crypto_data/AMC_USD.csv

,startTime,time,open,high,low,close,volume
0,2021-01-27T00:00:00+00:00,1611705600000.0,19.987,20.845,11.62,15.6975,154597.99045
1,2021-01-28T00:00:00+00:00,1611792000000.0,15.6975,23.58,6.5525,12.6,430418.28175
2,2021-01-29T00:00:00+00:00,1611878400000.0,12.6,15.97,9.2,13.14,154954.07625
3,2021-01-30T00:00:00+00:00,1611964800000.0,13.14,13.69,13.14,13.6875,8440.6255
4,2021-01-31T00:00:00+00:00,1612051200000.0,13.6875,16.1,13.665,16.1,62270.6355
5,2021-02-01T00:00:00+00:00,1612137600000.0,16.1,19.51,10.905,12.31,174671.327
6,2021-02-02T00:00:00+00:00,1612224000000.0,12.31,13.2725,6.5,8.0,49434.19375
7,2021-02-03T00:00:00+00:00,1612310400000.0,8.0,9.86,7.2075,8.755,29484.158
8,2021-02-04T00:00:00+00:00,1612396800000.0,8.755,9.21,6.905,6.935,13484.0375
9,2021-02-05T00:00:00+00:00,1612483200000.0,6.935,8.0475,6.44,6.9,13567.26475
10,2021-02-06T00:00:00+00:00,1612569600000.0,6.9,6.9175,6.7325,6.7525,1281.9265
11,2021-02-07T00:00:00+00:00,1612656000000.0,6.7525,6.875,6.605,6.76,4354.6055
12,2021-02-08T00:00:00+00:00,1612742400000.0,6.76,7.1375,5.8475,6.055,25594.69125
13,2021-02-09T00:00:00+00:00,1612828800000.0,6.055,6.18,5.32,5.655,6842.04275
14,2021-02-10T00:00:00+00:00,1612915200000.0,5.655,6.6,5.495,5.8225,4621.37225
15,2021-02-11T00:00:00+00:00,1613001600000.0,5.8225,5.905,5.5625,5.685,1312.336
16,2021-02-12T00:00:00+00:00,1613088000000.0,5.685,6.255,5.6175,5.645,6103.378
17,2021-02-13T00:00:00+00:00,1613174400000.0,5.645,5.775,5.5625,5.5625,873.248
18,2021-02-14T00:00:00+00:00,1613260800000.0,5.5625,5.6825,5.5625,5.6775,166.35675
19,2021-02-15T00:00:00+00:00,1613347200000.0,5.6775,5.7225,5.555,5.6725,1807.57275
20,2021-02-16T00:00:00+00:00,1613433600000.0,5.6725,6.755,5.5525,5.6475,18894.1185
21,2021-02-17T00:00:00+00:00,1613520000000.0,5.6475,5.7725,5.4075,5.5175,672.419
22,2021-02-18T00:00:00+00:00,1613606400000.0,5.5175,6.655,5.3925,5.6025,2979.2445
23,2021-02-19T00:00:00+00:00,1613692800000.0,5.6025,5.7975,5.6025,5.78,455.73625
24,2021-02-20T00:00:00+00:00,1613779200000.0,5.78,5.83,5.6375,5.6375,1237.82475
25,2021-02-21T00:00:00+00:00,1613865600000.0,5.6375,5.6525,5.6375,5.6375,0.0
26,2021-02-22T00:00:00+00:00,1613952000000.0,5.6375,7.2475,5.6375,6.795,8474.573
27,2021-02-23T00:00:00+00:00,1614038400000.0,6.795,7.84,6.175,7.475,2644.01375
28,2021-02-24T00:00:00+00:00,1614124800000.0,7.475,12.335,6.8775,11.2775,16778.20125
29,2021-02-25T00:00:00+00:00,1614211200000.0,11.2775,11.74,7.64,8.0625,15238.781
30,2021-02-26T00:00:00+00:00,1614297600000.0,8.0625,9.7975,7.495,8.73,10602.384
31,2021-02-27T00:00:00+00:00,1614384000000.0,8.73,8.73,8.32,8.335,1467.527
32,2021-02-28T00:00:00+00:00,1614470400000.0,8.335,8.34,8.17,8.34,788.741
33,2021-03-01T00:00:00+00:00,1614556800000.0,8.34,10.505,8.34,9.1,31435.67775
34,2021-03-02T00:00:00+00:00,1614643200000.0,9.1,9.3575,8.66,8.92,827.8345
35,2021-03-03T00:00:00+00:00,1614729600000.0,8.92,9.1,8.5925,8.7025,10339.09125
36,2021-03-04T00:00:00+00:00,1614816000000.0,8.7025,8.73,7.5575,7.78,4540.35975
37,2021-03-05T00:00:00+00:00,1614902400000.0,7.78,8.235,7.675,8.0975,968.9855
38,2021-03-06T00:00:00+00:00,1614988800000.0,8.0975,8.11,8.08,8.1025,167.4515
39,2021-03-07T00:00:00+00:00,1615075200000.0,8.1025,8.11,6.2525,7.4425,34087.80175
40,2021-03-08T00:00:00+00:00,1615161600000.0,7.4425,9.3875,7.4,9.1,8300.63975
41,2021-03-09T00:00:00+00:00,1615248000000.0,9.1,10.9775,9.1,10.9575,2975.56275
42,2021-03-10T00:00:00+00:00,1615334400000.0,10.9575,12.3475,9.66,10.6,20491.33375
43,2021-03-11T00:00:00+00:00,1615420800000.0,10.6,11.155,9.985,10.21,6355.17375
44,2021-03-12T00:00:00+00:00,1615507200000.0,10.21,11.2475,9.6625,11.17,2401.902
45,2021-03-13T00:00:00+00:00,1615593600000.0,11.17,11.35,9.1675,10.9425,10552.71725
46,2021-03-14T00:00:00+00:00,1615680000000.0,10.9425,11.35,10.8875,11.35,138.0925
47,2021-03-15T00:00:00+00:00,1615766400000.0,11.35,14.895,11.25,13.69,154628.129
48,2021-03-16T00:00:00+00:00,1615852800000.0,13.69,14.7325,12.53,13.03,10268.97875
49,2021-03-17T00:00:00+00:00,1615939200000.0,13.03,14.205,12.49,14.115,1080.51775
50,2021-03-18T00:00:00+00:00,1616025600000.0,14.115,14.7225,13.7225,14.07,1330.9025
51,2021-03-19T00:00:00+00:00,1616112000000.0,14.07,14.81,13.335,13.41,4885.886
52,2021-03-20T00:00:00+00:00,1616198400000.0,13.41,13.7125,13.335,13.385,943.17625
53,2021-03-21T00:00:00+00:00,1616284800000.0,13.385,13.4125,13.3825,13.4075,124.45725
54,2021-03-22T00:00:00+00:00,1616371200000.0,13.4075,13.5575,11.91,12.37,1734.79725
55,2021-03-23T00:00:00+00:00,1616457600000.0,12.37,13.295,10.05,10.0675,5113.61475
56,2021-03-24T00:00:00+00:00,1616544000000.0,10.0675,11.97,8.87,9.48,13382.4095
57,2021-03-25T00:00:00+00:00,1616630400000.0,9.48,11.3025,8.815,11.27,7170.6995
58,2021-03-26T00:00:00+00:00,1616716800000.0,11.27,11.6275,10.075,10.23,6667.1635
59,2021-03-27T00:00:00+00:00,1616803200000.0,10.23,10.405,10.1625,10.175,130.455
60,2021-03-28T00:00:00+00:00,1616889600000.0,10.175,10.69,10.1625,10.37,305.6495
61,2021-03-29T00:00:00+00:00,1616976000000.0,10.37,10.7425,10.2475,10.41,16417.375
62,2021-03-30T00:00:00+00:00,1617062400000.0,10.41,10.445,9.865,10.2925,1724.82025
63,2021-03-31T00:00:00+00:00,1617148800000.0,10.2925,10.525,10.0975,10.23,205.79675
64,2021-04-01T00:00:00+00:00,1617235200000.0,10.23,10.3975,9.18,9.38,1016.91575
65,2021-04-02T00:00:00+00:00,1617321600000.0,9.38,9.53,9.2825,9.355,1361.70625
66,2021-04-03T00:00:00+00:00,1617408000000.0,9.355,9.355,9.3525,9.355,1105.761
67,2021-04-04T00:00:00+00:00,1617494400000.0,9.355,9.355,9.3125,9.335,74.84
68,2021-04-05T00:00:00+00:00,1617580800000.0,9.335,11.2125,8.9875,10.51,26213.90725
69,2021-04-06T00:00:00+00:00,1617667200000.0,10.51,10.7375,10.04,10.23,11207.19175
70,2021-04-07T00:00:00+00:00,1617753600000.0,10.23,10.2375,9.8375,9.8575,4059.2665
71,2021-04-08T00:00:00+00:00,1617840000000.0,9.8575,10.045,9.51,9.66,7016.31
72,2021-04-09T00:00:00+00:00,1617926400000.0,9.66,9.9275,9.245,9.44,5859.684
73,2021-04-10T00:00:00+00:00,1618012800000.0,9.44,9.4575,9.2775,9.2925,396.78825
74,2021-04-11T00:00:00+00:00,1618099200000.0,9.2925,9.38,9.2775,9.38,9.38
75,2021-04-12T00:00:00+00:00,1618185600000.0,9.38,9.69,8.5125,8.54,21221.28925
76,2021-04-13T00:00:00+00:00,1618272000000.0,8.54,9.0625,8.3325,8.82,6937.72475
77,2021-04-14T00:00:00+00:00,1618358400000.0,8.82,9.73,8.73,9.4275,72913.814
78,2021-04-15T00:00:00+00:00,1618444800000.0,9.4275,10.1125,9.3875,9.85,23831.84725
79,2021-04-16T00:00:00+00:00,1618531200000.0,9.85,10.1075,9.065,9.38,1975.502
80,2021-04-17T00:00:00+00:00,1618617600000.0,9.38,9.4325,9.2775,9.2775,1218.66725
81,2021-04-18T00:00:00+00:00,1618704000000.0,9.2775,9.4075,9.2775,9.3675,648.772
82,2021-04-19T00:00:00+00:00,1618790400000.0,9.3675,9.755,9.3325,9.57,1962.3775
83,2021-04-20T00:00:00+00:00,1618876800000.0,9.57,9.7125,8.9925,9.2,4069.0735
84,2021-04-21T00:00:00+00:00,1618963200000.0,9.2,9.76,9.1,9.76,28693.1825
85,2021-04-22T00:00:00+00:00,1619049600000.0,9.76,10.55,9.5825,10.04,62650.023
86,2021-04-23T00:00:00+00:00,1619136000000.0,10.04,10.7425,9.74,10.15,49140.90725
87,2021-04-24T00:00:00+00:00,1619222400000.0,10.15,10.72,10.13,10.23,3707.54725
88,2021-04-25T00:00:00+00:00,1619308800000.0,10.23,10.4025,10.23,10.39,2019.60525
89,2021-04-26T00:00:00+00:00,1619395200000.0,10.39,11.825,10.14,11.53,95661.533
90,2021-04-27T00:00:00+00:00,1619481600000.0,11.53,12.2825,11.16,11.35,209855.1895
91,2021-04-28T00:00:00+00:00,1619568000000.0,11.35,12.09,10.6225,10.79,75626.85675
92,2021-04-29T00:00:00+00:00,1619654400000.0,10.79,11.25,9.9575,10.13,5835.88375
93,2021-04-30T00:00:00+00:00,1619740800000.0,10.13,10.1675,9.8575,9.9725,824.22925
94,2021-05-01T00:00:00+00:00,1619827200000.0,9.9725,10.0025,9.965,9.965,1053.7565
95,2021-05-02T00:00:00+00:00,1619913600000.0,9.965,10.035,9.96,10.035,12808.201
96,2021-05-03T00:00:00+00:00,1620000000000.0,10.035,10.41,9.5925,9.61,59339.267
97,2021-05-04T00:00:00+00:00,1620086400000.0,9.61,10.13,9.05,9.29,96749.5155
98,2021-05-05T00:00:00+00:00,1620172800000.0,9.29,9.675,9.1,9.2,21105.018
99,2021-05-06T00:00:00+00:00,1620259200000.0,9.2,9.6525,8.9575,9.04,10425.937
100,2021-05-07T00:00:00+00:00,1620345600000.0,9.04,9.7375,9.0125,9.4925,1186.23225
101,2021-05-08T00:00:00+00:00,1620432000000.0,9.4925,9.5825,9.485,9.485,59.009
102,2021-05-09T00:00:00+00:00,1620518400000.0,9.485,9.8275,9.48,9.82,901.236
103,2021-05-10T00:00:00+00:00,1620604800000.0,9.82,10.225,9.485,10.225,5728.308
104,2021-05-11T00:00:00+00:00,1620691200000.0,10.225,10.5175,9.66,10.0725,5368.453
105,2021-05-12T00:00:00+00:00,1620777600000.0,10.0725,10.5775,10.05,10.41,7917.5195
106,2021-05-13T00:00:00+00:00,1620864000000.0,10.41,14.105,10.41,12.84,41314.681
107,2021-05-14T00:00:00+00:00,1620950400000.0,12.84,14.275,12.6425,12.875,17090.90775
108,2021-05-15T00:00:00+00:00,1621036800000.0,12.875,12.945,12.8525,12.89,1266.9555
109,2021-05-16T00:00:00+00:00,1621123200000.0,12.89,12.905,12.8575,12.8775,70.9775
110,2021-05-17T00:00:00+00:00,1621209600000.0,12.8775,15.55,11.72,15.27,166320.16125
111,2021-05-18T00:00:00+00:00,1621296000000.0,15.27,15.83,13.67,14.15,653962.21375
112,2021-05-19T00:00:00+00:00,1621382400000.0,14.15,14.15,11.695,12.6,14158.56375
113,2021-05-20T00:00:00+00:00,1621468800000.0,12.6,13.09,12.0325,12.5375,15320.21925
114,2021-05-21T00:00:00+00:00,1621555200000.0,12.5375,15.27,12.0825,12.09,61461.0425
115,2021-05-22T00:00:00+00:00,1621641600000.0,12.09,12.19,12.09,12.19,1.219
116,2021-05-23T00:00:00+00:00,1621728000000.0,12.19,12.66,12.19,12.595,1721.6855
117,2021-05-24T00:00:00+00:00,1621814400000.0,12.595,13.9675,12.0125,13.7975,3488.72525
118,2021-05-25T00:00:00+00:00,1621900800000.0,13.7975,17.1825,13.6375,16.96,19629.827
119,2021-05-26T00:00:00+00:00,1621987200000.0,16.96,19.9675,16.775,19.5,17980.72775
120,2021-05-27T00:00:00+00:00,1622073600000.0,19.5,29.6575,17.97,26.0075,91873.91175
121,2021-05-28T00:00:00+00:00,1622160000000.0,26.0075,37.375,25.17,25.2075,88851.7835
122,2021-05-29T00:00:00+00:00,1622246400000.0,25.2075,26.9425,25.2075,26.865,5198.92975
123,2021-05-30T00:00:00+00:00,1622332800000.0,26.865,26.865,25.835,26.75,4808.51075
124,2021-05-31T00:00:00+00:00,1622419200000.0,26.75,30.6875,25.955,28.6,22340.89375
125,2021-06-01T00:00:00+00:00,1622505600000.0,28.6,37.8475,26.1,36.675,162994.315
126,2021-06-02T00:00:00+00:00,1622592000000.0,36.675,72.54,35.62,68.3375,616065.0315
127,2021-06-03T00:00:00+00:00,1622678400000.0,68.3375,81.5325,38.5,50.925,337191.61225
128,2021-06-04T00:00:00+00:00,1622764800000.0,50.925,60.065,41.85,45.6725,90279.73675
129,2021-06-05T00:00:00+00:00,1622851200000.0,45.6725,49.9,41.85,44.5,21308.61275
130,2021-06-06T00:00:00+00:00,1622937600000.0,44.5,50.0,44.5,47.4025,65476.93725
131,2021-06-07T00:00:00+00:00,1623024000000.0,47.4025,60.0,45.94,58.99,126230.26875
132,2021-06-08T00:00:00+00:00,1623110400000.0,58.99,64.35,50.5525,53.25,87202.95525
133,2021-06-09T00:00:00+00:00,1623196800000.0,53.25,56.86,46.7,49.0,23207.4275
134,2021-06-10T00:00:00+00:00,1623283200000.0,49.0,52.9,41.0,47.8575,58475.65875
135,2021-06-11T00:00:00+00:00,1623369600000.0,47.8575,53.2075,43.3025,50.75,36638.62875
136,2021-06-12T00:00:00+00:00,1623456000000.0,50.75,51.95,48.2475,50.28,9722.4685
137,2021-06-13T00:00:00+00:00,1623542400000.0,50.28,51.9825,50.28,51.9825,1681.8885
138,2021-06-14T00:00:00+00:00,1623628800000.0,51.9825,62.0125,48.3,56.9,51042.40975
139,2021-06-15T00:00:00+00:00,1623715200000.0,56.9,65.0,55.72,59.2975,120012.46125
140,2021-06-16T00:00:00+00:00,1623801600000.0,59.2975,60.225,52.8225,55.3575,35561.15325
141,2021-06-17T00:00:00+00:00,1623888000000.0,55.3575,64.3375,52.525,60.07,57303.40675
142,2021-06-18T00:00:00+00:00,1623974400000.0,60.07,64.995,57.4875,59.79,47139.77425
143,2021-06-19T00:00:00+00:00,1624060800000.0,59.79,59.82,58.8175,58.8175,12864.63075
144,2021-06-20T00:00:00+00:00,1624147200000.0,58.8175,59.7125,58.8125,59.335,1395.66625
145,2021-06-21T00:00:00+00:00,1624233600000.0,59.335,62.6625,53.915,56.2775,154999.0845
146,2021-06-22T00:00:00+00:00,1624320000000.0,56.2775,58.12,51.645,56.1975,72561.4295
147,2021-06-23T00:00:00+00:00,1624406400000.0,56.1975,60.6125,56.0825,58.945,30912.743
148,2021-06-24T00:00:00+00:00,1624492800000.0,58.945,58.945,55.9625,56.955,12395.557
149,2021-06-25T00:00:00+00:00,1624579200000.0,56.955,56.955,52.66,53.0,41379.742
150,2021-06-26T00:00:00+00:00,1624665600000.0,53.0,53.75,52.99,53.275,155.22
151,2021-06-27T00:00:00+00:00,1624752000000.0,53.275,53.9,52.9775,53.295,1424.06375
152,2021-06-28T00:00:00+00:00,1624838400000.0,53.295,59.32,53.29,58.125,16462.89175
153,2021-06-29T00:00:00+00:00,1624924800000.0,58.125,61.165,56.46,57.1925,48644.18175
154,2021-06-30T00:00:00+00:00,1625011200000.0,57.1925,59.07,55.08,56.995,24115.29375
155,2021-07-01T00:00:00+00:00,1625097600000.0,56.995,58.97,52.875,54.1425,30862.323
156,2021-07-02T00:00:00+00:00,1625184000000.0,54.1425,54.3175,48.24,52.5,85506.97725
157,2021-07-03T00:00:00+00:00,1625270400000.0,52.5,52.5,51.97,51.9775,2437.51275
158,2021-07-04T00:00:00+00:00,1625356800000.0,51.9775,52.26,51.0,52.12,6498.432
159,2021-07-05T00:00:00+00:00,1625443200000.0,52.12,53.3075,51.9075,53.2625,979.0205
160,2021-07-06T00:00:00+00:00,1625529600000.0,53.2625,55.08,49.7125,49.72,80143.93175
161,2021-07-07T00:00:00+00:00,1625616000000.0,49.72,49.965,43.0725,44.3475,36118.541
162,2021-07-08T00:00:00+00:00,1625702400000.0,44.3475,49.7775,39.1,48.9625,46604.39275
163,2021-07-09T00:00:00+00:00,1625788800000.0,48.9625,49.6275,46.1825,46.39,8396.10225
164,2021-07-10T00:00:00+00:00,1625875200000.0,46.39,46.39,46.24,46.275,92.515
165,2021-07-11T00:00:00+00:00,1625961600000.0,46.275,47.0325,46.0,46.9275,6009.631
166,2021-07-12T00:00:00+00:00,1626048000000.0,46.9275,46.9275,41.4525,41.61,257039.71825
167,2021-07-13T00:00:00+00:00,1626134400000.0,41.61,42.0325,37.0,37.54,20293.522
168,2021-07-14T00:00:00+00:00,1626220800000.0,37.54,39.135,32.4175,32.715,16987.25975
169,2021-07-15T00:00:00+00:00,1626307200000.0,32.715,40.0,30.7,37.4225,141263.03875
170,2021-07-16T00:00:00+00:00,1626393600000.0,37.4225,40.0,33.98,34.0525,26698.18375
171,2021-07-17T00:00:00+00:00,1626480000000.0,34.0525,34.3525,32.4975,34.2525,5386.091
172,2021-07-18T00:00:00+00:00,1626566400000.0,34.2525,34.2675,33.6675,33.6675,12055.583
173,2021-07-19T00:00:00+00:00,1626652800000.0,33.6675,35.645,31.425,34.86,4374.10675
174,2021-07-20T00:00:00+00:00,1626739200000.0,34.86,44.3975,34.8275,44.0,13655.867
175,2021-07-21T00:00:00+00:00,1626825600000.0,44.0,46.4475,40.18,40.32,32597.75275
176,2021-07-22T00:00:00+00:00,1626912000000.0,40.32,41.5975,34.9725,36.895,20115.6235
177,2021-07-23T00:00:00+00:00,1626998400000.0,36.895,38.27,34.9575,36.6475,1526.77425
178,2021-07-24T00:00:00+00:00,1627084800000.0,36.6475,38.0775,36.6475,36.865,12345.43825
179,2021-07-25T00:00:00+00:00,1627171200000.0,36.865,37.335,36.865,37.0,823.2165
180,2021-07-26T00:00:00+00:00,1627257600000.0,37.0,40.7175,36.9225,40.0525,21567.82975
181,2021-07-27T00:00:00+00:00,1627344000000.0,40.0525,40.785,37.46,37.6925,2746.8485
182,2021-07-28T00:00:00+00:00,1627430400000.0,37.6925,39.6575,36.395,38.61,6402.8015
183,2021-07-29T00:00:00+00:00,1627516800000.0,38.61,40.145,37.6125,37.795,2911.40075
184,2021-07-30T00:00:00+00:00,1627603200000.0,37.795,39.1575,34.8325,37.615,22292.91925
185,2021-07-31T00:00:00+00:00,1627689600000.0,37.615,37.615,37.065,37.065,1283.63575
186,2021-08-01T00:00:00+00:00,1627776000000.0,37.065,37.5575,37.065,37.38,3151.308
187,2021-08-02T00:00:00+00:00,1627862400000.0,37.38,38.4975,35.1575,35.2975,7741.5975
188,2021-08-03T00:00:00+00:00,1627948800000.0,35.2975,35.7525,32.8575,33.99,9813.188
189,2021-08-04T00:00:00+00:00,1628035200000.0,33.99,35.1675,29.165,29.37,20786.78325
190,2021-08-05T00:00:00+00:00,1628121600000.0,29.37,34.025,28.655,33.5975,8573.87875
191,2021-08-06T00:00:00+00:00,1628208000000.0,33.5975,38.87,31.6375,32.16,29390.36925
192,2021-08-07T00:00:00+00:00,1628294400000.0,32.16,34.0,31.235,33.2025,40645.19525
193,2021-08-08T00:00:00+00:00,1628380800000.0,33.2025,34.005,32.8275,32.8275,2211.91925
194,2021-08-09T00:00:00+00:00,1628467200000.0,32.8275,38.2325,31.2375,35.205,39986.63725
195,2021-08-10T00:00:00+00:00,1628553600000.0,35.205,39.23,31.4475,32.0575,9567.65975
196,2021-08-11T00:00:00+00:00,1628640000000.0,32.0575,34.1825,29.62,32.085,19503.1775
197,2021-08-12T00:00:00+00:00,1628726400000.0,32.085,34.1525,30.9175,33.1525,8100.547
198,2021-08-13T00:00:00+00:00,1628812800000.0,33.1525,34.585,31.8775,33.3525,10277.5905
199,2021-08-14T00:00:00+00:00,1628899200000.0,33.3525,33.68,32.945,33.68,28095.369
200,2021-08-15T00:00:00+00:00,1628985600000.0,33.68,33.6825,33.6125,33.615,3509.53575
201,2021-08-16T00:00:00+00:00,1629072000000.0,33.615,36.485,30.105,35.58,92245.992
202,2021-08-17T00:00:00+00:00,1629158400000.0,35.58,40.445,34.66,37.1075,25163.327
203,2021-08-18T00:00:00+00:00,1629244800000.0,37.1075,39.0975,36.495,36.495,10901.06825
204,2021-08-19T00:00:00+00:00,1629331200000.0,36.495,36.915,33.36,33.78,6363.825
205,2021-08-20T00:00:00+00:00,1629417600000.0,33.78,34.6925,32.435,34.29,14912.78125
206,2021-08-21T00:00:00+00:00,1629504000000.0,34.29,34.6925,33.14,33.855,2937.575
207,2021-08-22T00:00:00+00:00,1629590400000.0,33.855,34.245,33.445,34.23,11291.4
208,2021-08-23T00:00:00+00:00,1629676800000.0,34.23,37.9425,34.23,36.68,22154.30275
209,2021-08-24T00:00:00+00:00,1629763200000.0,36.68,48.5175,36.58,46.5,49051.2835
210,2021-08-25T00:00:00+00:00,1629849600000.0,46.5,49.645,40.0,43.835,61022.3555
211,2021-08-26T00:00:00+00:00,1629936000000.0,43.9925,44.725,39.965,40.2825,22925.4165
212,2021-08-27T00:00:00+00:00,1630022400000.0,40.2825,41.52,39.8025,41.2975,9764.023
213,2021-08-28T00:00:00+00:00,1630108800000.0,41.2975,41.4725,40.79,41.28,964.903
214,2021-08-29T00:00:00+00:00,1630195200000.0,41.28,41.28,41.1975,41.25,28.875
215,2021-08-30T00:00:00+00:00,1630281600000.0,41.25,45.745,40.605,43.5225,16198.248
216,2021-08-31T00:00:00+00:00,1630368000000.0,43.5225,48.55,43.5225,47.98,30187.12375
217,2021-09-01T00:00:00+00:00,1630454400000.0,47.98,50.0,43.42,43.725,21746.9145
218,2021-09-02T00:00:00+00:00,1630540800000.0,43.725,45.025,42.6675,44.285,23382.17525
219,2021-09-03T00:00:00+00:00,1630627200000.0,44.285,45.0,42.735,44.4125,7797.8655
220,2021-09-04T00:00:00+00:00,1630713600000.0,44.4125,44.49,42.935,43.7425,6535.278
221,2021-09-05T00:00:00+00:00,1630800000000.0,43.7425,44.7525,43.505,44.275,4699.21625
222,2021-09-06T00:00:00+00:00,1630886400000.0,44.275,44.4075,43.93,44.2925,168.606
223,2021-09-07T00:00:00+00:00,1630972800000.0,44.2925,47.9575,44.1125,47.6825,9688.6665
224,2021-09-08T00:00:00+00:00,1631059200000.0,47.6825,60.0,46.265,46.335,54089.0655
225,2021-09-09T00:00:00+00:00,1631145600000.0,46.335,49.0675,45.8925,48.685,14791.04925
226,2021-09-10T00:00:00+00:00,1631232000000.0,48.685,51.86,48.55,50.2,28000.03425
227,2021-09-11T00:00:00+00:00,1631318400000.0,50.2,50.325,50.175,50.175,1445.80725
228,2021-09-12T00:00:00+00:00,1631404800000.0,50.175,50.64,50.0175,50.61,4287.744
229,2021-09-13T00:00:00+00:00,1631491200000.0,50.61,52.9175,50.475,51.98,3777.786
230,2021-09-14T00:00:00+00:00,1631577600000.0,51.98,52.15,47.3975,47.535,3046.274
231,2021-09-15T00:00:00+00:00,1631664000000.0,47.535,48.3725,44.2425,47.0075,13791.51625
232,2021-09-16T00:00:00+00:00,1631750400000.0,47.0075,48.8525,45.9525,46.25,559.773
233,2021-09-17T00:00:00+00:00,1631836800000.0,46.25,46.9475,44.1625,44.1625,20796.61675
234,2021-09-18T00:00:00+00:00,1631923200000.0,44.1625,44.1625,43.4025,43.7125,2203.23
235,2021-09-19T00:00:00+00:00,1632009600000.0,43.7125,43.915,43.2925,43.905,2659.275
236,2021-09-20T00:00:00+00:00,1632096000000.0,43.905,43.93,38.8475,40.2925,18639.212
237,2021-09-21T00:00:00+00:00,1632182400000.0,40.2925,41.855,38.06,38.195,38031.695
238,2021-09-22T00:00:00+00:00,1632268800000.0,38.195,40.9575,38.195,40.9575,10893.3405
239,2021-09-23T00:00:00+00:00,1632355200000.0,40.9575,41.9375,39.8675,40.4925,2421.513
240,2021-09-24T00:00:00+00:00,1632441600000.0,40.4925,41.025,39.6875,40.635,1142.01
241,2021-09-25T00:00:00+00:00,1632528000000.0,40.635,40.635,40.285,40.285,741.244
242,2021-09-26T00:00:00+00:00,1632614400000.0,40.285,40.3425,40.285,40.325,0.0
243,2021-09-27T00:00:00+00:00,1632700800000.0,40.325,40.7925,39.2325,39.2625,1268.075
244,2021-09-28T00:00:00+00:00,1632787200000.0,39.2325,39.3075,36.8225,36.92,4479.55
245,2021-09-29T00:00:00+00:00,1632873600000.0,36.92,38.4275,35.01,35.515,4716.0055
246,2021-09-30T00:00:00+00:00,1632960000000.0,35.515,41.535,34.06,39.3025,4545.071
247,2021-10-01T00:00:00+00:00,1633046400000.0,39.2,40.155,37.0,38.285,61444.84175
248,2021-10-02T00:00:00+00:00,1633132800000.0,38.285,38.8475,38.28,38.815,135.03625
249,2021-10-03T00:00:00+00:00,1633219200000.0,38.815,39.615,38.7325,38.8525,4064.9515
250,2021-10-04T00:00:00+00:00,1633305600000.0,38.8525,39.4525,36.675,37.1125,3256.46975
251,2021-10-05T00:00:00+00:00,1633392000000.0,37.1125,38.22,36.5925,37.165,8571.848
252,2021-10-06T00:00:00+00:00,1633478400000.0,37.165,37.7375,31.4375,37.105,23776.706
253,2021-10-07T00:00:00+00:00,1633564800000.0,37.105,38.8075,37.0375,38.1325,3175.4195
254,2021-10-08T00:00:00+00:00,1633651200000.0,38.1325,38.795,37.04,37.265,1537.32125
255,2021-10-09T00:00:00+00:00,1633737600000.0,37.265,37.8,37.04,37.8,291.5855
256,2021-10-10T00:00:00+00:00,1633824000000.0,37.8,37.8,37.6475,37.71,113.37
257,2021-10-11T00:00:00+00:00,1633910400000.0,37.71,38.915,36.645,37.455,8460.9065
258,2021-10-12T00:00:00+00:00,1633996800000.0,37.455,37.8025,36.58,37.085,6072.70775
259,2021-10-13T00:00:00+00:00,1634083200000.0,37.085,38.3,36.47,37.975,2296.72175
260,2021-10-14T00:00:00+00:00,1634169600000.0,37.975,41.255,37.975,39.9675,5380.19975
261,2021-10-15T00:00:00+00:00,1634256000000.0,39.9675,41.9075,39.4275,40.175,1851.0205
262,2021-10-16T00:00:00+00:00,1634342400000.0,40.175,40.27,40.175,40.24,0.0
263,2021-10-17T00:00:00+00:00,1634428800000.0,40.24,40.685,40.175,40.4075,1909.007
264,2021-10-18T00:00:00+00:00,1634515200000.0,40.4075,43.75,40.3325,43.295,17269.1655
265,2021-10-19T00:00:00+00:00,1634601600000.0,43.295,44.575,40.4525,40.4825,6431.2455
266,2021-10-20T00:00:00+00:00,1634688000000.0,40.4825,41.985,39.725,41.1875,2962.08825
267,2021-10-21T00:00:00+00:00,1634774400000.0,41.1875,53.385,32.3825,39.365,21181.27075
268,2021-10-22T00:00:00+00:00,1634860800000.0,39.365,39.4375,36.29,37.305,7987.04725
269,2021-10-23T00:00:00+00:00,1634947200000.0,37.305,37.305,36.7925,36.7925,36.7925
270,2021-10-24T00:00:00+00:00,1635033600000.0,36.7925,37.35,36.2925,37.1175,5236.11525
271,2021-10-25T00:00:00+00:00,1635120000000.0,37.1175,37.9,34.065,37.0575,3021.54275
272,2021-10-26T00:00:00+00:00,1635206400000.0,37.0575,37.46,35.775,36.3175,9340.47075
273,2021-10-27T00:00:00+00:00,1635292800000.0,36.3175,36.9175,34.835,35.0675,8639.4895
274,2021-10-28T00:00:00+00:00,1635379200000.0,35.0675,36.34,34.9075,35.155,5506.658
275,2021-10-29T00:00:00+00:00,1635465600000.0,35.155,36.7075,34.7,36.0825,23143.3605
276,2021-10-30T00:00:00+00:00,1635552000000.0,36.0825,36.175,35.0025,35.675,1228.4035
277,2021-10-31T00:00:00+00:00,1635638400000.0,35.675,36.025,35.59,35.96,39.617
278,2021-11-01T00:00:00+00:00,1635724800000.0,35.96,37.96,35.725,37.925,3776.31425
279,2021-11-02T00:00:00+00:00,1635811200000.0,37.925,43.55,37.0125,42.54,25793.4345
280,2021-11-03T00:00:00+00:00,1635897600000.0,42.54,44.25,39.075,39.97,59291.909
281,2021-11-04T00:00:00+00:00,1635984000000.0,39.97,41.7575,39.3275,40.35,28066.901
282,2021-11-05T00:00:00+00:00,1636070400000.0,40.35,42.1275,39.7375,42.1275,17662.07275
283,2021-11-06T00:00:00+00:00,1636156800000.0,42.1275,42.175,41.6225,41.63,1418.10625
284,2021-11-07T00:00:00+00:00,1636243200000.0,41.63,43.37,41.6225,42.105,4464.72675
285,2021-11-08T00:00:00+00:00,1636329600000.0,42.105,47.04,40.435,43.145,44445.57325
286,2021-11-09T00:00:00+00:00,1636416000000.0,43.145,43.9725,39.5775,39.995,10214.832
287,2021-11-10T00:00:00+00:00,1636502400000.0,39.995,40.9675,36.5625,37.1925,11755.607
288,2021-11-11T00:00:00+00:00,1636588800000.0,37.1925,40.355,36.9875,39.5075,24582.467
289,2021-11-12T00:00:00+00:00,1636675200000.0,39.5075,40.5325,37.24,40.4525,77417.533
290,2021-11-13T00:00:00+00:00,1636761600000.0,40.4525,41.6875,39.4525,40.45,7388.23475
291,2021-11-14T00:00:00+00:00,1636848000000.0,40.45,41.6875,39.8425,40.3675,11146.11775
292,2021-11-15T00:00:00+00:00,1636934400000.0,40.3675,44.3625,40.3075,42.5575,25936.99525
293,2021-11-16T00:00:00+00:00,1637020800000.0,42.5575,44.7375,40.985,42.6425,21326.669
294,2021-11-17T00:00:00+00:00,1637107200000.0,42.6425,44.815,42.0025,42.405,11082.31275
295,2021-11-18T00:00:00+00:00,1637193600000.0,42.405,42.9025,39.095,40.26,20898.1465
296,2021-11-19T00:00:00+00:00,1637280000000.0,40.26,41.59,39.9075,40.98,3135.33325
297,2021-11-20T00:00:00+00:00,1637366400000.0,40.98,41.555,38.46,41.135,5559.52825
298,2021-11-21T00:00:00+00:00,1637452800000.0,41.135,41.295,40.745,41.2325,2227.21
299,2021-11-22T00:00:00+00:00,1637539200000.0,41.2325,43.015,40.435,41.3775,8872.31575
300,2021-11-23T00:00:00+00:00,1637625600000.0,41.3775,44.0075,38.4375,39.205,10895.295
301,2021-11-24T00:00:00+00:00,1637712000000.0,39.205,45.0,37.9825,39.5825,13872.43125
302,2021-11-25T00:00:00+00:00,1637798400000.0,39.5825,40.8825,38.8775,39.325,4422.65225
303,2021-11-26T00:00:00+00:00,1637884800000.0,39.325,39.615,36.15,37.7,17599.17925
304,2021-11-27T00:00:00+00:00,1637971200000.0,37.7,38.1575,37.385,38.1125,4473.558
305,2021-11-28T00:00:00+00:00,1638057600000.0,38.1125,38.115,37.3675,37.82,2314.406
306,2021-11-29T00:00:00+00:00,1638144000000.0,37.82,38.535,36.3625,36.86,7950.38525
307,2021-11-30T00:00:00+00:00,1638230400000.0,36.86,37.805,32.39,35.3275,30359.0835
308,2021-12-01T00:00:00+00:00,1638316800000.0,35.3275,36.0875,27.5775,29.805,25524.274
309,2021-12-02T00:00:00+00:00,1638403200000.0,29.805,31.66,27.7825,31.445,8384.395
310,2021-12-03T00:00:00+00:00,1638489600000.0,31.445,32.0175,23.8725,28.895,31615.426
311,2021-12-04T00:00:00+00:00,1638576000000.0,28.895,29.4175,28.14,28.14,516.738
312,2021-12-05T00:00:00+00:00,1638662400000.0,28.14,34.59,27.9525,28.44,6033.0465
313,2021-12-06T00:00:00+00:00,1638748800000.0,28.44,30.69,27.14,28.95,3091.541
314,2021-12-07T00:00:00+00:00,1638835200000.0,28.95,31.785,27.14,30.94,6101.2995
315,2021-12-08T00:00:00+00:00,1638921600000.0,30.94,33.935,30.1975,32.15,3504.60575
316,2021-12-09T00:00:00+00:00,1639008000000.0,32.15,32.995,29.285,29.285,2542.4265
317,2021-12-10T00:00:00+00:00,1639094400000.0,29.285,29.905,26.0,27.7425,6265.6455
318,2021-12-11T00:00:00+00:00,1639180800000.0,27.7425,27.83,27.7425,27.7525,119.46175
319,2021-12-12T00:00:00+00:00,1639267200000.0,27.7525,27.81,27.365,27.685,1366.14275
320,2021-12-13T00:00:00+00:00,1639353600000.0,27.685,28.0975,22.56,22.8475,25806.62125
321,2021-12-14T00:00:00+00:00,1639440000000.0,22.8475,25.2825,20.5875,24.695,23203.67275
322,2021-12-15T00:00:00+00:00,1639526400000.0,24.695,26.3025,22.6,25.9775,1071.37325
323,2021-12-16T00:00:00+00:00,1639612800000.0,25.9775,26.65,24.02,24.4625,3243.357
324,2021-12-17T00:00:00+00:00,1639699200000.0,24.4625,30.7475,23.85,30.0,5554.34125
325,2021-12-18T00:00:00+00:00,1639785600000.0,30.0,30.0,29.0875,29.5,85.17875
326,2021-12-19T00:00:00+00:00,1639872000000.0,29.5,29.5,29.08,29.08,61.068
327,2021-12-20T00:00:00+00:00,1639958400000.0,29.08,31.1175,27.69,29.8625,4141.42975
328,2021-12-21T00:00:00+00:00,1640044800000.0,29.8625,32.1225,29.715,30.2825,2523.85275
329,2021-12-22T00:00:00+00:00,1640131200000.0,30.2825,30.7225,28.3075,28.8075,1184.8925
330,2021-12-23T00:00:00+00:00,1640217600000.0,28.8075,29.465,27.12,28.7925,1689.85375
331,2021-12-24T00:00:00+00:00,1640304000000.0,28.7925,28.83,28.5225,28.71,182.663
332,2021-12-25T00:00:00+00:00,1640390400000.0,28.71,28.71,28.4075,28.695,22.87
333,2021-12-26T00:00:00+00:00,1640476800000.0,28.695,28.695,28.6175,28.6375,0.0
334,2021-12-27T00:00:00+00:00,1640563200000.0,28.6375,29.415,27.29,28.785,1324.71975
335,2021-12-28T00:00:00+00:00,1640649600000.0,28.785,29.805,27.7575,27.88,1920.755
336,2021-12-29T00:00:00+00:00,1640736000000.0,27.88,28.41,26.955,28.09,1071.26575
337,2021-12-30T00:00:00+00:00,1640822400000.0,28.09,32.9,21.56,28.1775,5568.951
338,2021-12-31T00:00:00+00:00,1640908800000.0,28.1775,33.3,27.365,27.45,2379.6685
339,2022-01-01T00:00:00+00:00,1640995200000.0,27.45,27.45,27.45,27.45,0.0
340,2022-01-02T00:00:00+00:00,1641081600000.0,27.45,27.58,27.3325,27.455,930.1595
341,2022-01-03T00:00:00+00:00,1641168000000.0,27.455,28.2425,26.5875,26.6425,1217.579
342,2022-01-04T00:00:00+00:00,1641254400000.0,26.6425,27.0325,24.86,25.45,330.13875
343,2022-01-05T00:00:00+00:00,1641340800000.0,25.45,25.4625,22.5775,22.905,9801.287
344,2022-01-06T00:00:00+00:00,1641427200000.0,22.905,26.1025,21.01,24.4825,4938.5845
345,2022-01-07T00:00:00+00:00,1641513600000.0,24.4825,24.525,22.6975,23.1375,2489.594
346,2022-01-08T00:00:00+00:00,1641600000000.0,23.1375,23.365,22.9675,22.9675,575.97225
347,2022-01-09T00:00:00+00:00,1641686400000.0,22.9675,23.2475,20.2,23.1025,8903.93725
348,2022-01-10T00:00:00+00:00,1641772800000.0,23.1025,23.145,21.3025,22.8525,14385.5135
349,2022-01-11T00:00:00+00:00,1641859200000.0,22.8525,23.8175,22.3825,22.915,10924.3435
350,2022-01-12T00:00:00+00:00,1641945600000.0,22.915,23.3825,22.2825,22.7,358.624
351,2022-01-13T00:00:00+00:00,1642032000000.0,22.7,23.22,20.7275,20.8975,1337.62
352,2022-01-14T00:00:00+00:00,1642118400000.0,20.8975,21.125,19.715,20.5575,2295.17925
353,2022-01-15T00:00:00+00:00,1642204800000.0,20.5575,20.72,20.205,20.7125,1124.28475
354,2022-01-16T00:00:00+00:00,1642291200000.0,20.7125,20.72,20.205,20.4975,793.14
355,2022-01-17T00:00:00+00:00,1642377600000.0,20.4975,20.55,20.405,20.55,2.04375
356,2022-01-18T00:00:00+00:00,1642464000000.0,20.55,20.5575,17.9175,18.955,2488.59675
357,2022-01-19T00:00:00+00:00,1642550400000.0,18.955,19.465,18.145,18.7,1258.59025
358,2022-01-20T00:00:00+00:00,1642636800000.0,18.7,20.2,18.1,18.17,5024.26425
359,2022-01-21T00:00:00+00:00,1642723200000.0,18.17,18.745,16.3575,17.805,10070.84
360,2022-01-22T00:00:00+00:00,1642809600000.0,17.805,17.915,17.5925,17.595,1318.66325
361,2022-01-23T00:00:00+00:00,1642896000000.0,17.595,17.6375,17.5,17.6075,2547.51975