,2019-08-16T00:00:00+00:00,1565913600000.0,1086.0,1087.0,962.0,1040.5,0.0
11,2019-08-17T00:00:00+00:00,1566000000000.0,1040.5,1057.5,984.5,1028.5,0.0
12,2019-08-18T00:00:00+00:00,1566086400000.0,1028.5,1217.5,995.5,1162.0,0.0
13,2019-08-19T00:00:00+00:00,1566172800000.0,1162.0,1277.5,1133.5,1249.5,501.2994
14,2019-08-20T00:00:00+00:00,1566259200000.0,1249.5,1250.5,1117.0,1152.5,0.0
15,2019-08-21T00:00:00+00:00,1566345600000.0,1152.5,1158.5,910.0,1010.5,48.7921
16,2019-08-22T00:00:00+00:00,1566432000000.0,1010.5,1116.25,944.5,1070.75,0.0
17,2019-08-23T00:00:00+00:00,1566518400000.0,1070.75,1147.75,1040.75,1132.0,0.0
18,2019-08-24T00:00:00+00:00,1566604800000.0,1132.0,1132.0,1003.25,1065.5,99.918
19,2019-08-25T00:00:00+00:00,1566691200000.0,1065.5,1100.0,973.25,1012.25,3498.508
20,2019-08-26T00:00:00+00:00,1566777600000.0,1012.25,1117.5,1009.0,1043.5,427.6792
21,2019-08-27T00:00:00+00:00,1566864000000.0,1043.5,1043.5,978.25,1021.5,0.0
22,2019-08-28T00:00:00+00:00,1566950400000.0,1021.5,1021.5,712.75,769.5,19154.124075
23,2019-08-29T00:00:00+00:00,1567036800000.0,769.5,769.5,663.25,713.5,10002.8624
24,2019-08-30T00:00:00+00:00,1567123200000.0,713.5,740.0,680.25,723.5,350.75205
25,2019-08-31T00:00:00+00:00,1567209600000.0,723.5,775.0,692.75,744.75,0.0
26,2019-09-01T00:00:00+00:00,1567296000000.0,744.75,760.5,703.5,750.5,0.0
27,2019-09-02T00:00:00+00:00,1567382400000.0,750.5,849.25,737.5,829.0,0.0
28,2019-09-03T00:00:00+00:00,1567468800000.0,829.0,888.0,803.25,847.75,8835.768075
29,2019-09-04T00:00:00+00:00,1567555200000.0,847.75,847.75,782.25,791.0,0.0
30,2019-09-05T00:00:00+00:00,1567641600000.0,791.0,798.0,741.25,766.25,7.4525
31,2019-09-06T00:00:00+00:00,1567728000000.0,766.75,820.25,694.75,720.75,8.0125
32,2019-09-07T00:00:00+00:00,1567814400000.0,720.75,862.0,716.0,841.5,1199.9113
33,2019-09-08T00:00:00+00:00,1567900800000.0,841.5,910.25,839.75,890.5,1745.558375
34,2019-09-09T00:00:00+00:00,1567987200000.0,890.5,928.5,816.75,885.5,81211.853025
35,2019-09-10T00:00:00+00:00,1568073600000.0,885.5,920.75,823.0,855.75,1200.989825
36,2019-09-11T00:00:00+00:00,1568160000000.0,855.75,873.25,766.0,805.25,50857.43425
37,2019-09-12T00:00:00+00:00,1568246400000.0,805.25,828.0,772.25,818.0,2846.6701
38,2019-09-13T00:00:00+00:00,1568332800000.0,818.0,819.25,788.0,818.75,593.34695
39,2019-09-14T00:00:00+00:00,1568419200000.0,818.75,917.0,806.0,906.25,7554.3382
40,2019-09-15T00:00:00+00:00,1568505600000.0,906.25,927.25,890.0,899.0,1467.216175
41,2019-09-16T00:00:00+00:00,1568592000000.0,899.0,980.5,873.0,967.5,47094.210825
42,2019-09-17T00:00:00+00:00,1568678400000.0,967.5,1168.25,946.0,1078.0,22542.94745
43,2019-09-18T00:00:00+00:00,1568764800000.0,1078.0,1234.75,1078.0,1161.5,46951.544475
44,2019-09-19T00:00:00+00:00,1568851200000.0,1161.5,1208.5,984.5,1178.75,55902.515625
45,2019-09-20T00:00:00+00:00,1568937600000.0,1178.75,1191.75,1033.5,1119.5,37633.2686
46,2019-09-21T00:00:00+00:00,1569024000000.0,1119.5,1149.5,1066.5,1081.0,21226.3667
47,2019-09-22T00:00:00+00:00,1569110400000.0,1081.0,1085.0,937.5,993.0,19557.92845
48,2019-09-23T00:00:00+00:00,1569196800000.0,993.0,997.0,814.5,842.25,18081.470675
49,2019-09-24T00:00:00+00:00,1569283200000.0,842.25,852.0,315.2,398.3,59834.0139
50,2019-09-25T00:00:00+00:00,1569369600000.0,397.5,464.4,379.0,438.2,7400.41938
51,2019-09-26T00:00:00+00:00,1569456000000.0,438.2,442.6,317.9,398.5,5743.0423
52,2019-09-27T00:00:00+00:00,1569542400000.0,398.5,456.0,365.4,438.4,5251.97039
53,2019-09-28T00:00:00+00:00,1569628800000.0,438.4,449.2,406.4,438.7,1690.2757
54,2019-09-29T00:00:00+00:00,1569715200000.0,438.7,443.3,372.1,405.9,99.93489
55,2019-09-30T00:00:00+00:00,1569801600000.0,405.9,485.0,377.8,481.9,608.93053
56,2019-10-01T00:00:00+00:00,1569888000000.0,481.9,519.9,429.8,449.3,40410.1287
57,2019-10-02T00:00:00+00:00,1569974400000.0,449.3,475.5,432.0,472.6,59.92314
58,2019-10-03T00:00:00+00:00,1570060800000.0,472.6,476.0,409.0,442.9,132.8519
59,2019-10-04T00:00:00+00:00,1570147200000.0,442.9,472.9,416.7,450.8,20.5005
60,2019-10-05T00:00:00+00:00,1570233600000.0,450.8,462.2,429.3,459.1,499.974
61,2019-10-06T00:00:00+00:00,1570320000000.0,459.1,461.1,406.0,418.4,694.34948
62,2019-10-07T00:00:00+00:00,1570406400000.0,418.4,522.8,409.1,507.6,14558.30835
63,2019-10-08T00:00:00+00:00,1570492800000.0,507.6,540.4,487.3,507.3,12965.21413
64,2019-10-09T00:00:00+00:00,1570579200000.0,507.3,594.6,494.2,581.5,16536.33991
65,2019-10-10T00:00:00+00:00,1570665600000.0,581.5,588.25,519.25,541.5,17914.6218
66,2019-10-11T00:00:00+00:00,1570752000000.0,541.5,579.5,471.5,476.7,734.393775
67,2019-10-12T00:00:00+00:00,1570838400000.0,476.7,505.3,473.4,482.7,0.0
68,2019-10-13T00:00:00+00:00,1570924800000.0,482.7,523.0,477.6,500.1,0.0
69,2019-10-14T00:00:00+00:00,1571011200000.0,499.8,544.5,495.6,544.5,3.99282
70,2019-10-15T00:00:00+00:00,1571097600000.0,544.5,552.25,468.4,487.8,6018.14527
71,2019-10-16T00:00:00+00:00,1571184000000.0,487.8,498.7,426.2,446.7,593.29145
72,2019-10-17T00:00:00+00:00,1571270400000.0,446.7,486.7,430.0,478.5,545.8852
73,2019-10-18T00:00:00+00:00,1571356800000.0,478.5,479.3,406.6,447.3,812.54361
74,2019-10-19T00:00:00+00:00,1571443200000.0,447.3,462.2,434.7,443.8,0.0
75,2019-10-20T00:00:00+00:00,1571529600000.0,443.8,479.4,422.6,472.2,0.0
76,2019-10-21T00:00:00+00:00,1571616000000.0,472.2,498.3,454.7,484.9,698.87807
77,2019-10-22T00:00:00+00:00,1571702400000.0,484.4,495.6,451.4,456.3,0.0
78,2019-10-23T00:00:00+00:00,1571788800000.0,455.9,458.4,310.6,348.6,189.87776
79,2019-10-24T00:00:00+00:00,1571875200000.0,348.6,373.5,321.1,357.8,0.0
80,2019-10-25T00:00:00+00:00,1571961600000.0,357.6,540.3,321.1,517.1,11805.29136
81,2019-10-26T00:00:00+00:00,1572048000000.0,517.1,587.25,447.75,499.8,1182.642925
82,2019-10-27T00:00:00+00:00,1572134400000.0,499.8,590.1,469.7,555.8,821.8419
83,2019-10-28T00:00:00+00:00,1572220800000.0,555.8,624.0,538.75,539.5,4366.682275
84,2019-10-29T00:00:00+00:00,1572307200000.0,539.5,630.75,539.25,618.25,5084.7296
85,2019-10-30T00:00:00+00:00,1572393600000.0,618.25,641.5,519.0,544.25,1173.092275
86,2019-10-31T00:00:00+00:00,1572480000000.0,544.25,567.0,491.5,530.5,30799.525425
87,2019-11-01T00:00:00+00:00,1572566400000.0,530.5,537.1,494.6,529.1,26938.86748
88,2019-11-02T00:00:00+00:00,1572652800000.0,529.1,561.75,525.25,541.5,252.8348
89,2019-11-03T00:00:00+00:00,1572739200000.0,541.5,562.25,503.5,527.25,556.25
90,2019-11-04T00:00:00+00:00,1572825600000.0,527.25,576.75,509.25,567.75,58.9295
91,2019-11-05T00:00:00+00:00,1572912000000.0,567.75,616.5,545.75,599.25,106.98785
92,2019-11-06T00:00:00+00:00,1572998400000.0,599.25,634.0,587.25,626.25,68.56915
93,2019-11-07T00:00:00+00:00,1573084800000.0,626.5,630.0,533.5,553.0,595.024675
94,2019-11-08T00:00:00+00:00,1573171200000.0,553.0,568.75,472.75,501.75,3815.36965
95,2019-11-09T00:00:00+00:00,1573257600000.0,501.75,528.0,492.5,523.7,3519.98955
96,2019-11-10T00:00:00+00:00,1573344000000.0,523.7,579.3,513.8,559.8,2370.18494
97,2019-11-11T00:00:00+00:00,1573430400000.0,559.8,571.0,507.0,517.5,36.5221
98,2019-11-12T00:00:00+00:00,1573516800000.0,517.5,536.4,493.9,529.7,1491.25926
99,2019-11-13T00:00:00+00:00,1573603200000.0,529.7,538.9,510.3,527.3,677.10873
100,2019-11-14T00:00:00+00:00,1573689600000.0,527.3,530.75,477.75,491.0,2445.66765
101,2019-11-15T00:00:00+00:00,1573776000000.0,491.0,505.7,428.6,445.3,1026.75605
102,2019-11-16T00:00:00+00:00,1573862400000.0,445.3,463.0,440.9,458.1,225.4482
103,2019-11-17T00:00:00+00:00,1573948800000.0,458.1,480.2,440.8,465.7,0.0
104,2019-11-18T00:00:00+00:00,1574035200000.0,466.1,466.1,365.5,393.6,1891.33456
105,2019-11-19T00:00:00+00:00,1574121600000.0,393.3,395.4,352.4,374.9,3450.5607
106,2019-11-20T00:00:00+00:00,1574208000000.0,374.9,382.6,354.7,361.8,0.0
107,2019-11-21T00:00:00+00:00,1574294400000.0,361.8,370.4,254.1,285.2,2409.90943
108,2019-11-22T00:00:00+00:00,1574380800000.0,285.2,294.0,177.05,218.45,8927.68976
109,2019-11-23T00:00:00+00:00,1574467200000.0,218.45,245.1,204.7,237.3,0.0
110,2019-11-24T00:00:00+00:00,1574553600000.0,237.7,241.0,178.2,181.8,0.0
111,2019-11-25T00:00:00+00:00,1574640000000.0,181.95,220.15,153.35,198.1,1979.4891
112,2019-11-26T00:00:00+00:00,1574726400000.0,198.55,218.3,193.65,212.2,1394.2944
113,2019-11-27T00:00:00+00:00,1574812800000.0,212.2,244.15,184.65,231.8,6258.8945
114,2019-11-28T00:00:00+00:00,1574899200000.0,231.95,238.25,215.95,221.55,0.0
115,2019-11-29T00:00:00+00:00,1574985600000.0,221.55,252.0,220.95,244.7,221155.99335
116,2019-11-30T00:00:00+00:00,1575072000000.0,244.7,246.8,219.8,226.6,2579.9044
117,2019-12-01T00:00:00+00:00,1575158400000.0,226.3,232.15,203.8,223.9,1103.96775
118,2019-12-02T00:00:00+00:00,1575244800000.0,223.9,226.35,202.5,208.4,1983.87555
119,2019-12-03T00:00:00+00:00,1575331200000.0,208.4,214.9,200.1,204.05,2825.0716
120,2019-12-04T00:00:00+00:00,1575417600000.0,204.05,219.5,184.0,192.7,7279.27705
121,2019-12-05T00:00:00+00:00,1575504000000.0,192.8,204.3,187.8,201.75,1168.76755
122,2019-12-06T00:00:00+00:00,1575590400000.0,201.75,209.7,197.05,209.0,1500.408
123,2019-12-07T00:00:00+00:00,1575676800000.0,209.0,213.5,203.55,205.3,0.0
124,2019-12-08T00:00:00+00:00,1575763200000.0,205.3,216.3,200.55,212.2,0.0
125,2019-12-09T00:00:00+00:00,1575849600000.0,212.2,214.35,193.4,197.55,0.0
126,2019-12-10T00:00:00+00:00,1575936000000.0,197.55,200.6,183.85,189.95,0.0
127,2019-12-11T00:00:00+00:00,1576022400000.0,189.95,192.3,179.5,183.6,253.98845
128,2019-12-12T00:00:00+00:00,1576108800000.0,183.6,186.65,173.55,182.55,0.0
129,2019-12-13T00:00:00+00:00,1576195200000.0,182.55,189.75,178.7,188.35,1984.21575
130,2019-12-14T00:00:00+00:00,1576281600000.0,188.35,190.35,173.85,176.8,0.0
131,2019-12-15T00:00:00+00:00,1576368000000.0,176.8,185.0,171.25,178.55,0.0
132,2019-12-16T00:00:00+00:00,1576454400000.0,178.55,179.3,132.65,143.35,3938.3239
133,2019-12-17T00:00:00+00:00,1576540800000.0,143.35,143.6,102.7,107.2,6109.68955
134,2019-12-18T00:00:00+00:00,1576627200000.0,107.2,140.15,96.6,136.95,7809.38065
135,2019-12-19T00:00:00+00:00,1576713600000.0,136.95,138.8,117.4,124.45,6357.24435
136,2019-12-20T00:00:00+00:00,1576800000000.0,124.45,133.5,120.35,129.8,1729.3224
137,2019-12-21T00:00:00+00:00,1576886400000.0,129.8,130.0,124.2,126.4,253.9386
138,2019-12-22T00:00:00+00:00,1576972800000.0,126.4,144.55,125.75,143.3,1288.7
139,2019-12-23T00:00:00+00:00,1577059200000.0,143.4,149.95,126.15,129.5,1111.40835
140,2019-12-24T00:00:00+00:00,1577145600000.0,129.2,133.85,124.45,128.75,211.5498
141,2019-12-25T00:00:00+00:00,1577232000000.0,128.75,129.1,117.85,122.15,0.0
142,2019-12-26T00:00:00+00:00,1577318400000.0,122.15,139.95,119.75,124.65,0.0
143,2019-12-27T00:00:00+00:00,1577404800000.0,124.65,132.2,118.9,131.3,0.0
144,2019-12-28T00:00:00+00:00,1577491200000.0,131.3,144.2,130.55,139.35,213.34485
145,2019-12-29T00:00:00+00:00,1577577600000.0,139.35,160.85,137.15,154.05,850.0128
146,2019-12-30T00:00:00+00:00,1577664000000.0,153.95,158.65,138.65,143.15,0.0
147,2019-12-31T00:00:00+00:00,1577750400000.0,143.15,149.7,132.95,136.7,209.82355
148,2020-01-01T00:00:00+00:00,1577836800000.0,136.7,144.45,135.35,138.3,0.0
149,2020-01-02T00:00:00+00:00,1577923200000.0,138.3,138.7,120.85,122.85,2238.2032
150,2020-01-03T00:00:00+00:00,1578009600000.0,122.85,150.15,118.8,148.4,4914.2201
151,2020-01-04T00:00:00+00:00,1578096000000.0,148.7,154.6,145.1,151.8,564.629
152,2020-01-05T00:00:00+00:00,1578182400000.0,151.8,165.5,151.8,155.75,341.337
153,2020-01-06T00:00:00+00:00,1578268800000.0,155.75,191.6,154.55,191.15,3159.22835
154,2020-01-07T00:00:00+00:00,1578355200000.0,191.15,195.05,167.9,185.3,6856.2744
155,2020-01-08T00:00:00+00:00,1578441600000.0,185.25,204.3,163.05,174.1,13751.3118
156,2020-01-09T00:00:00+00:00,1578528000000.0,174.2,178.35,160.2,168.5,5251.42005
157,2020-01-10T00:00:00+00:00,1578614400000.0,168.5,220.85,158.5,219.9,13752.1616
158,2020-01-11T00:00:00+00:00,1578700800000.0,219.9,228.65,201.15,203.85,4840.7826
159,2020-01-12T00:00:00+00:00,1578787200000.0,203.5,228.85,197.25,228.55,7505.5357
160,2020-01-13T00:00:00+00:00,1578873600000.0,228.55,229.85,206.15,217.55,7578.4376
161,2020-01-14T00:00:00+00:00,1578960000000.0,217.75,447.6,217.2,424.3,71187.45094
162,2020-01-15T00:00:00+00:00,1579046400000.0,424.3,446.1,312.3,358.6,117671.47645
163,2020-01-16T00:00:00+00:00,1579132800000.0,359.1,368.0,288.7,342.1,62823.16156
164,2020-01-17T00:00:00+00:00,1579219200000.0,342.1,399.6,328.9,369.3,53491.91597
165,2020-01-18T00:00:00+00:00,1579305600000.0,369.3,407.6,319.7,342.5,73244.39573
166,2020-01-19T00:00:00+00:00,1579392000000.0,342.5,376.6,276.0,323.6,47254.28866
167,2020-01-20T00:00:00+00:00,1579478400000.0,323.6,351.5,290.5,333.3,2260.27927
168,2020-01-21T00:00:00+00:00,1579564800000.0,333.1,354.9,322.2,349.9,26352.53753
169,2020-01-22T00:00:00+00:00,1579651200000.0,350.1,368.5,326.8,344.4,3010.99674
170,2020-01-23T00:00:00+00:00,1579737600000.0,344.1,345.3,254.5,277.0,2520.14427
171,2020-01-24T00:00:00+00:00,1579824000000.0,277.3,290.2,234.3,277.0,1957.8777
172,2020-01-25T00:00:00+00:00,1579910400000.0,277.0,277.0,248.7,260.0,2651.136
173,2020-01-26T00:00:00+00:00,1579996800000.0,260.0,301.5,251.6,301.3,1063.7632
174,2020-01-27T00:00:00+00:00,1580083200000.0,301.3,358.1,300.8,336.0,7230.4345
175,2020-01-28T00:00:00+00:00,1580169600000.0,336.0,374.0,323.0,369.6,4784.82427
176,2020-01-29T00:00:00+00:00,1580256000000.0,369.6,392.3,346.4,350.4,11150.18704
177,2020-01-30T00:00:00+00:00,1580342400000.0,350.6,428.4,330.0,413.6,9750.6459
178,2020-01-31T00:00:00+00:00,1580428800000.0,413.6,421.9,333.5,367.0,32342.70797
179,2020-02-01T00:00:00+00:00,1580515200000.0,367.0,401.6,362.4,384.3,24315.9873
180,2020-02-02T00:00:00+00:00,1580601600000.0,384.3,432.2,355.0,396.3,21322.54456
181,2020-02-03T00:00:00+00:00,1580688000000.0,396.5,439.3,382.4,401.6,32624.17352
182,2020-02-04T00:00:00+00:00,1580774400000.0,401.4,415.0,361.5,392.9,22643.43173
183,2020-02-05T00:00:00+00:00,1580860800000.0,392.9,504.0,388.3,500.5,11293.74172
184,2020-02-06T00:00:00+00:00,1580947200000.0,500.2,549.1,467.3,532.5,39685.11554
185,2020-02-07T00:00:00+00:00,1581033600000.0,532.5,573.0,526.0,551.25,95208.8981
186,2020-02-08T00:00:00+00:00,1581120000000.0,551.25,620.0,486.5,589.5,34775.760825
187,2020-02-09T00:00:00+00:00,1581206400000.0,589.5,662.5,575.0,632.5,24546.67005
188,2020-02-10T00:00:00+00:00,1581292800000.0,632.5,639.75,550.5,605.0,62471.468625
189,2020-02-11T00:00:00+00:00,1581379200000.0,605.0,701.75,565.5,690.0,201591.7799
190,2020-02-12T00:00:00+00:00,1581465600000.0,690.0,849.5,690.0,807.5,66167.698875
191,2020-02-13T00:00:00+00:00,1581552000000.0,807.5,884.25,716.75,812.25,147355.3356
192,2020-02-14T00:00:00+00:00,1581638400000.0,812.25,901.5,745.75,896.25,89430.032575
193,2020-02-15T00:00:00+00:00,1581724800000.0,896.25,917.0,586.0,631.75,57607.598625
194,2020-02-16T00:00:00+00:00,1581811200000.0,631.75,696.0,394.2,512.5,55354.69743
195,2020-02-17T00:00:00+00:00,1581897600000.0,512.5,539.2,393.0,537.0,132721.45974
196,2020-02-18T00:00:00+00:00,1581984000000.0,537.0,622.6,465.4,599.75,25655.72533
197,2020-02-19T00:00:00+00:00,1582070400000.0,599.75,620.75,397.9,420.5,45250.455665
198,2020-02-20T00:00:00+00:00,1582156800000.0,420.1,446.3,354.4,412.1,21913.59509
199,2020-02-21T00:00:00+00:00,1582243200000.0,411.1,463.5,396.8,441.1,407668.80334
200,2020-02-22T00:00:00+00:00,1582329600000.0,441.1,447.6,405.0,429.4,19465.12738
201,2020-02-23T00:00:00+00:00,1582416000000.0,429.4,507.6,428.6,502.2,177615.3132
202,2020-02-24T00:00:00+00:00,1582502400000.0,501.9,516.1,376.1,428.9,70701.87469
203,2020-02-25T00:00:00+00:00,1582588800000.0,428.9,432.2,335.0,348.0,6750.36308
204,2020-02-26T00:00:00+00:00,1582675200000.0,348.0,360.3,207.45,232.2,22265.07813
205,2020-02-27T00:00:00+00:00,1582761600000.0,232.6,274.95,200.25,247.5,13627.3536
206,2020-02-28T00:00:00+00:00,1582848000000.0,247.5,264.9,199.1,237.1,45821.24485
207,2020-02-29T00:00:00+00:00,1582934400000.0,236.9,254.0,213.35,213.7,5356.1706
208,2020-03-01T00:00:00+00:00,1583020800000.0,213.7,244.15,203.25,219.1,59541.9751
209,2020-03-02T00:00:00+00:00,1583107200000.0,219.1,269.95,214.65,264.2,48250.036
210,2020-03-03T00:00:00+00:00,1583193600000.0,264.2,265.1,227.2,241.8,42109.8969
211,2020-03-04T00:00:00+00:00,1583280000000.0,241.8,252.7,220.5,236.75,13905.8511
212,2020-03-05T00:00:00+00:00,1583366400000.0,236.75,274.6,236.75,259.4,7029.4473
213,2020-03-06T00:00:00+00:00,1583452800000.0,259.4,294.6,252.6,294.4,10541.7376
214,2020-03-07T00:00:00+00:00,1583539200000.0,294.4,300.6,248.4,253.3,44385.9624
215,2020-03-08T00:00:00+00:00,1583625600000.0,253.3,253.3,136.3,140.85,107829.72525
216,2020-03-09T00:00:00+00:00,1583712000000.0,140.85,157.9,119.05,146.3,86860.61705
217,2020-03-10T00:00:00+00:00,1583798400000.0,146.2,155.7,135.3,145.45,22944.9021
218,2020-03-11T00:00:00+00:00,1583884800000.0,145.55,149.8,108.25,135.55,17703.34705
219,2020-03-12T00:00:00+00:00,1583971200000.0,135.55,136.65,14.605,17.445,22393.46447
220,2020-03-13T00:00:00+00:00,1584057600000.0,17.56,23.345,7.8425,21.795,21842.365675
221,2020-03-14T00:00:00+00:00,1584144000000.0,21.795,22.775,16.335,16.975,56493.1571
222,2020-03-15T00:00:00+00:00,1584230400000.0,16.975,22.655,16.47,18.79,2975.53395
223,2020-03-16T00:00:00+00:00,1584316800000.0,18.79,18.985,9.56,13.65,19585.04745
224,2020-03-17T00:00:00+00:00,1584403200000.0,13.65,17.185,13.1,15.835,3850.6268
225,2020-03-18T00:00:00+00:00,1584489600000.0,15.835,16.765,13.33,16.75,5547.10605
226,2020-03-19T00:00:00+00:00,1584576000000.0,16.75,28.06,15.5,24.97,10281.94435
227,2020-03-20T00:00:00+00:00,1584662400000.0,24.95,33.18,14.98,21.345,63903.13355
228,2020-03-21T00:00:00+00:00,1584748800000.0,21.345,24.215,18.5,22.265,3848.74085
229,2020-03-22T00:00:00+00:00,1584835200000.0,22.215,24.96,16.985,17.48,5362.795
230,2020-03-23T00:00:00+00:00,1584921600000.0,17.42,23.385,15.945,22.35,6179.78675
231,2020-03-24T00:00:00+00:00,1585008000000.0,22.35,25.58,21.475,24.02,759.8883
232,2020-03-25T00:00:00+00:00,1585094400000.0,24.02,25.32,20.68,22.6,10819.9303
233,2020-03-26T00:00:00+00:00,1585180800000.0,22.58,25.14,21.72,24.93,1907.2098
234,2020-03-27T00:00:00+00:00,1585267200000.0,24.93,26.32,20.63,20.88,1494.7152
235,2020-03-28T00:00:00+00:00,1585353600000.0,20.88,21.95,18.305,21.11,5649.23875
236,2020-03-29T00:00:00+00:00,1585440000000.0,21.11,21.485,17.35,17.375,4536.82845
237,2020-03-30T00:00:00+00:00,1585526400000.0,17.385,22.605,17.295,21.06,5136.68725
238,2020-03-31T00:00:00+00:00,1585612800000.0,21.06,22.5,20.38,21.375,1333.38175
239,2020-04-01T00:00:00+00:00,1585699200000.0,21.375,22.93,19.195,22.605,2885.76335
240,2020-04-02T00:00:00+00:00,1585785600000.0,22.605,28.645,22.275,24.72,7114.50955
241,2020-04-03T00:00:00+00:00,1585872000000.0,24.72,27.32,23.72,25.73,2390.864
242,2020-04-04T00:00:00+00:00,1585958400000.0,25.73,27.89,24.58,26.83,2685.8307
243,2020-04-05T00:00:00+00:00,1586044800000.0,26.83,27.24,24.06,25.44,15559.7766
244,2020-04-06T00:00:00+00:00,1586131200000.0,25.44,35.82,25.35,35.7,58675.25263
245,2020-04-07T00:00:00+00:00,1586217600000.0,35.7,38.66,30.28,32.34,78575.95369
246,2020-04-08T00:00:00+00:00,1586304000000.0,32.34,40.22,31.61,38.95,69246.16862
247,2020-04-09T00:00:00+00:00,1586390400000.0,38.95,40.08,34.15,36.63,9944.53277
248,2020-04-10T00:00:00+00:00,1586476800000.0,36.6,36.81,24.26,26.65,23614.3912
249,2020-04-11T00:00:00+00:00,1586563200000.0,26.65,28.43,24.8,26.99,34194.1768
250,2020-04-12T00:00:00+00:00,1586649600000.0,26.99,31.2,25.63,27.68,9213.7957
251,2020-04-13T00:00:00+00:00,1586736000000.0,27.68,27.68,23.23,26.81,50410.6762
252,2020-04-14T00:00:00+00:00,1586822400000.0,26.81,28.49,25.69,27.27,21523.6796
253,2020-04-15T00:00:00+00:00,1586908800000.0,27.27,28.14,23.89,24.09,19992.3747
254,2020-04-16T00:00:00+00:00,1586995200000.0,24.09,31.345,21.44,30.31,38913.918
255,2020-04-17T00:00:00+00:00,1587081600000.0,30.31,30.95,28.13,29.26,8357.3171
256,2020-04-18T00:00:00+00:00,1587168000000.0,29.26,35.54,29.2,34.5,13022.5703
257,2020-04-19T00:00:00+00:00,1587254400000.0,34.5,34.6,28.9,30.0,5669.92905
258,2020-04-20T00:00:00+00:00,1587340800000.0,30.0,32.44,24.18,25.41,2085.3885
259,2020-04-21T00:00:00+00:00,1587427200000.0,25.41,26.95,24.79,26.15,2279.8356
260,2020-04-22T00:00:00+00:00,1587513600000.0,26.15,30.54,25.53,29.68,7272.4244
261,2020-04-23T00:00:00+00:00,1587600000000.0,29.68,34.71,27.87,31.57,14407.94888
262,2020-04-24T00:00:00+00:00,1587686400000.0,31.57,33.3,30.88,32.09,13377.97138
263,2020-04-25T00:00:00+00:00,1587772800000.0,32.09,35.28,31.09,33.1,7813.63716
264,2020-04-26T00:00:00+00:00,1587859200000.0,33.1,35.6,32.4,34.4,8299.94451
265,2020-04-27T00:00:00+00:00,1587945600000.0,34.4,35.67,31.58,34.15,6077.27471
266,2020-04-28T00:00:00+00:00,1588032000000.0,34.15,37.2,32.54,36.51,5066.45356
267,2020-04-29T00:00:00+00:00,1588118400000.0,36.51,46.56,36.46,44.3,17248.05295
268,2020-04-30T00:00:00+00:00,1588204800000.0,44.3,51.04,36.57,38.78,29152.97024
269,2020-05-01T00:00:00+00:00,1588291200000.0,38.78,44.03,38.71,41.62,63126.93355
270,2020-05-02T00:00:00+00:00,1588377600000.0,41.62,44.28,40.52,44.06,28223.30259
271,2020-05-03T00:00:00+00:00,1588464000000.0,44.06,46.39,37.9,40.86,85952.94436
272,2020-05-04T00:00:00+00:00,1588550400000.0,40.89,41.18,33.19,38.93,54610.84587
273,2020-05-05T00:00:00+00:00,1588636800000.0,38.93,41.2,36.45,38.58,153250.11496
274,2020-05-06T00:00:00+00:00,1588723200000.0,38.58,41.26,34.71,35.05,53951.17063
275,2020-05-07T00:00:00+00:00,1588809600000.0,35.05,41.13,33.59,39.8,268817.80063
276,2020-05-08T00:00:00+00:00,1588896000000.0,39.8,42.33,37.35,40.16,32228.06315
277,2020-05-09T00:00:00+00:00,1588982400000.0,40.16,44.05,39.29,39.48,144283.7411
278,2020-05-10T00:00:00+00:00,1589068800000.0,39.48,39.5,21.27,26.21,203236.50285
279,2020-05-11T00:00:00+00:00,1589155200000.0,26.21,27.73,20.88,25.66,306413.2721
280,2020-05-12T00:00:00+00:00,1589241600000.0,25.66,27.77,25.41,26.69,84547.3624
281,2020-05-13T00:00:00+00:00,1589328000000.0,26.69,30.07,26.31,29.22,70867.5304
282,2020-05-14T00:00:00+00:00,1589414400000.0,29.22,31.5,27.75,30.48,125897.5395
283,2020-05-15T00:00:00+00:00,1589500800000.0,30.48,30.77,26.3,27.44,68869.6339
284,2020-05-16T00:00:00+00:00,1589587200000.0,27.44,29.81,27.06,28.77,62344.681
285,2020-05-17T00:00:00+00:00,1589673600000.0,28.77,31.43,28.56,29.97,43405.2751
286,2020-05-18T00:00:00+00:00,1589760000000.0,29.97,34.44,29.89,32.93,40286.4937
287,2020-05-19T00:00:00+00:00,1589846400000.0,32.93,33.54,30.5,32.87,7312.03024
288,2020-05-20T00:00:00+00:00,1589932800000.0,32.87,33.22,28.59,30.49,19654.63808
289,2020-05-21T00:00:00+00:00,1590019200000.0,30.49,31.65,24.4,26.51,38347.1184
290,2020-05-22T00:00:00+00:00,1590105600000.0,26.51,30.05,25.91,29.38,22554.0322
291,2020-05-23T00:00:00+00:00,1590192000000.0,29.38,30.34,28.28,28.86,12955.3334
292,2020-05-24T00:00:00+00:00,1590278400000.0,28.86,29.88,25.68,25.68,103631.9321
293,2020-05-25T00:00:00+00:00,1590364800000.0,25.68,27.28,24.74,27.01,49598.9375
294,2020-05-26T00:00:00+00:00,1590451200000.0,27.01,27.11,24.75,25.92,2747.0371
295,2020-05-27T00:00:00+00:00,1590537600000.0,25.92,28.11,25.86,28.06,17985.3564
296,2020-05-28T00:00:00+00:00,1590624000000.0,28.06,30.85,26.82,30.59,7669.5947
297,2020-05-29T00:00:00+00:00,1590710400000.0,30.59,31.86,28.87,30.05,11225.8701
298,2020-05-30T00:00:00+00:00,1590796800000.0,30.05,36.46,29.33,36.17,150222.6951
299,2020-05-31T00:00:00+00:00,1590883200000.0,36.17,36.26,30.43,31.03,154027.05377
300,2020-06-01T00:00:00+00:00,1590969600000.0,31.03,37.12,30.75,36.37,123806.9804
301,2020-06-02T00:00:00+00:00,1591056000000.0,36.37,39.22,28.51,32.22,268523.07354
302,2020-06-03T00:00:00+00:00,1591142400000.0,32.22,33.49,30.64,33.18,140017.87069
303,2020-06-04T00:00:00+00:00,1591228800000.0,33.18,34.62,31.27,33.36,75511.61746
304,2020-06-05T00:00:00+00:00,1591315200000.0,33.36,34.95,32.38,33.0,180015.41375
305,2020-06-06T00:00:00+00:00,1591401600000.0,33.0,34.06,32.14,33.2,27159.96855
306,2020-06-07T00:00:00+00:00,1591488000000.0,33.2,33.57,30.01,33.2,100826.86066
307,2020-06-08T00:00:00+00:00,1591574400000.0,33.2,33.48,31.4,33.24,33772.33019
308,2020-06-09T00:00:00+00:00,1591660800000.0,33.24,34.02,31.13,32.08,104458.21661
309,2020-06-10T00:00:00+00:00,1591747200000.0,32.08,33.98,31.56,33.2,174155.34186
310,2020-06-11T00:00:00+00:00,1591833600000.0,33.2,33.63,23.75,25.58,259732.35935
311,2020-06-12T00:00:00+00:00,1591920000000.0,25.58,28.21,24.81,27.39,3549.3803
312,2020-06-13T00:00:00+00:00,1592006400000.0,27.39,27.79,26.59,27.57,507.9654
313,2020-06-14T00:00:00+00:00,1592092800000.0,27.57,27.57,25.26,25.84,59237.1066
314,2020-06-15T00:00:00+00:00,1592179200000.0,25.84,26.03,21.54,25.4,97172.3743
315,2020-06-16T00:00:00+00:00,1592265600000.0,25.4,26.26,24.92,26.04,24400.6087
316,2020-06-17T00:00:00+00:00,1592352000000.0,26.04,27.39,24.39,26.0,100894.3303
317,2020-06-18T00:00:00+00:00,1592438400000.0,26.0,26.17,23.94,24.95,55618.4587
318,2020-06-19T00:00:00+00:00,1592524800000.0,24.95,25.05,23.57,23.96,141185.8012
319,2020-06-20T00:00:00+00:00,1592611200000.0,23.96,24.62,23.16,24.35,22073.0666
320,2020-06-21T00:00:00+00:00,1592697600000.0,24.35,24.7,23.61,23.77,28517.4102
321,2020-06-22T00:00:00+00:00,1592784000000.0,23.77,27.32,23.64,26.72,4687.817
322,2020-06-23T00:00:00+00:00,1592870400000.0,26.72,26.94,26.07,26.51,1484.7264
323,2020-06-24T00:00:00+00:00,1592956800000.0,26.51,27.57,22.86,23.88,149318.2366
324,2020-06-25T00:00:00+00:00,1593043200000.0,23.88,24.09,21.71,23.39,99891.0995
325,2020-06-26T00:00:00+00:00,1593129600000.0,23.39,23.85,21.835,22.955,54598.52315
326,2020-06-27T00:00:00+00:00,1593216000000.0,22.955,23.18,16.92,19.67,285873.88095
327,2020-06-28T00:00:00+00:00,1593302400000.0,19.67,21.4,18.76,20.705,166684.45315
328,2020-06-29T00:00:00+00:00,1593388800000.0,20.705,21.66,19.675,21.16,100726.5414
329,2020-06-30T00:00:00+00:00,1593475200000.0,21.16,21.4,19.955,20.48,73926.4636
330,2020-07-01T00:00:00+00:00,1593561600000.0,20.48,21.615,19.87,21.21,102091.52445
331,2020-07-02T00:00:00+00:00,1593648000000.0,21.21,21.46,19.1,20.12,165034.1201
332,2020-07-03T00:00:00+00:00,1593734400000.0,20.12,20.85,19.87,20.095,63597.60665
333,2020-07-04T00:00:00+00:00,1593820800000.0,20.19,21.58,20.005,21.21,148977.69795
334,2020-07-05T00:00:00+00:00,1593907200000.0,21.21,21.36,19.14,20.61,202479.3514
335,2020-07-06T00:00:00+00:00,1593993600000.0,20.61,26.325,20.455,26.07,254421.7321
336,2020-07-07T00:00:00+00:00,1594080000000.0,26.07,26.53,23.81,24.71,23277.5946
337,2020-07-08T00:00:00+00:00,1594166400000.0,24.71,28.55,24.23,28.11,111499.9966
338,2020-07-09T00:00:00+00:00,1594252800000.0,28.11,28.89,24.77,26.42,169414.4771
339,2020-07-10T00:00:00+00:00,1594339200000.0,26.42,26.42,23.9,25.91,51036.266
340,2020-07-11T00:00:00+00:00,1594425600000.0,25.91,26.64,24.96,25.79,422.3352
341,2020-07-12T00:00:00+00:00,1594512000000.0,25.79,27.52,24.96,26.72,10250.7486
342,2020-07-13T00:00:00+00:00,1594598400000.0,26.72,27.64,23.5,25.28,238510.7554
343,2020-07-14T00:00:00+00:00,1594684800000.0,25.28,25.28,23.86,25.21,9159.6783
344,2020-07-15T00:00:00+00:00,1594771200000.0,25.21,25.29,23.7,24.17,10421.3882
345,2020-07-16T00:00:00+00:00,1594857600000.0,24.17,24.34,20.99,22.705,42505.0031
346,2020-07-17T00:00:00+00:00,1594944000000.0,22.76,23.23,21.97,22.435,5350.55255
347,2020-07-18T00:00:00+00:00,1595030400000.0,22.435,23.79,22.225,23.23,7186.70655
348,2020-07-19T00:00:00+00:00,1595116800000.0,23.23,24.33,22.12,24.02,31888.08265
349,2020-07-20T00:00:00+00:00,1595203200000.0,24.02,24.33,21.97,22.72,13442.9218
350,2020-07-21T00:00:00+00:00,1595289600000.0,22.72,25.51,22.47,24.985,14661.7875
351,2020-07-22T00:00:00+00:00,1595376000000.0,24.985,28.11,23.86,27.95,43673.8628
352,2020-07-23T00:00:00+00:00,1595462400000.0,27.95,30.34,27.11,29.33,28820.5541
353,2020-07-24T00:00:00+00:00,1595548800000.0,29.33,30.07,26.85,28.58,15075.2569
354,2020-07-25T00:00:00+00:00,1595635200000.0,28.58,35.17,28.58,34.77,38163.6676
355,2020-07-26T00:00:00+00:00,1595721600000.0,34.77,38.39,32.75,34.36,12161.43298
356,2020-07-27T00:00:00+00:00,1595808000000.0,34.36,42.97,33.16,40.03,81017.60837
357,2020-07-28T00:00:00+00:00,1595894400000.0,40.03,45.21,35.97,43.24,15172.25934
358,2020-07-29T00:00:00+00:00,1595980800000.0,43.24,46.25,41.99,43.36,8881.44505
359,2020-07-30T00:00:00+00:00,1596067200000.0,43.36,48.52,41.25,46.52,160374.35603
360,2020-07-31T00:00:00+00:00,1596153600000.0,46.52,51.99,44.52,51.55,5885.32235
361,2020-08-01T00:00:00+00:00,1596240000000.0,51.55,67.25,50.39,65.75,41128.835025
362,2020-08-02T00:00:00+00:00,1596326400000.0,65.75,78.8,46.0,52.65,57726.287665
363,2020-08-03T00:00:00+00:00,1596412800000.0,52.65,64.525,50.35,60.625,49154.155245
364,2020-08-04T00:00:00+00:00,1596499200000.0,60.625,65.625,53.8,58.025,40285.57975
365,2020-08-05T00:00:00+00:00,1596585600000.0,58.025,63.6,55.9,61.5,18443.18255
366,2020-08-06T00:00:00+00:00,1596672000000.0,61.5,65.9,57.9,62.1,12401.71465
367,2020-08-07T00:00:00+00:00,1596758400000.0,62.1,66.7,47.1,56.075,124373.805725
368,2020-08-08T00:00:00+00:00,1596844800000.0,56.075,60.7,54.7,60.175,7375.565975
369,2020-08-09T00:00:00+00:00,1596931200000.0,60.175,61.5,53.475,56.225,4734.68705
370,2020-08-10T00:00:00+00:00,1597017600000.0,56.225,60.875,54.95,59.4,1200.105775
371,2020-08-11T00:00:00+00:00,1597104000000.0,59.4,61.8,43.2,49.6,2166.504975
372,2020-08-12T00:00:00+00:00,1597190400000.0,49.6,52.1,44.0,50.8,5999.59382
373,2020-08-13T00:00:00+00:00,1597276800000.0,50.8,59.26,45.7,59.1,11808.23882
374,2020-08-14T00:00:00+00:00,1597363200000.0,59.1,64.35,56.25,62.2,12926.3031
375,2020-08-15T00:00:00+00:00,1597449600000.0,62.2,69.025,60.6,66.0,13268.161275
376,2020-08-16T00:00:00+00:00,1597536000000.0,65.95,69.1,59.15,69.1,18660.34485
377,2020-08-17T00:00:00+00:00,1597622400000.0,69.1,77.25,63.875,71.7,10399.602425
378,2020-08-18T00:00:00+00:00,1597708800000.0,71.7,74.3,61.4,64.2,22934.409625
379,2020-08-19T00:00:00+00:00,1597795200000.0,64.2,66.7,50.23,55.78,12913.013725
380,2020-08-20T00:00:00+00:00,1597881600000.0,56.05,59.975,54.325,59.1,88816.929625
381,2020-08-21T00:00:00+00:00,1597968000000.0,59.1,61.225,48.5,49.3,608355.334
382,2020-08-22T00:00:00+00:00,1598054400000.0,49.3,52.6,45.91,52.2,75483.61535
383,2020-08-23T00:00:00+00:00,1598140800000.0,52.2,52.69,47.54,50.61,169542.49403
384,2020-08-24T00:00:00+00:00,1598227200000.0,50.61,56.3,49.65,55.45,170909.01287
385,2020-08-25T00:00:00+00:00,1598313600000.0,55.45,55.85,41.43,45.93,207032.03599
386,2020-08-26T00:00:00+00:00,1598400000000.0,45.93,48.59,44.0,46.12,368819.40011
387,2020-08-27T00:00:00+00:00,1598486400000.0,46.12,48.5,38.7,43.2,439799.77602
388,2020-08-28T00:00:00+00:00,1598572800000.0,43.2,47.3,41.43,46.45,32212.50791
389,2020-08-29T00:00:00+00:00,1598659200000.0,46.45,48.53,45.27,46.85,3333.73362
390,2020-08-30T00:00:00+00:00,1598745600000.0,46.85,54.6,46.5,54.6,97629.04096
391,2020-08-31T00:00:00+00:00,1598832000000.0,54.6,55.5,50.6,52.925,2082.747635
392,2020-09-01T00:00:00+00:00,1598918400000.0,52.925,66.5,50.6,63.6,91450.175455
393,2020-09-02T00:00:00+00:00,1599004800000.0,63.475,65.7,42.4,47.79,278070.01032
394,2020-09-03T00:00:00+00:00,1599091200000.0,47.79,49.4,25.0,27.63,763070.669
395,2020-09-04T00:00:00+00:00,1599177600000.0,27.63,34.58,24.07,31.52,158155.398
396,2020-09-05T00:00:00+00:00,1599264000000.0,31.52,33.17,20.61,23.56,220664.1772
397,2020-09-06T00:00:00+00:00,1599350400000.0,23.56,27.275,21.075,26.42,28599.02385
398,2020-09-07T00:00:00+00:00,1599436800000.0,26.42,27.06,21.12,26.76,31857.4607
399,2020-09-08T00:00:00+00:00,1599523200000.0,26.76,27.26,21.99,24.73,55961.7392
400,2020-09-09T00:00:00+00:00,1599609600000.0,24.73,27.56,23.42,26.52,9722.3019
401,2020-09-10T00:00:00+00:00,1599696000000.0,26.52,29.88,26.44,28.24,15081.5322
402,2020-09-11T00:00:00+00:00,1599782400000.0,28.24,29.22,25.73,29.15,8492.9469
403,2020-09-12T00:00:00+00:00,1599868800000.0,29.15,32.28,28.4,32.18,8512.7615
404,2020-09-13T00:00:00+00:00,1599955200000.0,32.18,34.39,27.82,29.82,6263.66635
405,2020-09-14T00:00:00+00:00,1600041600000.0,29.82,33.15,27.76,31.36,9632.5875
406,2020-09-15T00:00:00+00:00,1600128000000.0,31.36,32.9,28.8,29.07,9254.0478
407,2020-09-16T00:00:00+00:00,1600214400000.0,29.07,30.61,26.52,29.69,7215.7063
408,2020-09-17T00:00:00+00:00,1600300800000.0,29.69,33.05,29.44,32.14,2091.9029
409,2020-09-18T00:00:00+00:00,1600387200000.0,32.14,33.05,29.93,31.56,341.98144
410,2020-09-19T00:00:00+00:00,1600473600000.0,31.56,32.59,30.36,31.53,741.8789
411,2020-09-20T00:00:00+00:00,1600560000000.0,31.53,31.53,27.18,28.81,791.2297
412,2020-09-21T00:00:00+00:00,1600646400000.0,28.81,29.44,21.25,22.31,7960.502
413,2020-09-22T00:00:00+00:00,1600732800000.0,22.31,24.02,21.665,23.91,10634.2034
414,2020-09-23T00:00:00+00:00,1600819200000.0,23.91,24.02,19.0,19.975,10584.4693
415,2020-09-24T00:00:00+00:00,1600905600000.0,19.975,24.11,19.52,23.89,25212.09695
416,2020-09-25T00:00:00+00:00,1600992000000.0,23.89,25.475,22.0,24.64,38910.184
417,2020-09-26T00:00:00+00:00,1601078400000.0,24.64,26.29,23.93,26.07,33485.9936
418,2020-09-27T00:00:00+00:00,1601164800000.0,26.07,27.13,24.59,26.95,10321.102
419,2020-09-28T00:00:00+00:00,1601251200000.0,26.95,28.9,26.13,26.52,30948.6393
420,2020-09-29T00:00:00+00:00,1601337600000.0,26.52,28.2,26.18,28.01,39898.7539
421,2020-09-30T00:00:00+00:00,1601424000000.0,28.01,28.48,26.65,28.24,39717.895
422,2020-10-01T00:00:00+00:00,1601510400000.0,28.24,29.75,24.89,26.62,41872.7074
423,2020-10-02T00:00:00+00:00,1601596800000.0,26.62,27.03,22.52,24.68,64870.2814
424,2020-10-03T00:00:00+00:00,1601683200000.0,24.68,25.68,24.46,25.01,11775.2149
425,2020-10-04T00:00:00+00:00,1601769600000.0,25.01,27.6,24.74,27.34,10669.1908
426,2020-10-05T00:00:00+00:00,1601856000000.0,27.34,28.14,26.58,27.6,22440.5004
427,2020-10-06T00:00:00+00:00,1601942400000.0,27.6,29.4,24.79,25.95,51687.0316
428,2020-10-07T00:00:00+00:00,1602028800000.0,25.95,27.04,24.51,26.73,10666.1564
429,2020-10-08T00:00:00+00:00,1602115200000.0,26.73,28.42,24.79,28.11,20421.739
430,2020-10-09T00:00:00+00:00,1602201600000.0,28.11,30.4,27.59,30.14,10705.7877
431,2020-10-10T00:00:00+00:00,1602288000000.0,30.14,32.7,30.1,30.66,21385.8281
432,2020-10-11T00:00:00+00:00,1602374400000.0,30.66,32.23,30.48,31.68,1291.0465
433,2020-10-12T00:00:00+00:00,1602460800000.0,31.68,34.74,30.15,33.48,10534.37691
434,2020-10-13T00:00:00+00:00,1602547200000.0,33.48,34.28,31.74,33.74,20593.44747
435,2020-10-14T00:00:00+00:00,1602633600000.0,33.74,34.52,31.61,33.06,9935.37753
436,2020-10-15T00:00:00+00:00,1602720000000.0,33.06,33.88,31.42,33.06,10765.63745
437,2020-10-16T00:00:00+00:00,1602806400000.0,33.06,33.87,28.36,29.57,29311.92178
438,2020-10-17T00:00:00+00:00,1602892800000.0,29.57,30.21,29.06,29.67,92.59788
439,2020-10-18T00:00:00+00:00,1602979200000.0,29.67,31.2,29.51,31.05,70.4914
440,2020-10-19T00:00:00+00:00,1603065600000.0,31.05,32.39,29.83,31.6,159.7809
441,2020-10-20T00:00:00+00:00,1603152000000.0,31.6,31.96,28.76,29.11,130.715
442,2020-10-21T00:00:00+00:00,1603238400000.0,29.11,35.92,28.91,34.38,40897.18998
443,2020-10-22T00:00:00+00:00,1603324800000.0,34.38,39.77,34.33,38.26,24842.01838
444,2020-10-23T00:00:00+00:00,1603411200000.0,38.26,39.57,35.38,37.4,40215.85548
445,2020-10-24T00:00:00+00:00,1603497600000.0,37.4,39.8,37.03,39.44,100.81548
446,2020-10-25T00:00:00+00:00,1603584000000.0,39.44,40.0,36.54,37.87,10415.32861
447,2020-10-26T00:00:00+00:00,1603670400000.0,37.87,39.0,33.11,36.41,31369.14187
448,2020-10-27T00:00:00+00:00,1603756800000.0,36.41,40.0,36.0,38.1,41652.42983
449,2020-10-28T00:00:00+00:00,1603843200000.0,38.07,39.57,33.16,34.65,30946.52662
450,2020-10-29T00:00:00+00:00,1603929600000.0,34.65,35.52,31.06,32.76,21700.7526
451,2020-10-30T00:00:00+00:00,1604016000000.0,32.41,33.81,28.53,30.84,29922.40403
452,2020-10-31T00:00:00+00:00,1604102400000.0,30.84,33.16,30.51,32.06,20665.69738
453,2020-11-01T00:00:00+00:00,1604188800000.0,32.06,33.31,31.08,33.31,556.54624
454,2020-11-02T00:00:00+00:00,1604275200000.0,33.31,34.67,29.01,29.4,866.48177
455,2020-11-03T00:00:00+00:00,1604361600000.0,29.4,29.42,24.94,28.47,29131.13863
456,2020-11-04T00:00:00+00:00,1604448000000.0,28.47,29.9,26.02,29.36,32053.9455
457,2020-11-05T00:00:00+00:00,1604534400000.0,29.36,33.67,28.81,33.15,38935.84389
458,2020-11-06T00:00:00+00:00,1604620800000.0,33.15,40.36,32.83,39.75,220951.3889
459,2020-11-07T00:00:00+00:00,1604707200000.0,39.75,44.41,31.82,34.79,246763.24471
460,2020-11-08T00:00:00+00:00,1604793600000.0,34.79,39.93,33.56,38.96,1644.20212
461,2020-11-09T00:00:00+00:00,1604880000000.0,38.96,39.86,34.1,36.59,12777.18159
462,2020-11-10T00:00:00+00:00,1604966400000.0,36.59,39.21,35.73,37.24,1764.10263
463,2020-11-11T00:00:00+00:00,1605052800000.0,37.24,40.36,37.24,38.45,4375.24067
464,2020-11-12T00:00:00+00:00,1605139200000.0,38.45,39.42,36.19,37.83,1110.86669
465,2020-11-13T00:00:00+00:00,1605225600000.0,37.83,41.99,37.24,41.99,16679.65326
466,2020-11-14T00:00:00+00:00,1605312000000.0,41.99,41.99,37.68,39.89,21843.72936
467,2020-11-15T00:00:00+00:00,1605398400000.0,39.89,40.72,35.35,37.36,25795.77955
468,2020-11-16T00:00:00+00:00,1605484800000.0,37.36,43.91,36.67,42.91,8608.74131
469,2020-11-17T00:00:00+00:00,1605571200000.0,42.91,49.41,42.91,49.19,26213.90274
470,2020-11-18T00:00:00+00:00,1605657600000.0,49.19,51.53,40.3,45.58,16552.61742
471,2020-11-19T00:00:00+00:00,1605744000000.0,45.58,49.2,42.33,47.85,12543.22457
472,2020-11-20T00:00:00+00:00,1605830400000.0,47.85,56.63,47.67,56.6,29770.21826
473,2020-11-21T00:00:00+00:00,1605916800000.0,56.6,83.85,54.85,83.2,15277.238225
474,2020-11-22T00:00:00+00:00,1606003200000.0,83.2,90.0,59.3,76.5,164146.833475
475,2020-11-23T00:00:00+00:00,1606089600000.0,76.5,108.75,72.2,108.05,147609.9574
476,2020-11-24T00:00:00+00:00,1606176000000.0,108.05,145.65,97.8,126.9,229288.8037
477,2020-11-25T00:00:00+00:00,1606262400000.0,126.9,132.5,84.4,92.8,204704.587025
478,2020-11-26T00:00:00+00:00,1606348800000.0,92.8,97.475,43.3,57.925,129497.20405
479,2020-11-27T00:00:00+00:00,1606435200000.0,57.925,65.4,51.7,60.2,18928.2423
480,2020-11-28T00:00:00+00:00,1606521600000.0,60.2,78.475,57.0,73.9,40669.330575
481,2020-11-29T00:00:00+00:00,1606608000000.0,73.9,80.05,66.5,78.3,64565.76635
482,2020-11-30T00:00:00+00:00,1606694400000.0,78.3,98.1,76.0,97.0,91852.4068
483,2020-12-01T00:00:00+00:00,1606780800000.0,97.0,104.175,66.1,73.9,40503.638525
484,2020-12-02T00:00:00+00:00,1606867200000.0,73.9,82.3,70.35,81.3,13966.404425
485,2020-12-03T00:00:00+00:00,1606953600000.0,81.3,86.9,75.8,83.4,26021.023125
486,2020-12-04T00:00:00+00:00,1607040000000.0,83.4,84.0,58.1,60.6,67647.219525
487,2020-12-05T00:00:00+00:00,1607126400000.0,60.6,70.3,59.1,69.7,22687.1355
488,2020-12-06T00:00:00+00:00,1607212800000.0,69.7,75.7,64.675,73.4,62302.2105
489,2020-12-07T00:00:00+00:00,1607299200000.0,73.4,73.9,65.475,69.7,49695.4203
490,2020-12-08T00:00:00+00:00,1607385600000.0,69.7,70.025,52.6,53.8,26350.423225
491,2020-12-09T00:00:00+00:00,1607472000000.0,53.8,61.175,45.9,60.0,30770.2039
492,2020-12-10T00:00:00+00:00,1607558400000.0,60.0,60.0,51.925,55.7,29895.967425
493,2020-12-11T00:00:00+00:00,1607644800000.0,55.7,55.7,48.225,50.2,24328.15992
494,2020-12-12T00:00:00+00:00,1607731200000.0,50.2,54.0,48.3,52.8,1804.9803
495,2020-12-13T00:00:00+00:00,1607817600000.0,52.8,61.4,49.775,59.1,17154.183775
496,2020-12-14T00:00:00+00:00,1607904000000.0,59.1,59.1,53.2,57.1,2453.485025
497,2020-12-15T00:00:00+00:00,1607990400000.0,57.1,59.1,54.6,56.0,2830.467925
498,2020-12-16T00:00:00+00:00,1608076800000.0,56.0,74.9,52.0,72.8,17554.27785
499,2020-12-17T00:00:00+00:00,1608163200000.0,72.8,97.125,68.6,72.8,43082.996925
500,2020-12-18T00:00:00+00:00,1608249600000.0,72.8,83.2,69.7,76.5,9393.486725
501,2020-12-19T00:00:00+00:00,1608336000000.0,76.5,87.125,75.5,80.6,5021.30715
502,2020-12-20T00:00:00+00:00,1608422400000.0,80.6,90.225,69.3,75.9,10650.91905
503,2020-12-21T00:00:00+00:00,1608508800000.0,75.9,82.0,58.7,61.8,16743.83445
504,2020-12-22T00:00:00+00:00,1608595200000.0,61.8,68.275,51.175,61.2,21245.01395
505,2020-12-23T00:00:00+00:00,1608681600000.0,61.2,61.2,23.83,32.4,16066.01477
506,2020-12-24T00:00:00+00:00,1608768000000.0,32.4,42.2,29.37,41.6,16417.8919
507,2020-12-25T00:00:00+00:00,1608854400000.0,41.6,48.6,37.9,44.6,10640.61486
508,2020-12-26T00:00:00+00:00,1608940800000.0,44.6,47.5,40.15,42.7,14444.98311
509,2020-12-27T00:00:00+00:00,1609027200000.0,42.7,54.98,37.68,45.4,32069.49035
510,2020-12-28T00:00:00+00:00,1609113600000.0,45.4,57.03,45.4,52.8,12568.87249
511,2020-12-29T00:00:00+00:00,1609200000000.0,52.8,54.0,41.6,54.0,4669.58241
512,2020-12-30T00:00:00+00:00,1609286400000.0,54.0,55.0,46.875,52.29,12764.30675
513,2020-12-31T00:00:00+00:00,1609372800000.0,52.29,56.1,48.3,55.35,55488.42777
514,2021-01-01T00:00:00+00:00,1609459200000.0,55.35,60.225,50.8,54.4,121369.078805
515,2021-01-02T00:00:00+00:00,1609545600000.0,54.4,66.075,50.43,61.0,112614.38612
516,2021-01-03T00:00:00+00:00,1609632000000.0,61.0,92.8,59.7,87.8,47929.348525
517,2021-01-04T00:00:00+00:00,1609718400000.0,87.8,116.675,61.2,87.375,132939.55675
518,2021-01-05T00:00:00+00:00,1609804800000.0,87.375,102.6,75.2,98.2,100486.479525
519,2021-01-06T00:00:00+00:00,1609891200000.0,98.2,128.9,93.85,128.9,56856.467225
520,2021-01-07T00:00:00+00:00,1609977600000.0,128.9,153.75,108.25,128.45,116559.243175
521,2021-01-08T00:00:00+00:00,1610064000000.0,128.45,138.75,87.7,124.9,66612.291325
522,2021-01-09T00:00:00+00:00,1610150400000.0,124.9,159.85,113.0,156.3,116986.6493
523,2021-01-10T00:00:00+00:00,1610236800000.0,156.3,177.75,104.55,139.1,176204.805
524,2021-01-11T00:00:00+00:00,1610323200000.0,139.1,139.1,51.0,78.475,219318.769625
525,2021-01-12T00:00:00+00:00,1610409600000.0,78.475,92.3,64.1,73.0,145455.865625
526,2021-01-13T00:00:00+00:00,1610496000000.0,73.0,99.15,65.125,97.5,10582.31165
527,2021-01-14T00:00:00+00:00,1610582400000.0,97.5,119.7,90.525,119.5,63372.36865
528,2021-01-15T00:00:00+00:00,1610668800000.0,119.5,126.3,76.8,106.05,49218.50745
529,2021-01-16T00:00:00+00:00,1610755200000.0,106.05,145.65,106.05,134.2,69263.7585
530,2021-01-17T00:00:00+00:00,1610841600000.0,134.2,145.75,116.05,138.5,40872.8856
531,2021-01-18T00:00:00+00:00,1610928000000.0,138.5,145.7,128.9,140.25,38846.44475
532,2021-01-19T00:00:00+00:00,1611014400000.0,140.25,165.2,139.0,142.2,19659.42325
533,2021-01-20T00:00:00+00:00,1611100800000.0,142.2,151.35,107.75,151.3,41306.94665
534,2021-01-21T00:00:00+00:00,1611187200000.0,151.3,152.1,79.5,88.0,14629.62845
535,2021-01-22T00:00:00+00:00,1611273600000.0,88.0,118.75,70.0,111.0,33521.572325
536,2021-01-23T00:00:00+00:00,1611360000000.0,111.0,123.4,106.45,119.5,12978.9071
537,2021-01-24T00:00:00+00:00,1611446400000.0,119.5,131.35,114.75,130.55,43255.5051
538,2021-01-25T00:00:00+00:00,1611532800000.0,130.55,142.8,113.55,116.6,11821.0739
539,2021-01-26T00:00:00+00:00,1611619200000.0,116.6,122.05,96.35,116.7,23917.8313
540,2021-01-27T00:00:00+00:00,1611705600000.0,116.7,116.7,79.9,87.8,10969.077575
541,2021-01-28T00:00:00+00:00,1611792000000.0,87.8,114.25,83.85,109.4,7768.56105
542,2021-01-29T00:00:00+00:00,1611878400000.0,109.4,132.8,99.1,115.3,22420.95355
543,2021-01-30T00:00:00+00:00,1611964800000.0,115.3,135.6,106.2,132.5,15391.3831
544,2021-01-31T00:00:00+00:00,1612051200000.0,132.5,136.7,116.45,127.5,2862.17985
545,2021-02-01T00:00:00+00:00,1612137600000.0,127.5,161.85,117.15,135.25,40957.7986
546,2021-02-02T00:00:00+00:00,1612224000000.0,135.25,161.3,132.05,156.4,32596.28125
547,2021-02-03T00:00:00+00:00,1612310400000.0,156.4,195.95,156.4,195.8,19072.0487
548,2021-02-04T00:00:00+00:00,1612396800000.0,195.8,201.45,159.3,184.55,23225.5927
549,2021-02-05T00:00:00+00:00,1612483200000.0,184.55,237.05,181.55,235.7,22538.9988
550,2021-02-06T00:00:00+00:00,1612569600000.0,235.7,260.3,203.7,245.4,113173.4082
551,2021-02-07T00:00:00+00:00,1612656000000.0,245.4,254.1,181.1,233.75,28779.49575
552,2021-02-08T00:00:00+00:00,1612742400000.0,233.75,300.6,214.3,300.6,43478.50835
553,2021-02-09T00:00:00+00:00,1612828800000.0,300.6,359.3,289.1,351.2,22186.7206
554,2021-02-10T00:00:00+00:00,1612915200000.0,351.2,464.6,316.4,430.6,294841.23325
555,2021-02-11T00:00:00+00:00,1613001600000.0,430.6,487.3,399.5,467.7,51259.13444
556,2021-02-12T00:00:00+00:00,1613088000000.0,467.7,579.7,420.3,568.0,83155.52026
557,2021-02-13T00:00:00+00:00,1613174400000.0,568.0,612.25,446.25,610.0,134969.632175
558,2021-02-14T00:00:00+00:00,1613260800000.0,610.0,627.5,499.75,555.0,52044.291335
559,2021-02-15T00:00:00+00:00,1613347200000.0,555.0,575.25,340.5,479.0,106107.515595
560,2021-02-16T00:00:00+00:00,1613433600000.0,479.0,538.3,440.6,491.3,73412.76754
561,2021-02-17T00:00:00+00:00,1613520000000.0,491.3,612.3,448.1,595.0,53209.94179
562,2021-02-18T00:00:00+00:00,1613606400000.0,595.0,663.75,592.5,639.25,71941.729295
563,2021-02-19T00:00:00+00:00,1613692800000.0,639.25,946.75,600.5,941.75,164066.25906
564,2021-02-20T00:00:00+00:00,1613779200000.0,941.75,1053.5,657.0,855.0,396321.8904
565,2021-02-21T00:00:00+00:00,1613865600000.0,855.0,984.25,801.5,943.5,105940.9102
566,2021-02-22T00:00:00+00:00,1613952000000.0,943.5,943.5,400.5,728.0,414291.849725
567,2021-02-23T00:00:00+00:00,1614038400000.0,728.0,731.75,215.9,400.2,300558.20262
568,2021-02-24T00:00:00+00:00,1614124800000.0,400.2,529.0,336.5,453.0,71087.99077
569,2021-02-25T00:00:00+00:00,1614211200000.0,453.0,519.4,370.0,376.2,134939.23827
570,2021-02-26T00:00:00+00:00,1614297600000.0,376.2,444.1,287.3,385.2,114902.71941
571,2021-02-27T00:00:00+00:00,1614384000000.0,385.2,478.2,384.6,434.0,33927.68349
572,2021-02-28T00:00:00+00:00,1614470400000.0,434.0,440.9,295.2,395.3,129851.45964
573,2021-03-01T00:00:00+00:00,1614556800000.0,395.3,513.9,386.2,495.3,337141.81238
574,2021-03-02T00:00:00+00:00,1614643200000.0,495.3,523.7,404.6,458.4,214352.4696
575,2021-03-03T00:00:00+00:00,1614729600000.0,458.4,543.7,446.8,483.7,58132.38257
576,2021-03-04T00:00:00+00:00,1614816000000.0,483.7,520.2,386.7,422.0,79121.3961
577,2021-03-05T00:00:00+00:00,1614902400000.0,422.0,430.4,340.9,407.0,31504.1442
578,2021-03-06T00:00:00+00:00,1614988800000.0,407.0,424.7,363.5,417.7,60068.23136
579,2021-03-07T00:00:00+00:00,1615075200000.0,417.7,464.0,414.1,461.1,26128.56452
580,2021-03-08T00:00:00+00:00,1615161600000.0,461.1,483.2,415.0,483.2,21901.91138
581,2021-03-09T00:00:00+00:00,1615248000000.0,483.2,602.25,466.6,599.75,46364.3421
582,2021-03-10T00:00:00+00:00,1615334400000.0,599.75,605.0,491.0,529.25,42073.854935
583,2021-03-11T00:00:00+00:00,1615420800000.0,529.25,575.0,475.6,531.0,23517.1745
584,2021-03-12T00:00:00+00:00,1615507200000.0,531.0,540.0,407.1,455.0,22789.92843
585,2021-03-13T00:00:00+00:00,1615593600000.0,455.0,548.75,410.7,531.0,32253.6147
586,2021-03-14T00:00:00+00:00,1615680000000.0,531.0,533.2,462.5,462.5,32626.83589
587,2021-03-15T00:00:00+00:00,1615766400000.0,462.5,488.8,385.0,403.0,32545.24475
588,2021-03-16T00:00:00+00:00,1615852800000.0,403.0,465.6,347.8,465.6,21247.24424
589,2021-03-17T00:00:00+00:00,1615939200000.0,465.6,532.5,426.6,530.75,32370.13912
590,2021-03-18T00:00:00+00:00,1616025600000.0,530.75,558.0,461.8,461.8,55640.99826
591,2021-03-19T00:00:00+00:00,1616112000000.0,461.8,527.0,425.9,504.5,35956.37139
592,2021-03-20T00:00:00+00:00,1616198400000.0,504.5,540.0,483.1,485.2,79321.045585
593,2021-03-21T00:00:00+00:00,1616284800000.0,485.2,506.2,439.9,474.8,15992.12317
594,2021-03-22T00:00:00+00:00,1616371200000.0,474.8,502.7,403.1,413.7,89856.92998
595,2021-03-23T00:00:00+00:00,1616457600000.0,413.7,451.0,397.8,412.3,40043.69829
596,2021-03-24T00:00:00+00:00,1616544000000.0,412.3,464.3,285.6,334.5,41926.20369
597,2021-03-25T00:00:00+00:00,1616630400000.0,334.5,351.8,292.6,324.9,14272.90556
598,2021-03-26T00:00:00+00:00,1616716800000.0,324.9,416.7,324.9,416.7,29657.24883
599,2021-03-27T00:00:00+00:00,1616803200000.0,416.7,435.9,374.3,417.1,20817.75543
600,2021-03-28T00:00:00+00:00,1616889600000.0,417.1,438.4,386.5,409.5,5522.82323
601,2021-03-29T00:00:00+00:00,1616976000000.0,409.5,471.4,399.0,458.3,26637.963
602,2021-03-30T00:00:00+00:00,1617062400000.0,458.3,506.7,441.9,497.5,26018.0108
603,2021-03-31T00:00:00+00:00,1617148800000.0,497.5,539.7,429.9,539.3,40113.7025
604,2021-04-01T00:00:00+00:00,1617235200000.0,539.3,599.75,530.5,592.0,23989.761345
605,2021-04-02T00:00:00+00:00,1617321600000.0,592.0,671.75,587.5,671.0,27806.601245
606,2021-04-03T00:00:00+00:00,1617408000000.0,671.0,742.5,577.75,586.0,61196.54601
607,2021-04-04T00:00:00+00:00,1617494400000.0,586.0,689.25,558.25,687.0,180643.13685
608,2021-04-05T00:00:00+00:00,1617580800000.0,687.0,840.75,638.5,836.75,131379.17615
609,2021-04-06T00:00:00+00:00,1617667200000.0,836.75,947.25,751.25,940.5,177552.282075
610,2021-04-07T00:00:00+00:00,1617753600000.0,940.5,946.25,614.0,679.0,287824.9528
611,2021-04-08T00:00:00+00:00,1617840000000.0,679.0,827.25,665.5,825.0,13396.129525
612,2021-04-09T00:00:00+00:00,1617926400000.0,825.0,850.5,787.75,832.0,32503.988975
613,2021-04-10T00:00:00+00:00,1618012800000.0,832.0,1005.5,828.5,1005.0,92669.582325
614,2021-04-11T00:00:00+00:00,1618099200000.0,1005.0,1125.5,968.0,1105.0,46119.47485
615,2021-04-12T00:00:00+00:00,1618185600000.0,1104.5,1350.0,1086.5,1272.0,98249.487875
616,2021-04-13T00:00:00+00:00,1618272000000.0,1272.0,1532.0,1177.0,1446.0,45010.66895
617,2021-04-14T00:00:00+00:00,1618358400000.0,1446.0,1734.0,1212.0,1540.5,239831.22585
618,2021-04-15T00:00:00+00:00,1618444800000.0,1540.5,1643.0,1401.5,1596.5,126392.35395
619,2021-04-16T00:00:00+00:00,1618531200000.0,1596.5,1615.5,1097.0,1440.5,396467.9045
620,2021-04-17T00:00:00+00:00,1618617600000.0,1440.5,1665.0,1319.5,1341.0,139244.70775
621,2021-04-18T00:00:00+00:00,1618704000000.0,1341.0,1371.5,533.5,840.25,636241.716675
622,2021-04-19T00:00:00+00:00,1618790400000.0,840.25,986.0,674.25,752.5,190671.18065
623,2021-04-20T00:00:00+00:00,1618876800000.0,752.5,945.75,600.25,922.25,200354.580675
624,2021-04-21T00:00:00+00:00,1618963200000.0,922.25,970.75,766.75,794.75,157896.2981
625,2021-04-22T00:00:00+00:00,1619049600000.0,794.75,948.75,607.0,692.25,155209.715
626,2021-04-23T00:00:00+00:00,1619136000000.0,692.25,704.0,414.1,593.0,188663.54089
627,2021-04-24T00:00:00+00:00,1619222400000.0,593.0,606.25,451.5,470.5,55747.308055
628,2021-04-25T00:00:00+00:00,1619308800000.0,470.5,541.7,399.3,479.1,76734.65795
629,2021-04-26T00:00:00+00:00,1619395200000.0,479.1,659.25,473.2,659.0,109503.08251
630,2021-04-27T00:00:00+00:00,1619481600000.0,659.0,770.75,634.75,762.75,87385.50165
631,2021-04-28T00:00:00+00:00,1619568000000.0,762.75,814.75,641.5,754.0,125224.117015
632,2021-04-29T00:00:00+00:00,1619654400000.0,754.0,847.75,706.25,811.0,98705.2579
633,2021-04-30T00:00:00+00:00,1619740800000.0,811.0,946.75,772.75,945.25,119076.941525
634,2021-05-01T00:00:00+00:00,1619827200000.0,945.25,992.25,882.0,983.25,85423.620275
635,2021-05-02T00:00:00+00:00,1619913600000.0,983.25,994.75,859.75,934.0,124443.385225
636,2021-05-03T00:00:00+00:00,1620000000000.0,934.0,1128.0,933.0,1118.5,160826.343125
637,2021-05-04T00:00:00+00:00,1620086400000.0,1118.5,1136.5,835.0,897.0,173885.281275
638,2021-05-05T00:00:00+00:00,1620172800000.0,897.0,1283.75,875.75,1280.0,181447.544225
639,2021-05-06T00:00:00+00:00,1620259200000.0,1280.0,1415.0,1092.5,1329.0,165307.250525
640,2021-05-07T00:00:00+00:00,1620345600000.0,1329.0,1394.5,1146.5,1250.0,99372.2838
641,2021-05-08T00:00:00+00:00,1620432000000.0,1250.0,1348.0,1216.5,1336.0,114900.95085
642,2021-05-09T00:00:00+00:00,1620518400000.0,1336.0,1464.0,1198.0,1458.5,216031.7326
643,2021-05-10T00:00:00+00:00,1620604800000.0,1458.5,1631.5,867.0,1192.0,187327.2987
644,2021-05-11T00:00:00+00:00,1620691200000.0,1192.0,1481.0,1102.0,1481.0,204217.6061
645,2021-05-12T00:00:00+00:00,1620777600000.0,1481.0,1615.0,862.75,865.5,178701.5299
646,2021-05-13T00:00:00+00:00,1620864000000.0,897.25,1123.5,718.0,1017.0,557417.695975
647,2021-05-14T00:00:00+00:00,1620950400000.0,1016.5,1236.0,986.25,1224.5,101634.43715
648,2021-05-15T00:00:00+00:00,1621036800000.0,1224.0,1296.0,1051.0,1063.0,177844.274475
649,2021-05-16T00:00:00+00:00,1621123200000.0,1063.0,1319.5,857.5,1081.75,202696.09205
650,2021-05-17T00:00:00+00:00,1621209600000.0,1081.75,1085.0,676.5,777.75,279771.552125
651,2021-05-18T00:00:00+00:00,1621296000000.0,777.75,947.75,758.75,841.0,114844.8685
652,2021-05-19T00:00:00+00:00,1621382400000.0,841.0,877.75,48.825,167.85,401708.51676
653,2021-05-20T00:00:00+00:00,1621468800000.0,167.85,237.6,101.0,211.35,163931.13345
654,2021-05-21T00:00:00+00:00,1621555200000.0,211.35,232.9,68.35,111.2,160436.39715
655,2021-05-22T00:00:00+00:00,1621641600000.0,111.2,116.95,68.95,82.55,88192.6631
656,2021-05-23T00:00:00+00:00,1621728000000.0,82.55,94.0,26.0,47.67,145177.32928
657,2021-05-24T00:00:00+00:00,1621814400000.0,47.67,85.7,43.05,85.7,122477.81453
658,2021-05-25T00:00:00+00:00,1621900800000.0,85.7,98.825,61.05,84.425,74414.635785
659,2021-05-26T00:00:00+00:00,1621987200000.0,84.425,115.34,81.7,112.0,68830.244675
660,2021-05-27T00:00:00+00:00,1622073600000.0,112.0,114.45,81.2,98.425,53206.59835
661,2021-05-28T00:00:00+00:00,1622160000000.0,98.425,100.975,59.675,66.925,114130.154175
662,2021-05-29T00:00:00+00:00,1622246400000.0,66.925,76.875,45.92,51.5,37082.90886
663,2021-05-30T00:00:00+00:00,1622332800000.0,51.5,69.83,44.83,62.9,12214.925335
664,2021-05-31T00:00:00+00:00,1622419200000.0,62.9,84.6,55.0,84.15,245253.227625
665,2021-06-01T00:00:00+00:00,1622505600000.0,84.15,88.875,70.35,80.45,23543.0334
666,2021-06-02T00:00:00+00:00,1622592000000.0,80.45,98.875,75.475,92.3,69753.987875
667,2021-06-03T00:00:00+00:00,1622678400000.0,92.3,110.8,87.9,106.05,57324.7537
668,2021-06-04T00:00:00+00:00,1622764800000.0,106.05,106.1,67.45,79.4,86543.650975
669,2021-06-05T00:00:00+00:00,1622851200000.0,79.4,91.25,65.65,72.55,17759.644025
670,2021-06-06T00:00:00+00:00,1622937600000.0,72.525,78.9,71.25,76.425,5949.2854
671,2021-06-07T00:00:00+00:00,1623024000000.0,76.425,84.5,56.825,58.15,28555.143325
672,2021-06-08T00:00:00+00:00,1623110400000.0,58.15,61.3,40.825,57.675,61001.695675
673,2021-06-09T00:00:00+00:00,1623196800000.0,57.675,66.225,48.625,66.225,30321.6513
674,2021-06-10T00:00:00+00:00,1623283200000.0,66.225,67.175,51.975,55.525,46604.35555
675,2021-06-11T00:00:00+00:00,1623369600000.0,55.525,57.475,46.0,48.17,21927.99115
676,2021-06-12T00:00:00+00:00,1623456000000.0,48.17,50.25,40.66,48.51,15462.50879
677,2021-06-13T00:00:00+00:00,1623542400000.0,48.51,58.7,43.68,57.15,32479.9784
678,2021-06-14T00:00:00+00:00,1623628800000.0,57.15,63.025,52.675,62.975,15798.726145
679,2021-06-15T00:00:00+00:00,1623715200000.0,62.975,65.95,57.3,58.85,20424.068625
680,2021-06-16T00:00:00+00:00,1623801600000.0,58.85,59.6,48.5,49.42,233735.4216
681,2021-06-17T00:00:00+00:00,1623888000000.0,49.42,55.25,47.29,50.33,804168.72243
682,2021-06-18T00:00:00+00:00,1623974400000.0,50.33,50.73,37.94,42.53,147641.726075
683,2021-06-19T00:00:00+00:00,1624060800000.0,42.53,44.76,39.1,39.1,25802.62708
684,2021-06-20T00:00:00+00:00,1624147200000.0,39.1,43.29,31.83,42.23,144811.63184
685,2021-06-21T00:00:00+00:00,1624233600000.0,42.23,42.85,19.9,20.405,453633.04096
686,2021-06-22T00:00:00+00:00,1624320000000.0,20.405,23.99,11.85,16.615,59651.84748
687,2021-06-23T00:00:00+00:00,1624406400000.0,16.615,23.86,14.885,21.665,74340.4985
688,2021-06-24T00:00:00+00:00,1624492800000.0,21.665,26.15,19.085,24.54,18073.24905
689,2021-06-25T00:00:00+00:00,1624579200000.0,24.54,26.0,17.6,18.1,35416.88275
690,2021-06-26T00:00:00+00:00,1624665600000.0,18.1,19.59,15.37,18.095,393386.28415
691,2021-06-27T00:00:00+00:00,1624752000000.0,18.095,21.38,17.14,21.33,15267.7976
692,2021-06-28T00:00:00+00:00,1624838400000.0,21.33,23.505,20.1,22.195,29703.4294
693,2021-06-29T00:00:00+00:00,1624924800000.0,22.195,27.85,22.195,24.9,42478.0118
694,2021-06-30T00:00:00+00:00,1625011200000.0,24.9,26.3,20.8,26.17,29918.0217
695,2021-07-01T00:00:00+00:00,1625097600000.0,26.17,26.2,20.54,21.75,12702.0287
696,2021-07-02T00:00:00+00:00,1625184000000.0,21.75,22.77,19.44,22.725,14799.30685
697,2021-07-03T00:00:00+00:00,1625270400000.0,22.725,25.255,21.54,24.34,13923.6231
698,2021-07-04T00:00:00+00:00,1625356800000.0,24.34,28.91,23.16,27.16,9055.91415
699,2021-07-05T00:00:00+00:00,1625443200000.0,27.16,27.16,22.33,23.78,22427.4449
700,2021-07-06T00:00:00+00:00,1625529600000.0,23.78,27.58,23.75,26.53,26442.9471
701,2021-07-07T00:00:00+00:00,1625616000000.0,26.53,29.32,25.8,26.79,23124.8095
702,2021-07-08T00:00:00+00:00,1625702400000.0,26.79,26.98,21.01,21.96,51508.0018
703,2021-07-09T00:00:00+00:00,1625788800000.0,21.96,23.93,19.81,23.37,16510.3449
704,2021-07-10T00:00:00+00:00,1625875200000.0,23.37,24.46,21.405,22.56,9745.1894
705,2021-07-11T00:00:00+00:00,1625961600000.0,22.56,24.265,21.735,23.465,25286.70925
706,2021-07-12T00:00:00+00:00,1626048000000.0,23.465,24.945,20.265,21.455,9145.1814
707,2021-07-13T00:00:00+00:00,1626134400000.0,21.455,21.665,18.675,19.32,14762.6342
708,2021-07-14T00:00:00+00:00,1626220800000.0,19.32,20.305,16.48,19.49,23239.79035
709,2021-07-15T00:00:00+00:00,1626307200000.0,19.49,20.54,17.17,18.215,26539.82015
710,2021-07-16T00:00:00+00:00,1626393600000.0,18.215,19.285,16.08,16.32,58389.47855
711,2021-07-17T00:00:00+00:00,1626480000000.0,16.32,17.08,15.34,16.385,58818.9533
712,2021-07-18T00:00:00+00:00,1626566400000.0,16.385,18.075,16.04,16.55,12155.4662
713,2021-07-19T00:00:00+00:00,1626652800000.0,16.55,16.885,13.62,13.825,30861.7411
714,2021-07-20T00:00:00+00:00,1626739200000.0,13.825,14.285,10.495,11.875,25108.09175
715,2021-07-21T00:00:00+00:00,1626825600000.0,11.875,16.505,11.25,15.555,87932.35435
716,2021-07-22T00:00:00+00:00,1626912000000.0,15.555,17.05,14.82,16.475,66535.73035
717,2021-07-23T00:00:00+00:00,1626998400000.0,16.475,17.83,14.965,17.83,25965.13755
718,2021-07-24T00:00:00+00:00,1627084800000.0,17.83,19.37,17.54,18.67,38607.11355
719,2021-07-25T00:00:00+00:00,1627171200000.0,18.67,18.88,17.025,18.73,9082.31005
720,2021-07-26T00:00:00+00:00,1627257600000.0,18.73,24.56,18.605,19.9,111138.68585
721,2021-07-27T00:00:00+00:00,1627344000000.0,19.9,22.45,18.3,21.725,22092.22895
722,2021-07-28T00:00:00+00:00,1627430400000.0,21.725,23.84,20.485,22.815,120769.017
723,2021-07-29T00:00:00+00:00,1627516800000.0,22.815,24.61,21.51,24.11,1295.52215
724,2021-07-30T00:00:00+00:00,1627603200000.0,24.11,26.3,21.84,26.2,95885.3317
725,2021-07-31T00:00:00+00:00,1627689600000.0,26.2,28.36,24.82,27.6,74989.8973
726,2021-08-01T00:00:00+00:00,1627776000000.0,27.6,31.5,26.58,27.65,83430.4193
727,2021-08-02T00:00:00+00:00,1627862400000.0,27.65,30.12,26.2,28.26,63423.6399
728,2021-08-03T00:00:00+00:00,1627948800000.0,28.26,29.39,24.69,27.47,63422.696
729,2021-08-04T00:00:00+00:00,1628035200000.0,27.47,31.73,25.64,30.76,87388.6016
730,2021-08-05T00:00:00+00:00,1628121600000.0,30.76,32.5,26.62,32.08,110018.14605
731,2021-08-06T00:00:00+00:00,1628208000000.0,32.08,35.07,29.94,33.92,192107.46757
732,2021-08-07T00:00:00+00:00,1628294400000.0,33.92,40.5,33.39,39.87,85402.61616
733,2021-08-08T00:00:00+00:00,1628380800000.0,39.87,40.92,33.13,34.48,98465.17289
734,2021-08-09T00:00:00+00:00,1628467200000.0,34.48,40.57,31.51,39.49,66705.58327
735,2021-08-10T00:00:00+00:00,1628553600000.0,39.49,45.57,37.52,44.28,153591.53679
736,2021-08-11T00:00:00+00:00,1628640000000.0,44.28,57.54,44.26,52.01,68576.14735
737,2021-08-12T00:00:00+00:00,1628726400000.0,52.01,57.725,42.9,49.11,189041.64948
738,2021-08-13T00:00:00+00:00,1628812800000.0,49.11,65.325,48.43,65.325,106216.15291
739,2021-08-14T00:00:00+00:00,1628899200000.0,65.325,71.525,60.675,69.525,175972.74804
740,2021-08-15T00:00:00+00:00,1628985600000.0,69.525,72.6,61.0,71.2,151662.249905
741,2021-08-16T00:00:00+00:00,1629072000000.0,71.2,76.15,63.425,64.925,89335.000735
742,2021-08-17T00:00:00+00:00,1629158400000.0,64.925,72.825,53.5,54.85,224626.639625
743,2021-08-18T00:00:00+00:00,1629244800000.0,54.85,64.575,49.65,58.575,129299.71975
744,2021-08-19T00:00:00+00:00,1629331200000.0,58.575,75.375,55.1,75.375,119681.568375
745,2021-08-20T00:00:00+00:00,1629417600000.0,75.375,85.1,72.925,82.8,136366.6487
746,2021-08-21T00:00:00+00:00,1629504000000.0,82.8,85.7,75.9,78.425,73737.9563
747,2021-08-22T00:00:00+00:00,1629590400000.0,78.425,87.25,75.525,85.575,120089.801475
748,2021-08-23T00:00:00+00:00,1629676800000.0,85.575,102.625,84.475,99.0,235908.433625
749,2021-08-24T00:00:00+00:00,1629763200000.0,99.0,101.2,72.125,78.85,459805.298775
750,2021-08-25T00:00:00+00:00,1629849600000.0,78.85,88.3,73.4,86.85,335548.7845
751,2021-08-26T00:00:00+00:00,1629936000000.0,86.85,90.8,67.125,69.525,436571.702
752,2021-08-27T00:00:00+00:00,1630022400000.0,69.525,88.575,66.25,88.575,141373.5724
753,2021-08-28T00:00:00+00:00,1630108800000.0,88.575,89.0,79.0,82.925,83816.223325
754,2021-08-29T00:00:00+00:00,1630195200000.0,82.925,86.575,76.75,82.0,245468.479625
755,2021-08-30T00:00:00+00:00,1630281600000.0,82.0,84.75,73.625,74.675,123914.31975
756,2021-08-31T00:00:00+00:00,1630368000000.0,74.675,87.825,72.35,84.825,99849.5939
757,2021-09-01T00:00:00+00:00,1630454400000.0,84.825,100.475,79.65,100.475,180291.722175
758,2021-09-02T00:00:00+00:00,1630540800000.0,100.475,107.5,96.35,100.7,88175.8363
759,2021-09-03T00:00:00+00:00,1630627200000.0,100.7,112.1,94.5,109.1,120717.71045
760,2021-09-04T00:00:00+00:00,1630713600000.0,109.1,111.0,98.5,102.9,124976.50645
761,2021-09-05T00:00:00+00:00,1630800000000.0,102.9,115.325,99.5,114.2,72092.639775
762,2021-09-06T00:00:00+00:00,1630886400000.0,114.2,118.35,104.0,112.05,195635.577325
763,2021-09-07T00:00:00+00:00,1630972800000.0,112.05,114.2,36.65,55.675,277655.15479
764,2021-09-08T00:00:00+00:00,1631059200000.0,55.675,58.925,40.925,54.15,216118.38746
765,2021-09-09T00:00:00+00:00,1631145600000.0,54.15,61.975,50.525,56.2,164798.188075
766,2021-09-10T00:00:00+00:00,1631232000000.0,56.2,63.65,44.55,48.2,111973.991195
767,2021-09-11T00:00:00+00:00,1631318400000.0,48.28,59.4,47.64,55.175,45221.440075
768,2021-09-12T00:00:00+00:00,1631404800000.0,55.15,63.64,51.11,61.1,111994.42826
769,2021-09-13T00:00:00+00:00,1631491200000.0,61.1,62.8,45.33,52.24,122328.97711
770,2021-09-14T00:00:00+00:00,1631577600000.0,52.24,57.925,51.14,57.85,35387.00878
771,2021-09-15T00:00:00+00:00,1631664000000.0,57.85,64.2,55.25,63.325,210357.58
772,2021-09-16T00:00:00+00:00,1631750400000.0,63.35,63.975,54.55,58.825,56545.233975
773,2021-09-17T00:00:00+00:00,1631836800000.0,58.825,60.425,49.825,51.33,245972.299325
774,2021-09-18T00:00:00+00:00,1631923200000.0,51.25,57.04,49.62,53.86,56417.856605
775,2021-09-19T00:00:00+00:00,1632009600000.0,53.86,54.5,47.97,49.43,34591.25152
776,2021-09-20T00:00:00+00:00,1632096000000.0,49.43,49.78,29.99,32.66,371296.8997
777,2021-09-21T00:00:00+00:00,1632182400000.0,32.66,36.95,24.7,26.53,322255.93934
778,2021-09-22T00:00:00+00:00,1632268800000.0,26.53,37.61,26.45,37.5,235160.19229
779,2021-09-23T00:00:00+00:00,1632355200000.0,37.5,40.4,34.57,40.15,184484.39855
780,2021-09-24T00:00:00+00:00,1632441600000.0,40.15,40.6,25.5,31.71,280855.23117
781,2021-09-25T00:00:00+00:00,1632528000000.0,31.71,33.76,29.21,31.49,113102.6611
782,2021-09-26T00:00:00+00:00,1632614400000.0,31.49,32.31,24.83,30.14,217467.25012
783,2021-09-27T00:00:00+00:00,1632700800000.0,30.14,33.2,27.11,27.2,80233.5177
784,2021-09-28T00:00:00+00:00,1632787200000.0,27.2,28.44,24.08,24.25,138195.829
785,2021-09-29T00:00:00+00:00,1632873600000.0,24.25,29.35,23.78,27.12,166198.2024
786,2021-09-30T00:00:00+00:00,1632960000000.0,27.12,31.07,26.74,30.62,146132.4421
787,2021-10-01T00:00:00+00:00,1633046400000.0,30.62,39.3,29.85,38.76,185113.40154
788,2021-10-02T00:00:00+00:00,1633132800000.0,38.76,42.83,36.64,39.81,70659.01965
789,2021-10-03T00:00:00+00:00,1633219200000.0,39.81,43.35,38.34,41.11,80116.83244
790,2021-10-04T00:00:00+00:00,1633305600000.0,41.11,41.26,34.85,38.84,48140.29583
791,2021-10-05T00:00:00+00:00,1633392000000.0,38.84,43.09,38.19,42.51,62637.99242
792,2021-10-06T00:00:00+00:00,1633478400000.0,42.53,44.17,35.07,42.64,210116.89398
793,2021-10-07T00:00:00+00:00,1633564800000.0,42.64,47.32,38.66,44.27,113381.07529
794,2021-10-08T00:00:00+00:00,1633651200000.0,44.27,46.21,40.63,41.59,73369.77882
795,2021-10-09T00:00:00+00:00,1633737600000.0,41.59,46.3,40.8,45.39,70932.30806
796,2021-10-10T00:00:00+00:00,1633824000000.0,45.39,46.6,39.19,39.79,50358.06866
797,2021-10-11T00:00:00+00:00,1633910400000.0,39.79,44.71,38.21,40.87,98555.41411
798,2021-10-12T00:00:00+00:00,1633996800000.0,40.87,41.37,34.66,41.18,138980.99734
799,2021-10-13T00:00:00+00:00,1634083200000.0,41.18,48.94,38.2,47.83,58517.79183
800,2021-10-14T00:00:00+00:00,1634169600000.0,47.83,51.04,46.9,49.05,52657.51423
801,2021-10-15T00:00:00+00:00,1634256000000.0,49.05,53.575,45.68,52.34,122058.33798
802,2021-10-16T00:00:00+00:00,1634342400000.0,52.34,54.9,49.06,49.88,55902.444545
803,2021-10-17T00:00:00+00:00,1634428800000.0,49.88,51.32,43.03,49.29,59963.564185
804,2021-10-18T00:00:00+00:00,1634515200000.0,49.29,50.71,45.59,48.22,51528.87505
805,2021-10-19T00:00:00+00:00,1634601600000.0,48.22,51.09,46.75,49.84,51972.39771
806,2021-10-20T00:00:00+00:00,1634688000000.0,49.84,58.01,48.61,57.45,205460.772905
807,2021-10-21T00:00:00+00:00,1634774400000.0,57.45,61.35,49.1,51.14,346093.491915
808,2021-10-22T00:00:00+00:00,1634860800000.0,51.14,56.675,50.0,51.55,135721.421925
809,2021-10-23T00:00:00+00:00,1634947200000.0,51.55,54.57,49.84,54.1,106172.1983
810,2021-10-24T00:00:00+00:00,1635033600000.0,54.1,54.725,47.27,50.59,65134.85944
811,2021-10-25T00:00:00+00:00,1635120000000.0,50.59,54.84,49.78,54.475,87847.008155
812,2021-10-26T00:00:00+00:00,1635206400000.0,54.475,57.175,51.2,53.075,218752.06285
813,2021-10-27T00:00:00+00:00,1635292800000.0,53.075,56.35,39.0,39.85,262146.116625
814,2021-10-28T00:00:00+00:00,1635379200000.0,39.85,49.17,39.075,47.61,193339.3319
815,2021-10-29T00:00:00+00:00,1635465600000.0,47.61,54.01,46.84,53.475,99243.26614
816,2021-10-30T00:00:00+00:00,1635552000000.0,53.475,53.89,47.67,50.36,48298.97251
817,2021-10-31T00:00:00+00:00,1635638400000.0,50.36,52.42,46.03,50.59,83693.7314
818,2021-11-01T00:00:00+00:00,1635724800000.0,50.59,55.91,46.5,55.75,91686.086865
819,2021-11-02T00:00:00+00:00,1635811200000.0,55.75,61.0,53.6,59.95,85772.124595
820,2021-11-03T00:00:00+00:00,1635897600000.0,59.95,66.9,56.825,65.1,173849.73146
821,2021-11-04T00:00:00+00:00,1635984000000.0,65.1,65.125,57.275,61.575,63859.614775
822,2021-11-05T00:00:00+00:00,1636070400000.0,61.575,65.3,58.95,63.3,89084.413625
823,2021-11-06T00:00:00+00:00,1636156800000.0,63.3,65.925,57.075,65.925,79230.196625
824,2021-11-07T00:00:00+00:00,1636243200000.0,65.925,71.375,64.5,69.325,69228.578325
825,2021-11-08T00:00:00+00:00,1636329600000.0,69.325,77.95,68.775,77.3,87830.1093
826,2021-11-09T00:00:00+00:00,1636416000000.0,77.3,82.85,76.025,77.8,157198.119125
827,2021-11-10T00:00:00+00:00,1636502400000.0,77.8,85.025,57.025,67.0,210021.47675
828,2021-11-11T00:00:00+00:00,1636588800000.0,67.0,73.6,63.8,69.575,115635.839525
829,2021-11-12T00:00:00+00:00,1636675200000.0,69.575,71.8,59.475,66.35,109327.684175
830,2021-11-13T00:00:00+00:00,1636761600000.0,66.35,70.7,64.0,69.15,66200.2904
831,2021-11-14T00:00:00+00:00,1636848000000.0,69.15,71.0,64.65,69.45,46146.1154
832,2021-11-15T00:00:00+00:00,1636934400000.0,69.45,72.125,63.7,64.775,80246.2869
833,2021-11-16T00:00:00+00:00,1637020800000.0,64.775,64.775,43.2,49.3,276573.000195
834,2021-11-17T00:00:00+00:00,1637107200000.0,49.3,50.69,43.86,50.04,132098.625285
835,2021-11-18T00:00:00+00:00,1637193600000.0,50.04,52.38,35.58,39.27,224019.414195
836,2021-11-19T00:00:00+00:00,1637280000000.0,39.27,48.27,37.71,46.89,224767.52534
837,2021-11-20T00:00:00+00:00,1637366400000.0,46.89,50.85,44.56,50.76,143487.47039
838,2021-11-21T00:00:00+00:00,1637452800000.0,50.76,50.84,46.2,46.83,32263.3931
839,2021-11-22T00:00:00+00:00,1637539200000.0,46.83,46.83,39.43,40.72,531502.7972
840,2021-11-23T00:00:00+00:00,1637625600000.0,40.72,46.06,39.81,44.98,71680.87712
841,2021-11-24T00:00:00+00:00,1637712000000.0,44.98,45.29,38.59,41.84,260483.08572
842,2021-11-25T00:00:00+00:00,1637798400000.0,41.84,49.84,41.21,47.21,37140.0833
843,2021-11-26T00:00:00+00:00,1637884800000.0,47.21,47.97,30.52,32.85,117656.130135
844,2021-11-27T00:00:00+00:00,1637971200000.0,32.85,36.89,32.85,34.19,22276.29564
845,2021-11-28T00:00:00+00:00,1638057600000.0,34.19,37.13,27.86,37.11,80802.90856
846,2021-11-29T00:00:00+00:00,1638144000000.0,37.11,40.4,35.96,39.63,44384.94068
847,2021-11-30T00:00:00+00:00,1638230400000.0,39.63,44.04,35.78,40.2,163811.90868
848,2021-12-01T00:00:00+00:00,1638316800000.0,40.2,44.43,38.41,39.82,92031.8523
849,2021-12-02T00:00:00+00:00,1638403200000.0,39.82,41.74,36.0,40.2,99388.12121
850,2021-12-03T00:00:00+00:00,1638489600000.0,40.2,41.82,29.5,32.93,125295.92482
851,2021-12-04T00:00:00+00:00,1638576000000.0,32.93,33.33,13.45,21.12,177998.26087
852,2021-12-05T00:00:00+00:00,1638662400000.0,21.12,21.51,17.0,19.595,191482.92515
853,2021-12-06T00:00:00+00:00,1638748800000.0,19.595,22.21,15.79,21.665,80417.0495
854,2021-12-07T00:00:00+00:00,1638835200000.0,21.665,23.165,20.6,21.59,186220.1564
855,2021-12-08T00:00:00+00:00,1638921600000.0,21.64,23.74,20.12,23.73,40825.60725
856,2021-12-09T00:00:00+00:00,1639008000000.0,23.73,24.43,18.6,18.79,97801.26165
857,2021-12-10T00:00:00+00:00,1639094400000.0,18.79,20.735,16.235,16.32,142769.26125
858,2021-12-11T00:00:00+00:00,1639180800000.0,16.32,19.05,15.7,18.9,49556.22145
859,2021-12-12T00:00:00+00:00,1639267200000.0,18.9,20.235,17.875,19.63,36246.43505
860,2021-12-13T00:00:00+00:00,1639353600000.0,19.63,19.945,13.295,14.4,75194.68745
861,2021-12-14T00:00:00+00:00,1639440000000.0,14.4,15.615,13.795,15.34,159541.1237
862,2021-12-15T00:00:00+00:00,1639526400000.0,15.34,17.365,13.0,16.735,130020.2698
863,2021-12-16T00:00:00+00:00,1639612800000.0,16.735,17.43,15.18,15.19,197660.64535
864,2021-12-17T00:00:00+00:00,1639699200000.0,15.18,15.67,13.17,14.42,51730.66815
865,2021-12-18T00:00:00+00:00,1639785600000.0,14.42,15.68,13.655,15.43,45308.2565
866,2021-12-19T00:00:00+00:00,1639872000000.0,15.43,16.45,14.935,15.08,43415.01595
867,2021-12-20T00:00:00+00:00,1639958400000.0,15.08,15.64,13.32,15.02,57596.9888
868,2021-12-21T00:00:00+00:00,1640044800000.0,15.02,16.4,14.475,16.155,40530.3346
869,2021-12-22T00:00:00+00:00,1640131200000.0,16.155,17.775,15.935,16.83,54398.94905
870,2021-12-23T00:00:00+00:00,1640217600000.0,16.83,19.8,16.245,19.45,133769.8808
871,2021-12-24T00:00:00+00:00,1640304000000.0,19.45,19.68,17.38,17.66,70127.7898
872,2021-12-25T00:00:00+00:00,1640390400000.0,17.66,19.015,17.46,18.68,23021.84265
873,2021-12-26T00:00:00+00:00,1640476800000.0,18.68,19.295,17.3,18.98,62548.6176
874,2021-12-27T00:00:00+00:00,1640563200000.0,18.98,21.155,18.85,19.75,54915.4566
875,2021-12-28T00:00:00+00:00,1640649600000.0,19.75,19.75,15.275,15.75,61221.12965
876,2021-12-29T00:00:00+00:00,1640736000000.0,15.75,16.51,13.68,13.92,73698.99615
877,2021-12-30T00:00:00+00:00,1640822400000.0,13.92,15.225,13.28,14.6,75647.15065
878,2021-12-31T00:00:00+00:00,1640908800000.0,14.6,15.54,13.11,13.8,31461.91955
879,2022-01-01T00:00:00+00:00,1640995200000.0,13.8,15.4,13.8,15.4,78758.28215
880,2022-01-02T00:00:00+00:00,1641081600000.0,15.4,16.38,14.61,16.06,33635.8646
881,2022-01-03T00:00:00+00:00,1641168000000.0,16.06,16.26,14.375,15.03,30043.70035
882,2022-01-04T00:00:00+00:00,1641254400000.0,15.03,15.795,14.23,14.485,32609.708
883,2022-01-05T00:00:00+00:00,1641340800000.0,14.485,15.655,10.24,11.87,76180.52235
884,2022-01-06T00:00:00+00:00,1641427200000.0,11.87,12.095,10.435,11.83,23716.00955
885,2022-01-07T00:00:00+00:00,1641513600000.0,11.83,11.845,9.235,10.03,230043.2954
886,2022-01-08T00:00:00+00:00,1641600000000.0,10.03,10.715,8.1575,9.1325,72290.254375
887,2022-01-09T00:00:00+00:00,1641686400000.0,9.1325,10.085,8.9025,9.56,16753.1543
888,2022-01-10T00:00:00+00:00,1641772800000.0,9.56,9.865,7.3475,8.795,60158.5999
889,2022-01-11T00:00:00+00:00,1641859200000.0,8.795,10.535,8.62,10.3075,27337.266475
890,2022-01-12T00:00:00+00:00,1641945600000.0,10.3075,12.14,10.085,11.97,58095.227875
891,2022-01-13T00:00:00+00:00,1642032000000.0,11.94,12.2,10.4,10.61,78696.19195
892,2022-01-14T00:00:00+00:00,1642118400000.0,10.61,11.785,10.23,11.675,91702.842725
893,2022-01-15T00:00:00+00:00,1642204800000.0,11.675,12.34,11.22,11.89,40334.8636
894,2022-01-16T00:00:00+00:00,1642291200000.0,11.89,12.885,11.755,12.55,29983.78905
895,2022-01-17T00:00:00+00:00,1642377600000.0,12.55,12.68,11.24,12.2,55911.79665
896,2022-01-18T00:00:00+00:00,1642464000000.0,12.2,12.49,10.19,11.085,53353.101525
897,2022-01-19T00:00:00+00:00,1642550400000.0,11.085,11.41,9.5675,9.88,46137.4101
898,2022-01-20T00:00:00+00:00,1642636800000.0,9.88,11.24,8.5,8.5,72856.206625
899,2022-01-21T00:00:00+00:00,1642723200000.0,8.5,8.8925,5.065,5.4025,101758.761425
900,2022-01-22T00:00:00+00:00,1642809600000.0,5.4025,5.685,3.269,4.189,44841.51467
901,2022-01-23T00:00:00+00:00,1642896000000.0,4.175,5.019,4.102,4.405,35325.64566