crypto_data/AMZN_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-11-02T00:00:00+00:00,1604275200000.0,3017.85,3076.0,2954.5,3010.3,15657.201
1,2020-11-03T00:00:00+00:00,1604361600000.0,3010.3,3072.0,2985.4,3055.5,11274.4413
2,2020-11-04T00:00:00+00:00,1604448000000.0,3055.5,3245.6,3025.5,3234.2,1001.72
3,2020-11-05T00:00:00+00:00,1604534400000.0,3234.2,3364.7,3234.2,3330.0,262.8082
4,2020-11-06T00:00:00+00:00,1604620800000.0,3330.0,3330.0,3238.1,3308.9,1386.7987
5,2020-11-07T00:00:00+00:00,1604707200000.0,3308.9,3312.7,3302.0,3309.9,0.0
6,2020-11-08T00:00:00+00:00,1604793600000.0,3309.9,3357.3,3309.9,3346.3,3544.3518
7,2020-11-09T00:00:00+00:00,1604880000000.0,3346.3,3420.3,3125.9,3165.4,5705.4654
8,2020-11-10T00:00:00+00:00,1604966400000.0,3165.4,3165.5,3026.9,3046.1,2697.9487
9,2020-11-11T00:00:00+00:00,1605052800000.0,3045.6,3144.3,3041.3,3140.8,5839.5505
10,2020-11-12T00:00:00+00:00,1605139200000.0,3140.8,3181.5,3101.2,3122.1,11104.5278
11,2020-11-13T00:00:00+00:00,1605225600000.0,3122.1,3155.0,3097.2,3135.5,1275.995
12,2020-11-14T00:00:00+00:00,1605312000000.0,3135.5,3140.8,3118.1,3140.7,252.6714
13,2020-11-15T00:00:00+00:00,1605398400000.0,3140.7,3147.1,3118.0,3145.5,172.158
14,2020-11-16T00:00:00+00:00,1605484800000.0,3145.5,3178.0,3086.1,3127.6,4156.1053
15,2020-11-17T00:00:00+00:00,1605571200000.0,3127.6,3181.9,3116.5,3163.8,3699.8991
16,2020-11-18T00:00:00+00:00,1605657600000.0,3163.8,3166.5,3120.3,3120.3,1391.5265
17,2020-11-19T00:00:00+00:00,1605744000000.0,3120.3,3125.4,3092.0,3119.5,836.4976
18,2020-11-20T00:00:00+00:00,1605830400000.0,3119.5,3132.0,3100.5,3102.2,186.7035
19,2020-11-21T00:00:00+00:00,1605916800000.0,3102.2,3103.5,3084.7,3103.5,120.5527
20,2020-11-22T00:00:00+00:00,1606003200000.0,3103.5,3114.4,3101.0,3105.1,3.1144
21,2020-11-23T00:00:00+00:00,1606089600000.0,3105.1,3207.0,3000.0,3106.8,294.3272
22,2020-11-24T00:00:00+00:00,1606176000000.0,3106.8,3134.8,3093.5,3123.2,1916.3772
23,2020-11-25T00:00:00+00:00,1606262400000.0,3123.2,3197.8,3116.8,3189.7,1458.4153
24,2020-11-26T00:00:00+00:00,1606348800000.0,3189.7,3190.6,3182.1,3182.1,9.5463
25,2020-11-27T00:00:00+00:00,1606435200000.0,3182.1,3221.6,3182.1,3200.0,1236.3855
26,2020-11-28T00:00:00+00:00,1606521600000.0,3200.0,3200.0,3189.7,3189.7,197.7614
27,2020-11-29T00:00:00+00:00,1606608000000.0,3189.7,3206.3,3189.7,3202.5,67.2
28,2020-11-30T00:00:00+00:00,1606694400000.0,3202.5,3235.7,3142.4,3187.3,4143.3434
29,2020-12-01T00:00:00+00:00,1606780800000.0,3179.4,3259.3,3168.0,3253.2,173.9595
30,2020-12-02T00:00:00+00:00,1606867200000.0,3253.2,3253.3,3195.8,3210.8,51.4188
31,2020-12-03T00:00:00+00:00,1606953600000.0,3210.8,3241.0,3191.6,3200.0,35.2042
32,2020-12-04T00:00:00+00:00,1607040000000.0,3199.7,3205.2,3170.4,3176.1,413.8357
33,2020-12-05T00:00:00+00:00,1607126400000.0,3176.1,3178.5,3169.4,3172.0,2699.372
34,2020-12-06T00:00:00+00:00,1607212800000.0,3172.0,3173.1,3168.7,3172.0,3857.1578
35,2020-12-07T00:00:00+00:00,1607299200000.0,3172.0,3188.6,3151.3,3159.0,3016.1784
36,2020-12-08T00:00:00+00:00,1607385600000.0,3159.0,3178.5,3124.9,3174.3,28.229
37,2020-12-09T00:00:00+00:00,1607472000000.0,3174.3,3207.7,3091.4,3112.6,1268.9483
38,2020-12-10T00:00:00+00:00,1607558400000.0,3112.6,3140.3,3082.8,3104.5,2551.0968
39,2020-12-11T00:00:00+00:00,1607644800000.0,3104.5,3112.0,3073.5,3093.5,1199.6922
40,2020-12-12T00:00:00+00:00,1607731200000.0,3098.6,3129.9,3082.2,3129.9,1570.1828
41,2020-12-13T00:00:00+00:00,1607817600000.0,3129.9,3130.0,3101.3,3130.0,84.4526
42,2020-12-14T00:00:00+00:00,1607904000000.0,3130.0,3193.9,3130.0,3161.9,7401.4096
43,2020-12-15T00:00:00+00:00,1607990400000.0,3161.9,3186.0,3134.9,3156.8,127964.6269
44,2020-12-16T00:00:00+00:00,1608076800000.0,3162.4,3242.0,3148.5,3242.0,4662.9476
45,2020-12-17T00:00:00+00:00,1608163200000.0,3242.0,3263.2,3223.3,3244.0,4067.8399
46,2020-12-18T00:00:00+00:00,1608249600000.0,3244.0,3244.0,3177.6,3198.6,459.4111
47,2020-12-19T00:00:00+00:00,1608336000000.0,3192.1,3242.3,3182.7,3242.3,983.5854
48,2020-12-20T00:00:00+00:00,1608422400000.0,3242.3,3242.6,3198.6,3242.6,6004.7584
49,2020-12-21T00:00:00+00:00,1608508800000.0,3234.3,3242.6,3174.9,3210.9,38.2877
50,2020-12-22T00:00:00+00:00,1608595200000.0,3210.9,3218.9,3186.0,3200.0,74.009
51,2020-12-23T00:00:00+00:00,1608681600000.0,3200.0,3213.9,3191.3,3196.4,35.2063
52,2020-12-24T00:00:00+00:00,1608768000000.0,3196.4,3206.3,3175.5,3180.6,149.4148
53,2020-12-25T00:00:00+00:00,1608854400000.0,3180.8,3181.9,3164.7,3175.4,2000.2182
54,2020-12-26T00:00:00+00:00,1608940800000.0,3175.4,3195.6,3175.4,3195.6,750.2172
55,2020-12-27T00:00:00+00:00,1609027200000.0,3195.6,3201.5,3163.6,3169.4,207.1119
56,2020-12-28T00:00:00+00:00,1609113600000.0,3169.4,3302.5,3163.6,3299.2,3381.1858
57,2020-12-29T00:00:00+00:00,1609200000000.0,3300.6,3350.0,3288.5,3334.4,10151.4477
58,2020-12-30T00:00:00+00:00,1609286400000.0,3334.4,3345.2,3287.4,3296.7,757.5681
59,2020-12-31T00:00:00+00:00,1609372800000.0,3296.7,3296.7,3248.9,3252.0,3842.5655
60,2021-01-01T00:00:00+00:00,1609459200000.0,3252.0,3267.8,3251.7,3267.8,3.2678
61,2021-01-02T00:00:00+00:00,1609545600000.0,3267.8,3276.9,3241.4,3244.0,8555.1643
62,2021-01-03T00:00:00+00:00,1609632000000.0,3244.0,3270.2,3237.8,3240.4,4453.542
63,2021-01-04T00:00:00+00:00,1609718400000.0,3240.4,3264.1,3152.0,3177.2,5296.2805
64,2021-01-05T00:00:00+00:00,1609804800000.0,3177.2,3220.0,3173.3,3210.5,469.6712
65,2021-01-06T00:00:00+00:00,1609891200000.0,3210.5,3222.7,3135.5,3136.8,4531.9429
66,2021-01-07T00:00:00+00:00,1609977600000.0,3136.8,3219.3,3135.5,3178.4,2587.0079
67,2021-01-08T00:00:00+00:00,1610064000000.0,3178.4,3214.4,3152.0,3204.7,565.1333
68,2021-01-09T00:00:00+00:00,1610150400000.0,3204.7,3205.8,3202.7,3203.3,201.9457
69,2021-01-10T00:00:00+00:00,1610236800000.0,3203.3,3204.7,3182.4,3182.9,3.2026
70,2021-01-11T00:00:00+00:00,1610323200000.0,3182.9,3202.6,3113.9,3123.9,2732.4266
71,2021-01-12T00:00:00+00:00,1610409600000.0,3123.9,3140.0,3091.6,3128.6,637.7051
72,2021-01-13T00:00:00+00:00,1610496000000.0,3128.6,3188.7,3119.8,3177.4,853.9418
73,2021-01-14T00:00:00+00:00,1610582400000.0,3177.4,3187.0,3126.0,3141.0,745.2864
74,2021-01-15T00:00:00+00:00,1610668800000.0,3141.0,3144.5,3100.6,3109.1,196.893
75,2021-01-16T00:00:00+00:00,1610755200000.0,3109.1,3112.0,3109.0,3110.0,0.0
76,2021-01-17T00:00:00+00:00,1610841600000.0,3110.0,3112.0,3102.7,3104.0,6.2206
77,2021-01-18T00:00:00+00:00,1610928000000.0,3104.0,3121.2,3093.7,3115.1,3365.3032
78,2021-01-19T00:00:00+00:00,1611014400000.0,3115.1,3145.3,3099.6,3130.4,2586.0217
79,2021-01-20T00:00:00+00:00,1611100800000.0,3130.4,3280.6,3126.7,3266.8,5608.9098
80,2021-01-21T00:00:00+00:00,1611187200000.0,3266.8,3349.4,3262.3,3315.3,3462.8255
81,2021-01-22T00:00:00+00:00,1611273600000.0,3315.3,3320.8,3288.7,3303.1,16463.1992
82,2021-01-23T00:00:00+00:00,1611360000000.0,3309.6,3310.0,3303.0,3303.2,49.548
83,2021-01-24T00:00:00+00:00,1611446400000.0,3303.2,3303.2,3277.4,3293.3,983.7144
84,2021-01-25T00:00:00+00:00,1611532800000.0,3288.9,3363.0,3247.3,3294.9,30380.7442
85,2021-01-26T00:00:00+00:00,1611619200000.0,3294.9,3380.0,3276.6,3375.2,705.7409
86,2021-01-27T00:00:00+00:00,1611705600000.0,3375.2,3380.0,3210.4,3222.2,17922.0431
87,2021-01-28T00:00:00+00:00,1611792000000.0,3222.2,3299.9,3210.4,3242.1,839.2135
88,2021-01-29T00:00:00+00:00,1611878400000.0,3242.1,3257.4,3189.4,3207.9,13449.5284
89,2021-01-30T00:00:00+00:00,1611964800000.0,3207.9,3211.3,3190.1,3211.1,1016.742
90,2021-01-31T00:00:00+00:00,1612051200000.0,3211.1,3211.1,3190.5,3190.5,3193.6905
91,2021-02-01T00:00:00+00:00,1612137600000.0,3190.5,3350.6,3190.5,3349.3,1720.4893
92,2021-02-02T00:00:00+00:00,1612224000000.0,3349.3,3574.8,3330.0,3563.2,2848.6937
93,2021-02-03T00:00:00+00:00,1612310400000.0,3563.2,3563.2,3311.5,3323.8,17843.9503
94,2021-02-04T00:00:00+00:00,1612396800000.0,3323.8,3344.1,3280.6,3335.5,7789.0551
95,2021-02-05T00:00:00+00:00,1612483200000.0,3335.5,3378.7,3310.1,3341.5,8822.1835
96,2021-02-06T00:00:00+00:00,1612569600000.0,3340.4,3377.6,3340.4,3368.7,3648.0058
97,2021-02-07T00:00:00+00:00,1612656000000.0,3368.7,3377.6,3361.6,3367.7,9954.9212
98,2021-02-08T00:00:00+00:00,1612742400000.0,3367.7,3368.1,3307.4,3320.0,1186.0304
99,2021-02-09T00:00:00+00:00,1612828800000.0,3320.0,3339.0,3302.5,3306.7,1061.1429
100,2021-02-10T00:00:00+00:00,1612915200000.0,3306.7,3319.6,3257.5,3281.7,9052.4837
101,2021-02-11T00:00:00+00:00,1613001600000.0,3281.7,3305.8,3252.9,3265.1,2612.2072
102,2021-02-12T00:00:00+00:00,1613088000000.0,3265.1,3282.3,3238.6,3281.1,1402.2751
103,2021-02-13T00:00:00+00:00,1613174400000.0,3281.1,3300.2,3259.0,3295.7,1583.2074
104,2021-02-14T00:00:00+00:00,1613260800000.0,3295.7,3295.8,3285.8,3289.9,0.0
105,2021-02-15T00:00:00+00:00,1613347200000.0,3289.9,3307.9,3272.5,3280.0,537.1855
106,2021-02-16T00:00:00+00:00,1613433600000.0,3280.0,3310.9,3257.0,3271.3,189745.7122
107,2021-02-17T00:00:00+00:00,1613520000000.0,3271.3,3323.2,3263.3,3310.9,53029.1652
108,2021-02-18T00:00:00+00:00,1613606400000.0,3310.9,3340.5,3277.6,3317.7,1174.2085
109,2021-02-19T00:00:00+00:00,1613692800000.0,3317.7,3340.9,3249.5,3257.3,1349.8367
110,2021-02-20T00:00:00+00:00,1613779200000.0,3257.3,3267.1,3251.4,3260.5,55.5407
111,2021-02-21T00:00:00+00:00,1613865600000.0,3260.5,3267.1,3251.6,3257.1,267.6949
112,2021-02-22T00:00:00+00:00,1613952000000.0,3261.4,3266.1,3176.0,3190.8,260.6986
113,2021-02-23T00:00:00+00:00,1614038400000.0,3190.8,3205.5,3094.6,3197.2,10176.3775
114,2021-02-24T00:00:00+00:00,1614124800000.0,3197.2,3210.9,3129.7,3164.3,524.3728
115,2021-02-25T00:00:00+00:00,1614211200000.0,3164.3,3179.5,3047.9,3066.8,907.0996
116,2021-02-26T00:00:00+00:00,1614297600000.0,3066.8,3123.9,3031.1,3077.5,107.5095
117,2021-02-27T00:00:00+00:00,1614384000000.0,3077.5,3100.1,3077.5,3080.4,95.98
118,2021-02-28T00:00:00+00:00,1614470400000.0,3080.4,3102.1,3080.3,3102.1,470.7148
119,2021-03-01T00:00:00+00:00,1614556800000.0,3102.1,3152.2,3090.6,3146.4,5821.2514
120,2021-03-02T00:00:00+00:00,1614643200000.0,3146.4,3165.5,3091.0,3100.0,6475.3974
121,2021-03-03T00:00:00+00:00,1614729600000.0,3100.0,3119.9,2999.9,3003.8,16183.0159
122,2021-03-04T00:00:00+00:00,1614816000000.0,3003.8,3060.7,2949.3,2982.9,5411.6374
123,2021-03-05T00:00:00+00:00,1614902400000.0,2982.9,3014.7,2880.4,3013.1,10342.74
124,2021-03-06T00:00:00+00:00,1614988800000.0,3013.1,3015.5,2997.0,2997.2,272.7952
125,2021-03-07T00:00:00+00:00,1615075200000.0,2997.2,3015.9,2997.2,3005.8,540.7723
126,2021-03-08T00:00:00+00:00,1615161600000.0,3005.8,3066.4,2947.9,2973.5,7670.9076
127,2021-03-09T00:00:00+00:00,1615248000000.0,2977.3,3093.4,2971.0,3065.1,50872.7682
128,2021-03-10T00:00:00+00:00,1615334400000.0,3065.1,3117.5,3034.9,3057.8,1155.5574
129,2021-03-11T00:00:00+00:00,1615420800000.0,3057.8,3134.2,3052.6,3118.4,1166.9598
130,2021-03-12T00:00:00+00:00,1615507200000.0,3118.4,3127.7,3050.0,3079.1,419.8425
131,2021-03-13T00:00:00+00:00,1615593600000.0,3079.1,3106.8,3078.0,3079.0,61.6344
132,2021-03-14T00:00:00+00:00,1615680000000.0,3079.0,3106.6,3079.0,3100.6,500.1626
133,2021-03-15T00:00:00+00:00,1615766400000.0,3100.6,3106.6,3042.6,3087.2,725.3358
134,2021-03-16T00:00:00+00:00,1615852800000.0,3087.2,3131.6,3078.8,3100.2,6612.3459
135,2021-03-17T00:00:00+00:00,1615939200000.0,3100.2,3176.7,3067.7,3143.5,195.0108
136,2021-03-18T00:00:00+00:00,1616025600000.0,3143.5,3147.6,3031.2,3040.4,1588.3087
137,2021-03-19T00:00:00+00:00,1616112000000.0,3040.4,3080.7,3022.5,3057.3,462.2627
138,2021-03-20T00:00:00+00:00,1616198400000.0,3057.3,3072.6,3053.5,3072.6,119.6404
139,2021-03-21T00:00:00+00:00,1616284800000.0,3072.6,3072.6,3049.1,3058.9,118.9653
140,2021-03-22T00:00:00+00:00,1616371200000.0,3058.9,3129.9,3053.3,3109.4,725.2804
141,2021-03-23T00:00:00+00:00,1616457600000.0,3109.4,3185.6,3105.5,3140.0,5356.5879
142,2021-03-24T00:00:00+00:00,1616544000000.0,3140.0,3166.9,3083.4,3095.6,886.1429
143,2021-03-25T00:00:00+00:00,1616630400000.0,3095.6,3199.5,3041.7,3052.6,6364.2886
144,2021-03-26T00:00:00+00:00,1616716800000.0,3052.6,3061.5,3001.1,3045.0,513.4964
145,2021-03-27T00:00:00+00:00,1616803200000.0,3045.0,3062.4,3032.6,3043.3,703.2172
146,2021-03-28T00:00:00+00:00,1616889600000.0,3043.3,3050.4,3043.0,3043.2,57.8217
147,2021-03-29T00:00:00+00:00,1616976000000.0,3043.2,3094.3,3032.3,3077.9,622.0052
148,2021-03-30T00:00:00+00:00,1617062400000.0,3077.9,3077.9,3038.4,3055.4,545.6478
149,2021-03-31T00:00:00+00:00,1617148800000.0,3055.4,3122.5,3053.4,3097.6,821.4028
150,2021-04-01T00:00:00+00:00,1617235200000.0,3097.6,3166.6,3094.4,3165.8,231.0523
151,2021-04-02T00:00:00+00:00,1617321600000.0,3165.8,3184.9,3152.5,3179.3,155.7119
152,2021-04-03T00:00:00+00:00,1617408000000.0,3179.3,3179.3,3178.9,3179.3,98.5583
153,2021-04-04T00:00:00+00:00,1617494400000.0,3179.3,3179.5,3164.2,3176.0,421.9764
154,2021-04-05T00:00:00+00:00,1617580800000.0,3176.0,3239.8,3167.0,3239.0,13178.8892
155,2021-04-06T00:00:00+00:00,1617667200000.0,3239.0,3250.7,3218.1,3230.6,1187.2192
156,2021-04-07T00:00:00+00:00,1617753600000.0,3230.6,3307.2,3226.0,3295.5,5442.2033
157,2021-04-08T00:00:00+00:00,1617840000000.0,3295.5,3327.4,3295.5,3318.8,3022.2778
158,2021-04-09T00:00:00+00:00,1617926400000.0,3318.8,3375.6,3294.4,3361.9,22084.3228
159,2021-04-10T00:00:00+00:00,1618012800000.0,3361.9,3381.7,3350.0,3358.5,2296.5283
160,2021-04-11T00:00:00+00:00,1618099200000.0,3358.5,3382.0,3358.0,3375.7,175.728
161,2021-04-12T00:00:00+00:00,1618185600000.0,3375.7,3402.5,3356.7,3390.7,309581.5618
162,2021-04-13T00:00:00+00:00,1618272000000.0,3390.7,3435.6,3387.3,3399.0,19433.5609
163,2021-04-14T00:00:00+00:00,1618358400000.0,3399.0,3412.7,3330.6,3344.8,50800.5196
164,2021-04-15T00:00:00+00:00,1618444800000.0,3344.8,3395.4,3336.9,3379.3,7452.5957
165,2021-04-16T00:00:00+00:00,1618531200000.0,3379.3,3409.5,3356.9,3408.6,3342.8504
166,2021-04-17T00:00:00+00:00,1618617600000.0,3408.2,3410.6,3383.7,3384.9,524.3178
167,2021-04-18T00:00:00+00:00,1618704000000.0,3384.2,3408.0,3379.2,3383.4,2973.0957
168,2021-04-19T00:00:00+00:00,1618790400000.0,3383.4,3407.9,3361.1,3371.8,81083.1181
169,2021-04-20T00:00:00+00:00,1618876800000.0,3371.8,3381.9,3310.0,3316.8,36333.5583
170,2021-04-21T00:00:00+00:00,1618963200000.0,3316.8,3370.1,3305.8,3361.0,19958.5746
171,2021-04-22T00:00:00+00:00,1619049600000.0,3361.0,3372.5,3302.6,3314.1,30142.671
172,2021-04-23T00:00:00+00:00,1619136000000.0,3314.1,3373.2,3307.7,3351.9,32484.1077
173,2021-04-24T00:00:00+00:00,1619222400000.0,3351.9,3351.9,3308.3,3329.0,1199.4806
174,2021-04-25T00:00:00+00:00,1619308800000.0,3329.0,3352.9,3329.0,3340.7,5245.52
175,2021-04-26T00:00:00+00:00,1619395200000.0,3340.7,3436.5,3332.2,3431.8,38400.3246
176,2021-04-27T00:00:00+00:00,1619481600000.0,3431.8,3458.8,3397.3,3424.1,1985191.0138
177,2021-04-28T00:00:00+00:00,1619568000000.0,3424.1,3494.1,3412.2,3494.1,24288.8661
178,2021-04-29T00:00:00+00:00,1619654400000.0,3494.1,3649.3,3437.1,3555.4,47816.94
179,2021-04-30T00:00:00+00:00,1619740800000.0,3555.8,3558.4,3463.8,3477.8,209792.546
180,2021-05-01T00:00:00+00:00,1619827200000.0,3477.8,3484.0,3457.5,3458.2,21515.839
181,2021-05-02T00:00:00+00:00,1619913600000.0,3458.0,3483.8,3457.7,3480.9,2409.1293
182,2021-05-03T00:00:00+00:00,1620000000000.0,3480.9,3484.3,3374.0,3380.4,13244.3426
183,2021-05-04T00:00:00+00:00,1620086400000.0,3380.4,3410.6,3274.0,3301.7,8452.0307
184,2021-05-05T00:00:00+00:00,1620172800000.0,3301.7,3361.0,3266.1,3279.8,4721.0074
185,2021-05-06T00:00:00+00:00,1620259200000.0,3279.8,3314.3,3250.0,3305.5,2992.5966
186,2021-05-07T00:00:00+00:00,1620345600000.0,3305.5,3363.1,3279.2,3279.9,20812.7716
187,2021-05-08T00:00:00+00:00,1620432000000.0,3279.9,3302.6,3276.3,3302.3,4370.1924
188,2021-05-09T00:00:00+00:00,1620518400000.0,3302.3,3302.5,3280.9,3289.2,991.8975
189,2021-05-10T00:00:00+00:00,1620604800000.0,3289.2,3295.4,3180.0,3187.9,29430.0381
190,2021-05-11T00:00:00+00:00,1620691200000.0,3187.9,3237.9,3123.6,3217.6,23438.6129
191,2021-05-12T00:00:00+00:00,1620777600000.0,3217.6,3217.6,3135.7,3152.8,11615.8908
192,2021-05-13T00:00:00+00:00,1620864000000.0,3152.8,3203.1,3135.9,3165.0,104715.4714
193,2021-05-14T00:00:00+00:00,1620950400000.0,3165.0,3236.8,3164.9,3236.8,19119.3836
194,2021-05-15T00:00:00+00:00,1621036800000.0,3236.8,3240.5,3220.1,3220.1,2099.9214
195,2021-05-16T00:00:00+00:00,1621123200000.0,3220.1,3240.7,3219.7,3228.4,3120.551
196,2021-05-17T00:00:00+00:00,1621209600000.0,3228.4,3291.5,3215.3,3272.6,7349.6746
197,2021-05-18T00:00:00+00:00,1621296000000.0,3272.6,3312.9,3220.6,3233.8,266401.3506
198,2021-05-19T00:00:00+00:00,1621382400000.0,3233.8,3234.1,3187.0,3226.3,7579.7261
199,2021-05-20T00:00:00+00:00,1621468800000.0,3226.3,3260.6,3217.9,3259.5,3775.3732
200,2021-05-21T00:00:00+00:00,1621555200000.0,3259.5,3269.7,3188.9,3188.9,7074.0276
201,2021-05-22T00:00:00+00:00,1621641600000.0,3188.9,3213.1,3188.9,3191.3,160.004
202,2021-05-23T00:00:00+00:00,1621728000000.0,3191.3,3213.4,3191.3,3193.1,121.3221
203,2021-05-24T00:00:00+00:00,1621814400000.0,3193.1,3259.8,3191.7,3254.8,416.1478
204,2021-05-25T00:00:00+00:00,1621900800000.0,3254.8,3283.7,3218.8,3261.9,398.0185
205,2021-05-26T00:00:00+00:00,1621987200000.0,3261.9,3297.9,3248.1,3272.5,19178.7035
206,2021-05-27T00:00:00+00:00,1622073600000.0,3272.5,3272.5,3235.2,3242.0,1169.4656
207,2021-05-28T00:00:00+00:00,1622160000000.0,3242.0,3251.3,3224.0,3230.0,158.7738
208,2021-05-29T00:00:00+00:00,1622246400000.0,3230.0,3230.0,3217.8,3217.9,389.732
209,2021-05-30T00:00:00+00:00,1622332800000.0,3217.9,3238.5,3217.8,3234.5,64.7188
210,2021-05-31T00:00:00+00:00,1622419200000.0,3234.5,3240.8,3217.2,3237.1,2739.0577
211,2021-06-01T00:00:00+00:00,1622505600000.0,3237.1,3253.8,3213.7,3223.9,3762.6572
212,2021-06-02T00:00:00+00:00,1622592000000.0,3223.9,3238.5,3212.0,3232.4,1840.4202
213,2021-06-03T00:00:00+00:00,1622678400000.0,3232.4,3436.4,3190.4,3193.1,2293.3346
214,2021-06-04T00:00:00+00:00,1622764800000.0,3193.1,3225.8,3189.5,3201.6,1365.9184
215,2021-06-05T00:00:00+00:00,1622851200000.0,3201.6,3221.1,3201.5,3201.6,446.1613
216,2021-06-06T00:00:00+00:00,1622937600000.0,3201.6,3208.5,3199.8,3207.2,700.7562
217,2021-06-07T00:00:00+00:00,1623024000000.0,3207.2,3213.1,3177.8,3208.8,29620.6767
218,2021-06-08T00:00:00+00:00,1623110400000.0,3208.8,3284.1,3198.0,3269.4,6417.4078
219,2021-06-09T00:00:00+00:00,1623196800000.0,3269.4,3301.8,3268.0,3290.7,4017.0396
220,2021-06-10T00:00:00+00:00,1623283200000.0,3290.7,3356.0,3276.7,3354.2,36517.0046
221,2021-06-11T00:00:00+00:00,1623369600000.0,3354.6,3372.3,3339.3,3360.3,1104.4051
222,2021-06-12T00:00:00+00:00,1623456000000.0,3360.3,3360.3,3339.5,3359.4,117.4015
223,2021-06-13T00:00:00+00:00,1623542400000.0,3359.4,3359.4,3339.4,3355.7,399.2414
224,2021-06-14T00:00:00+00:00,1623628800000.0,3355.7,3389.1,3341.8,3387.8,5689.8829
225,2021-06-15T00:00:00+00:00,1623715200000.0,3387.8,3401.1,3369.7,3387.8,755.0276
226,2021-06-16T00:00:00+00:00,1623801600000.0,3387.8,3425.1,3380.9,3404.9,8045.3927
227,2021-06-17T00:00:00+00:00,1623888000000.0,3404.9,3500.9,3400.0,3496.2,2156.2656
228,2021-06-18T00:00:00+00:00,1623974400000.0,3496.2,3507.1,3471.7,3490.0,580846.8656
229,2021-06-19T00:00:00+00:00,1624060800000.0,3490.0,3491.1,3484.1,3491.1,614.4336
230,2021-06-20T00:00:00+00:00,1624147200000.0,3491.1,3491.1,3483.9,3484.4,16338.7331
231,2021-06-21T00:00:00+00:00,1624233600000.0,3484.4,3505.3,3436.1,3456.1,56335.9188
232,2021-06-22T00:00:00+00:00,1624320000000.0,3456.1,3521.6,3429.1,3503.7,292935.4601
233,2021-06-23T00:00:00+00:00,1624406400000.0,3503.7,3520.0,3485.1,3496.3,36662.9337
234,2021-06-24T00:00:00+00:00,1624492800000.0,3496.3,3524.1,3432.3,3450.8,5246.9479
235,2021-06-25T00:00:00+00:00,1624579200000.0,3450.8,3463.0,3396.2,3403.4,54768.6643
236,2021-06-26T00:00:00+00:00,1624665600000.0,3403.4,3424.9,3392.4,3424.9,133098.6007
237,2021-06-27T00:00:00+00:00,1624752000000.0,3424.9,3425.1,3402.0,3405.0,255.8278
238,2021-06-28T00:00:00+00:00,1624838400000.0,3405.0,3447.8,3405.0,3444.5,116703.601
239,2021-06-29T00:00:00+00:00,1624924800000.0,3444.5,3456.4,3425.2,3448.7,881.8599
240,2021-06-30T00:00:00+00:00,1625011200000.0,3448.7,3470.8,3438.2,3449.4,3981.9509
241,2021-07-01T00:00:00+00:00,1625097600000.0,3449.4,3456.9,3410.7,3432.1,27180.0905
242,2021-07-02T00:00:00+00:00,1625184000000.0,3432.1,3516.8,3432.1,3516.8,55151.0468
243,2021-07-03T00:00:00+00:00,1625270400000.0,3516.8,3521.5,3500.5,3500.7,4078.9583
244,2021-07-04T00:00:00+00:00,1625356800000.0,3500.7,3521.8,3500.5,3509.2,182.7147
245,2021-07-05T00:00:00+00:00,1625443200000.0,3509.2,3526.5,3509.1,3510.9,13360.9883
246,2021-07-06T00:00:00+00:00,1625529600000.0,3510.9,3685.4,3509.1,3675.0,456140.5617
247,2021-07-07T00:00:00+00:00,1625616000000.0,3674.9,3733.9,3674.9,3696.0,58829.76
248,2021-07-08T00:00:00+00:00,1625702400000.0,3696.0,3758.0,3622.5,3723.6,4777.8788
249,2021-07-09T00:00:00+00:00,1625788800000.0,3723.6,3745.2,3695.6,3729.3,46012.4864
250,2021-07-10T00:00:00+00:00,1625875200000.0,3729.3,3730.5,3707.9,3730.3,852.8504
251,2021-07-11T00:00:00+00:00,1625961600000.0,3730.3,3730.5,3712.1,3724.0,2122.3233
252,2021-07-12T00:00:00+00:00,1626048000000.0,3724.0,3756.2,3697.8,3721.3,16509.6274
253,2021-07-13T00:00:00+00:00,1626134400000.0,3721.3,3773.4,3672.7,3676.1,43945.2234
254,2021-07-14T00:00:00+00:00,1626220800000.0,3676.1,3718.2,3662.3,3680.4,26117.8909
255,2021-07-15T00:00:00+00:00,1626307200000.0,3677.7,3698.4,3621.8,3626.3,6050.3249
256,2021-07-16T00:00:00+00:00,1626393600000.0,3626.3,3645.3,3560.6,3560.6,59974.4336
257,2021-07-17T00:00:00+00:00,1626480000000.0,3560.6,3581.5,3560.0,3581.3,22160.8699
258,2021-07-18T00:00:00+00:00,1626566400000.0,3581.3,3582.5,3562.8,3572.3,49.958
259,2021-07-19T00:00:00+00:00,1626652800000.0,3572.3,3576.0,3508.8,3553.2,42106.9459
260,2021-07-20T00:00:00+00:00,1626739200000.0,3553.2,3589.4,3520.7,3573.2,48351.3105
261,2021-07-21T00:00:00+00:00,1626825600000.0,3573.2,3587.2,3546.6,3583.7,9720.6934
262,2021-07-22T00:00:00+00:00,1626912000000.0,3583.7,3643.5,3583.7,3643.2,78163.5425
263,2021-07-23T00:00:00+00:00,1626998400000.0,3643.2,3665.9,3626.1,3663.3,7998.6149
264,2021-07-24T00:00:00+00:00,1627084800000.0,3663.3,3663.3,3636.1,3661.7,10286.2301
265,2021-07-25T00:00:00+00:00,1627171200000.0,3661.7,3661.7,3636.1,3654.7,931.1018
266,2021-07-26T00:00:00+00:00,1627257600000.0,3654.7,3709.2,3640.2,3692.1,60616.4987
267,2021-07-27T00:00:00+00:00,1627344000000.0,3692.1,3702.4,3589.5,3620.8,6693.1848
268,2021-07-28T00:00:00+00:00,1627430400000.0,3620.8,3654.6,3605.8,3631.7,115653.264
269,2021-07-29T00:00:00+00:00,1627516800000.0,3631.7,3818.5,3376.3,3380.9,64380.777
270,2021-07-30T00:00:00+00:00,1627603200000.0,3380.9,3447.0,3200.0,3333.1,200632.6801
271,2021-07-31T00:00:00+00:00,1627689600000.0,3333.1,3346.6,3327.0,3343.3,5053.4813
272,2021-08-01T00:00:00+00:00,1627776000000.0,3343.3,3359.5,3327.0,3343.3,4653.7817
273,2021-08-02T00:00:00+00:00,1627862400000.0,3343.3,3355.9,3318.0,3332.8,67541.5127
274,2021-08-03T00:00:00+00:00,1627948800000.0,3332.8,3389.8,3300.9,3365.3,95789.0336
275,2021-08-04T00:00:00+00:00,1628035200000.0,3365.3,3387.6,3346.9,3354.2,10759.1837
276,2021-08-05T00:00:00+00:00,1628121600000.0,3354.2,3389.2,3342.0,3371.8,75185.2138
277,2021-08-06T00:00:00+00:00,1628208000000.0,3371.8,3384.9,3330.0,3344.5,13346.766
278,2021-08-07T00:00:00+00:00,1628294400000.0,3344.5,3344.5,3328.1,3328.1,1245.8281
279,2021-08-08T00:00:00+00:00,1628380800000.0,3328.1,3344.1,3327.0,3327.0,11669.6706
280,2021-08-09T00:00:00+00:00,1628467200000.0,3327.0,3354.2,3321.1,3336.9,22935.909
281,2021-08-10T00:00:00+00:00,1628553600000.0,3336.9,3357.7,3316.6,3322.9,9368.8041
282,2021-08-11T00:00:00+00:00,1628640000000.0,3322.9,3336.9,3280.1,3286.2,96324.9052
283,2021-08-12T00:00:00+00:00,1628726400000.0,3283.8,3314.5,3271.4,3299.6,22310.4653
284,2021-08-13T00:00:00+00:00,1628812800000.0,3299.6,3309.9,3280.7,3299.6,61118.5925
285,2021-08-14T00:00:00+00:00,1628899200000.0,3299.6,3300.7,3280.1,3300.5,2011.3542
286,2021-08-15T00:00:00+00:00,1628985600000.0,3300.5,3304.3,3279.7,3285.7,686.004
287,2021-08-16T00:00:00+00:00,1629072000000.0,3285.7,3303.2,3213.7,3294.9,175596.1009
288,2021-08-17T00:00:00+00:00,1629158400000.0,3294.9,3294.9,3227.0,3238.6,34816.2704
289,2021-08-18T00:00:00+00:00,1629244800000.0,3238.6,3256.5,3193.8,3200.1,162132.3434
290,2021-08-19T00:00:00+00:00,1629331200000.0,3196.6,3232.8,3176.6,3189.5,113830.0793
291,2021-08-20T00:00:00+00:00,1629417600000.0,3189.5,3208.4,3177.3,3192.8,47277.7629
292,2021-08-21T00:00:00+00:00,1629504000000.0,3192.8,3213.4,3190.7,3193.3,2052.8311
293,2021-08-22T00:00:00+00:00,1629590400000.0,3193.3,3212.2,3192.5,3208.5,14228.2843
294,2021-08-23T00:00:00+00:00,1629676800000.0,3208.5,3279.5,3203.4,3269.8,7883.4093
295,2021-08-24T00:00:00+00:00,1629763200000.0,3269.8,3315.1,3266.5,3307.2,19809.9227
296,2021-08-25T00:00:00+00:00,1629849600000.0,3307.2,3320.4,3287.2,3296.3,6792.7753
297,2021-08-26T00:00:00+00:00,1629936000000.0,3296.3,3331.9,3291.5,3315.2,1240.391
298,2021-08-27T00:00:00+00:00,1630022400000.0,3315.2,3352.3,3312.6,3341.0,1583.6151
299,2021-08-28T00:00:00+00:00,1630108800000.0,3341.0,3351.6,3340.7,3341.3,441.024
300,2021-08-29T00:00:00+00:00,1630195200000.0,3341.3,3362.0,3341.0,3357.5,445.504
301,2021-08-30T00:00:00+00:00,1630281600000.0,3357.5,3443.3,3348.7,3417.7,2427.1616
302,2021-08-31T00:00:00+00:00,1630368000000.0,3417.7,3477.2,3398.5,3476.7,2626.1202
303,2021-09-01T00:00:00+00:00,1630454400000.0,3476.7,3526.2,3469.4,3476.9,4391.6814
304,2021-09-02T00:00:00+00:00,1630540800000.0,3476.9,3510.6,3447.8,3454.6,19293.538
305,2021-09-03T00:00:00+00:00,1630627200000.0,3454.6,3484.1,3438.9,3464.0,2088.8653
306,2021-09-04T00:00:00+00:00,1630713600000.0,3464.0,3487.2,3464.0,3465.2,507.8074
307,2021-09-05T00:00:00+00:00,1630800000000.0,3465.2,3487.2,3465.0,3480.0,31.2842
308,2021-09-06T00:00:00+00:00,1630886400000.0,3480.0,3493.2,3476.3,3476.6,1001.5509
309,2021-09-07T00:00:00+00:00,1630972800000.0,3476.6,3527.4,3466.0,3505.3,8327.66
310,2021-09-08T00:00:00+00:00,1631059200000.0,3505.3,3545.3,3497.6,3519.6,29214.4389
311,2021-09-09T00:00:00+00:00,1631145600000.0,3519.6,3549.6,3482.9,3489.7,18384.3096
312,2021-09-10T00:00:00+00:00,1631232000000.0,3489.7,3508.7,3456.7,3456.7,1352.1075
313,2021-09-11T00:00:00+00:00,1631318400000.0,3456.7,3462.7,3455.9,3455.9,3.4559
314,2021-09-12T00:00:00+00:00,1631404800000.0,3455.9,3465.9,3455.9,3464.9,34.6045
315,2021-09-13T00:00:00+00:00,1631491200000.0,3464.9,3498.1,3442.5,3457.6,7515.7077
316,2021-09-14T00:00:00+00:00,1631577600000.0,3457.6,3486.8,3439.9,3447.8,324.8733
317,2021-09-15T00:00:00+00:00,1631664000000.0,3447.8,3489.0,3405.2,3474.2,38688.8163
318,2021-09-16T00:00:00+00:00,1631750400000.0,3474.2,3493.1,3449.2,3488.0,1101.844
319,2021-09-17T00:00:00+00:00,1631836800000.0,3488.0,3497.7,3447.8,3466.9,848.6578
320,2021-09-18T00:00:00+00:00,1631923200000.0,3466.9,3467.1,3440.1,3457.6,272.5203
321,2021-09-19T00:00:00+00:00,1632009600000.0,3457.6,3470.0,3457.6,3463.0,318.554
322,2021-09-20T00:00:00+00:00,1632096000000.0,3463.0,3463.0,3307.3,3352.1,4408.3014
323,2021-09-21T00:00:00+00:00,1632182400000.0,3352.1,3387.4,3334.6,3347.6,1917.7795
324,2021-09-22T00:00:00+00:00,1632268800000.0,3347.6,3389.2,3341.1,3387.1,172.2099
325,2021-09-23T00:00:00+00:00,1632355200000.0,3387.1,3429.4,3384.6,3421.4,15948.1366
326,2021-09-24T00:00:00+00:00,1632441600000.0,3421.4,3444.6,3393.7,3415.6,30385.2356
327,2021-09-25T00:00:00+00:00,1632528000000.0,3415.6,3443.2,3414.1,3417.5,1686.8787
328,2021-09-26T00:00:00+00:00,1632614400000.0,3417.5,3438.6,3417.5,3431.6,27.4992
329,2021-09-27T00:00:00+00:00,1632700800000.0,3431.6,3438.6,3341.4,3404.9,482.3897
330,2021-09-28T00:00:00+00:00,1632787200000.0,3404.9,3410.1,3292.5,3329.5,2066.6082
331,2021-09-29T00:00:00+00:00,1632873600000.0,3329.5,3352.2,3299.6,3308.1,987.091
332,2021-09-30T00:00:00+00:00,1632960000000.0,3308.1,3333.5,3277.7,3287.9,41995.2974
333,2021-10-01T00:00:00+00:00,1633046400000.0,3287.9,3307.0,3259.6,3292.5,2104.8062
334,2021-10-02T00:00:00+00:00,1633132800000.0,3292.5,3294.5,3273.2,3294.4,1330.0822
335,2021-10-03T00:00:00+00:00,1633219200000.0,3294.4,3298.2,3283.2,3294.4,966.3064
336,2021-10-04T00:00:00+00:00,1633305600000.0,3294.4,3294.4,3179.3,3197.2,2741.0061
337,2021-10-05T00:00:00+00:00,1633392000000.0,3197.2,3261.6,3194.6,3225.0,1130.1774
338,2021-10-06T00:00:00+00:00,1633478400000.0,3225.0,3277.4,3180.8,3271.3,994.2049
339,2021-10-07T00:00:00+00:00,1633564800000.0,3271.3,3326.1,3270.1,3306.9,1201.702
340,2021-10-08T00:00:00+00:00,1633651200000.0,3306.9,3325.2,3288.4,3300.8,393.6419
341,2021-10-09T00:00:00+00:00,1633737600000.0,3300.8,3308.2,3277.3,3284.5,487.5621
342,2021-10-10T00:00:00+00:00,1633824000000.0,3284.5,3307.6,3284.5,3296.6,905.8685
343,2021-10-11T00:00:00+00:00,1633910400000.0,3298.8,3301.8,3241.6,3249.7,55241.2058
344,2021-10-12T00:00:00+00:00,1633996800000.0,3249.7,3268.1,3229.3,3246.0,6899.4418
345,2021-10-13T00:00:00+00:00,1634083200000.0,3246.0,3291.2,3239.7,3289.3,803.2244
346,2021-10-14T00:00:00+00:00,1634169600000.0,3289.3,3313.4,3268.2,3312.4,758.0345
347,2021-10-15T00:00:00+00:00,1634256000000.0,3312.4,3418.6,3302.6,3401.0,18704.6895
348,2021-10-16T00:00:00+00:00,1634342400000.0,3401.0,3418.6,3397.7,3418.6,184.3639
349,2021-10-17T00:00:00+00:00,1634428800000.0,3418.6,3418.6,3410.9,3414.0,266.4988
350,2021-10-18T00:00:00+00:00,1634515200000.0,3414.0,3458.5,3389.7,3444.7,4303.2321
351,2021-10-19T00:00:00+00:00,1634601600000.0,3444.7,3456.2,3424.3,3449.5,5156.5522
352,2021-10-20T00:00:00+00:00,1634688000000.0,3449.5,3462.1,3402.9,3416.1,17107.6712
353,2021-10-21T00:00:00+00:00,1634774400000.0,3416.1,3476.5,2748.3,3430.8,13487.5712
354,2021-10-22T00:00:00+00:00,1634860800000.0,3430.8,3434.5,3334.1,3343.8,6733.4858
355,2021-10-23T00:00:00+00:00,1634947200000.0,3343.8,3343.8,3316.6,3342.9,502.1862
356,2021-10-24T00:00:00+00:00,1635033600000.0,3342.9,3342.9,3320.6,3323.4,404.2256
357,2021-10-25T00:00:00+00:00,1635120000000.0,3323.4,3348.7,3300.7,3328.0,6771.6045
358,2021-10-26T00:00:00+00:00,1635206400000.0,3328.0,3417.9,3327.0,3386.6,39591.2455
359,2021-10-27T00:00:00+00:00,1635292800000.0,3386.6,3438.5,3351.4,3403.5,1773.0951
360,2021-10-28T00:00:00+00:00,1635379200000.0,3403.5,3478.7,3264.6,3310.5,27245.8523
361,2021-10-29T00:00:00+00:00,1635465600000.0,3310.5,3388.4,3275.0,3370.0,50530.1406
362,2021-10-30T00:00:00+00:00,1635552000000.0,3370.0,3401.6,3370.0,3376.8,23625.8228
363,2021-10-31T00:00:00+00:00,1635638400000.0,3376.8,3400.3,3373.6,3394.9,555.7931
364,2021-11-01T00:00:00+00:00,1635724800000.0,3394.9,3398.1,3294.3,3319.9,8377.1418
365,2021-11-02T00:00:00+00:00,1635811200000.0,3319.9,3331.4,3285.7,3314.1,12879.0627
366,2021-11-03T00:00:00+00:00,1635897600000.0,3314.1,3392.0,3299.4,3392.0,11818.0577
367,2021-11-04T00:00:00+00:00,1635984000000.0,3392.0,3498.5,3371.0,3472.1,109693.1579
368,2021-11-05T00:00:00+00:00,1636070400000.0,3472.1,3566.0,3469.7,3525.3,60482.6131
369,2021-11-06T00:00:00+00:00,1636156800000.0,3525.3,3528.8,3499.9,3523.7,566.5651
370,2021-11-07T00:00:00+00:00,1636243200000.0,3523.7,3526.4,3499.5,3516.7,210.8746
371,2021-11-08T00:00:00+00:00,1636329600000.0,3516.7,3581.2,3491.2,3497.9,23279.9736
372,2021-11-09T00:00:00+00:00,1636416000000.0,3497.9,3595.1,3486.8,3579.3,61679.4367
373,2021-11-10T00:00:00+00:00,1636502400000.0,3579.3,3607.7,3470.3,3493.5,53477.0597
374,2021-11-11T00:00:00+00:00,1636588800000.0,3493.5,3542.2,3470.9,3476.4,984.4041
375,2021-11-12T00:00:00+00:00,1636675200000.0,3476.4,3542.1,3450.8,3530.7,9196.3332
376,2021-11-13T00:00:00+00:00,1636761600000.0,3530.7,3541.3,3530.7,3541.3,173.5037
377,2021-11-14T00:00:00+00:00,1636848000000.0,3541.3,3541.3,3519.9,3526.9,1077.3586
378,2021-11-15T00:00:00+00:00,1636934400000.0,3526.9,3593.0,3519.9,3544.3,35599.0597
379,2021-11-16T00:00:00+00:00,1637020800000.0,3544.3,3574.0,3529.4,3542.2,23890.3464
380,2021-11-17T00:00:00+00:00,1637107200000.0,3542.2,3588.0,3534.8,3553.9,6115.1547
381,2021-11-18T00:00:00+00:00,1637193600000.0,3553.9,3707.6,3552.4,3697.7,17570.3405
382,2021-11-19T00:00:00+00:00,1637280000000.0,3697.7,3761.9,3678.1,3685.6,3936.2449
383,2021-11-20T00:00:00+00:00,1637366400000.0,3685.6,3690.4,3659.5,3666.7,2032.7752
384,2021-11-21T00:00:00+00:00,1637452800000.0,3666.7,3684.0,3665.0,3674.2,6467.366
385,2021-11-22T00:00:00+00:00,1637539200000.0,3674.2,3712.1,3572.7,3581.2,69349.3771
386,2021-11-23T00:00:00+00:00,1637625600000.0,3581.2,3623.2,3532.0,3581.3,34192.3716
387,2021-11-24T00:00:00+00:00,1637712000000.0,3581.3,3612.6,3540.9,3579.2,7059.6138
388,2021-11-25T00:00:00+00:00,1637798400000.0,3579.2,3606.5,3568.8,3586.3,2997.3431
389,2021-11-26T00:00:00+00:00,1637884800000.0,3586.3,3627.3,3492.0,3492.0,25168.9317
390,2021-11-27T00:00:00+00:00,1637971200000.0,3492.0,3515.7,3491.2,3515.2,506.3432
391,2021-11-28T00:00:00+00:00,1638057600000.0,3515.2,3524.2,3485.2,3524.2,9982.3122
392,2021-11-29T00:00:00+00:00,1638144000000.0,3524.2,3598.1,3524.1,3566.8,36885.9446
393,2021-11-30T00:00:00+00:00,1638230400000.0,3566.8,3585.1,3495.9,3520.9,28743.2547
394,2021-12-01T00:00:00+00:00,1638316800000.0,3520.9,3560.9,3445.1,3458.4,26483.4246
395,2021-12-02T00:00:00+00:00,1638403200000.0,3458.4,3491.9,3428.0,3436.7,2698.3646
396,2021-12-03T00:00:00+00:00,1638489600000.0,3436.7,3475.5,3343.6,3389.1,27942.3953
397,2021-12-04T00:00:00+00:00,1638576000000.0,3389.1,3395.6,3361.7,3395.6,17382.4282
398,2021-12-05T00:00:00+00:00,1638662400000.0,3395.6,3395.7,3370.3,3395.7,168.7397
399,2021-12-06T00:00:00+00:00,1638748800000.0,3395.7,3473.4,3334.4,3429.9,3111.9193
400,2021-12-07T00:00:00+00:00,1638835200000.0,3429.9,3550.0,3425.1,3522.3,1292.5977
401,2021-12-08T00:00:00+00:00,1638921600000.0,3522.3,3543.5,3498.2,3525.3,930.1704
402,2021-12-09T00:00:00+00:00,1639008000000.0,3525.3,3539.7,3486.1,3486.6,4572.0027
403,2021-12-10T00:00:00+00:00,1639094400000.0,3486.5,3518.8,3413.0,3446.6,3730.1398
404,2021-12-11T00:00:00+00:00,1639180800000.0,3446.6,3447.6,3430.9,3431.1,325.9968
405,2021-12-12T00:00:00+00:00,1639267200000.0,3431.1,3447.6,3429.4,3440.3,113.2442
406,2021-12-13T00:00:00+00:00,1639353600000.0,3440.3,3460.8,3384.8,3394.7,20734.0473
407,2021-12-14T00:00:00+00:00,1639440000000.0,3394.7,3399.7,3331.6,3385.3,2630.398
408,2021-12-15T00:00:00+00:00,1639526400000.0,3385.3,3479.6,3307.5,3475.2,2902.3146
409,2021-12-16T00:00:00+00:00,1639612800000.0,3475.2,3495.0,3366.5,3375.2,1711.8118
410,2021-12-17T00:00:00+00:00,1639699200000.0,3375.2,3419.2,3317.0,3411.6,4568.9414
411,2021-12-18T00:00:00+00:00,1639785600000.0,3411.6,3419.6,3394.3,3419.6,738.5532
412,2021-12-19T00:00:00+00:00,1639872000000.0,3419.6,3419.6,3394.3,3394.3,58.0287
413,2021-12-20T00:00:00+00:00,1639958400000.0,3394.3,3394.3,3315.5,3354.0,690.4931
414,2021-12-21T00:00:00+00:00,1640044800000.0,3354.0,3418.4,3318.1,3409.1,3996.2199
415,2021-12-22T00:00:00+00:00,1640131200000.0,3409.1,3442.1,3377.4,3417.1,1552.8629
416,2021-12-23T00:00:00+00:00,1640217600000.0,3417.1,3440.5,3406.3,3424.6,3116.5325
417,2021-12-24T00:00:00+00:00,1640304000000.0,3427.0,3435.6,3410.7,3430.8,808.1232
418,2021-12-25T00:00:00+00:00,1640390400000.0,3430.8,3430.9,3410.0,3430.9,420.4926
419,2021-12-26T00:00:00+00:00,1640476800000.0,3430.9,3430.9,3410.3,3430.8,64.8982
420,2021-12-27T00:00:00+00:00,1640563200000.0,3430.8,3459.5,3381.6,3396.0,22320.4435
421,2021-12-28T00:00:00+00:00,1640649600000.0,3397.8,3444.5,3385.7,3419.7,101194.8886
422,2021-12-29T00:00:00+00:00,1640736000000.0,3419.7,3439.7,3376.1,3382.6,1726.602
423,2021-12-30T00:00:00+00:00,1640822400000.0,3382.6,3418.9,3373.9,3388.3,149.588
424,2021-12-31T00:00:00+00:00,1640908800000.0,3388.3,3388.3,3334.4,3336.4,871.7199
425,2022-01-01T00:00:00+00:00,1640995200000.0,3336.4,3349.2,3333.7,3335.1,652.9965
426,2022-01-02T00:00:00+00:00,1641081600000.0,3335.1,3352.1,3335.1,3348.8,351.6313
427,2022-01-03T00:00:00+00:00,1641168000000.0,3348.8,3417.0,3327.5,3408.0,1973.3425
428,2022-01-04T00:00:00+00:00,1641254400000.0,3408.0,3428.9,3329.5,3348.6,2102.9543
429,2022-01-05T00:00:00+00:00,1641340800000.0,3348.6,3354.4,3286.5,3288.0,2052.0684
430,2022-01-06T00:00:00+00:00,1641427200000.0,3288.0,3298.3,3241.6,3273.8,68201.1915
431,2022-01-07T00:00:00+00:00,1641513600000.0,3273.8,3305.0,3243.1,3259.5,6136.5246
432,2022-01-08T00:00:00+00:00,1641600000000.0,3259.5,3261.7,3242.1,3242.2,2196.1923
433,2022-01-09T00:00:00+00:00,1641686400000.0,3242.2,3262.0,3241.9,3255.3,295.7803
434,2022-01-10T00:00:00+00:00,1641772800000.0,3255.3,3257.8,3128.9,3234.4,9681.5174
435,2022-01-11T00:00:00+00:00,1641859200000.0,3234.4,3330.8,3218.9,3310.2,23601.8171
436,2022-01-12T00:00:00+00:00,1641945600000.0,3313.4,3338.6,3291.1,3309.7,5783.6105
437,2022-01-13T00:00:00+00:00,1642032000000.0,3309.7,3322.4,3224.3,3225.6,1383.7286
438,2022-01-14T00:00:00+00:00,1642118400000.0,3225.6,3246.7,3200.1,3246.1,1518.0842
439,2022-01-15T00:00:00+00:00,1642204800000.0,3246.1,3259.1,3246.1,3256.7,185.6141
440,2022-01-16T00:00:00+00:00,1642291200000.0,3259.1,3259.1,3243.7,3246.5,1113.7957
441,2022-01-17T00:00:00+00:00,1642377600000.0,3246.5,3248.9,3227.5,3241.5,100.3675
442,2022-01-18T00:00:00+00:00,1642464000000.0,3241.5,3242.5,3156.0,3182.2,1151.4058
443,2022-01-19T00:00:00+00:00,1642550400000.0,3182.2,3196.7,3122.7,3122.7,23297.4164
444,2022-01-20T00:00:00+00:00,1642636800000.0,3122.7,3160.4,2988.1,2999.9,23966.711
445,2022-01-21T00:00:00+00:00,1642723200000.0,2999.9,3025.7,2845.9,2848.2,13518.1268
446,2022-01-22T00:00:00+00:00,1642809600000.0,2848.2,2851.0,2822.8,2840.9,4673.5463
447,2022-01-23T00:00:00+00:00,1642896000000.0,2840.9,2841.0,2835.0,2841.0,130.6698