crypto_data/ASDBULL_USD.csv

,startTime,time,open,high,low,close,volume
0,2019-10-29T00:00:00+00:00,1572307200000.0,8237.5,8567.5,7577.5,8002.5,9999.978
1,2019-10-30T00:00:00+00:00,1572393600000.0,8002.5,8160.0,6950.0,7277.5,9929.03485
2,2019-10-31T00:00:00+00:00,1572480000000.0,7277.5,8590.0,7252.5,8112.5,0.0
3,2019-11-01T00:00:00+00:00,1572566400000.0,8112.5,8160.0,7732.5,7967.5,0.0
4,2019-11-02T00:00:00+00:00,1572652800000.0,7967.5,8237.5,7705.0,7785.0,0.0
5,2019-11-03T00:00:00+00:00,1572739200000.0,7785.0,7927.5,7142.5,7762.5,0.0
6,2019-11-04T00:00:00+00:00,1572825600000.0,7762.5,8465.0,7660.0,8100.0,0.0
7,2019-11-05T00:00:00+00:00,1572912000000.0,8100.0,8462.5,7907.5,7980.0,0.0
8,2019-11-06T00:00:00+00:00,1572998400000.0,7980.0,8432.5,7475.0,8037.5,0.0
9,2019-11-07T00:00:00+00:00,1573084800000.0,8045.0,8180.0,7487.5,7697.5,0.0
10,2019-11-08T00:00:00+00:00,1573171200000.0,7697.5,8297.5,6785.0,7485.0,0.0
11,2019-11-09T00:00:00+00:00,1573257600000.0,7485.0,7820.0,6987.5,7447.5,0.0
12,2019-11-10T00:00:00+00:00,1573344000000.0,7487.5,7815.0,6797.5,7587.5,0.0
13,2019-11-11T00:00:00+00:00,1573430400000.0,7587.5,8172.5,7250.0,7487.5,0.0
14,2019-11-12T00:00:00+00:00,1573516800000.0,7487.5,8310.0,7200.0,7975.0,0.0
15,2019-11-13T00:00:00+00:00,1573603200000.0,7782.5,8025.0,7160.0,7592.5,0.0
16,2019-11-14T00:00:00+00:00,1573689600000.0,7592.5,8705.0,7300.0,7902.5,0.0
17,2019-11-15T00:00:00+00:00,1573776000000.0,7902.5,7902.5,7337.5,7595.0,0.0
18,2019-11-16T00:00:00+00:00,1573862400000.0,7605.0,8437.5,7587.5,7985.0,0.0
19,2019-11-17T00:00:00+00:00,1573948800000.0,7985.0,8397.5,7762.5,8060.0,0.0
20,2019-11-18T00:00:00+00:00,1574035200000.0,8060.0,8177.5,7357.5,7762.5,0.0
21,2019-11-19T00:00:00+00:00,1574121600000.0,7762.5,7765.0,6988.75,7188.75,0.0
22,2019-11-20T00:00:00+00:00,1574208000000.0,7188.75,7201.25,6515.0,6647.5,2299.565175
23,2019-11-21T00:00:00+00:00,1574294400000.0,6647.5,6790.0,5802.5,6155.0,0.0
24,2019-11-22T00:00:00+00:00,1574380800000.0,6155.0,6522.5,3759.0,4655.0,0.0
25,2019-11-23T00:00:00+00:00,1574467200000.0,4655.0,4933.0,4108.0,4407.0,2696.68334
26,2019-11-24T00:00:00+00:00,1574553600000.0,4420.0,4476.0,1989.0,2718.0,0.0
27,2019-11-25T00:00:00+00:00,1574640000000.0,2715.0,2791.0,1442.5,1966.0,0.0
28,2019-11-26T00:00:00+00:00,1574726400000.0,1966.0,2344.5,1913.0,2096.5,0.0
29,2019-11-27T00:00:00+00:00,1574812800000.0,2096.5,2819.5,1988.5,2554.0,0.0
30,2019-11-28T00:00:00+00:00,1574899200000.0,2554.0,2774.0,2298.0,2487.0,0.0
31,2019-11-29T00:00:00+00:00,1574985600000.0,2487.0,2746.0,2339.0,2707.0,0.0
32,2019-11-30T00:00:00+00:00,1575072000000.0,2696.0,2840.0,2516.0,2840.0,0.0
33,2019-12-01T00:00:00+00:00,1575158400000.0,2846.0,2905.0,2038.0,2486.0,0.0
34,2019-12-02T00:00:00+00:00,1575244800000.0,2486.0,2979.0,2055.0,2440.0,0.0
35,2019-12-03T00:00:00+00:00,1575331200000.0,2440.0,2972.0,2127.0,2289.5,0.0
36,2019-12-04T00:00:00+00:00,1575417600000.0,2289.5,2772.5,2248.5,2483.0,0.0
37,2019-12-05T00:00:00+00:00,1575504000000.0,2472.0,3221.0,2438.0,2522.0,0.0
38,2019-12-06T00:00:00+00:00,1575590400000.0,2522.0,2696.0,2476.0,2632.0,0.0
39,2019-12-07T00:00:00+00:00,1575676800000.0,2632.0,3260.0,2570.0,2669.0,0.0
40,2019-12-08T00:00:00+00:00,1575763200000.0,2669.0,3295.0,2585.0,2660.0,0.0
41,2019-12-09T00:00:00+00:00,1575849600000.0,2660.0,3193.0,2493.0,2623.0,2344.3417
42,2019-12-10T00:00:00+00:00,1575936000000.0,2623.0,2662.0,2481.0,2553.0,0.0
43,2019-12-11T00:00:00+00:00,1576022400000.0,2553.0,2676.0,2522.0,2640.0,0.0
44,2019-12-12T00:00:00+00:00,1576108800000.0,2640.0,2640.0,2462.0,2526.0,3444.865
45,2019-12-13T00:00:00+00:00,1576195200000.0,2526.0,2644.0,2473.0,2557.0,10242.8858
46,2019-12-14T00:00:00+00:00,1576281600000.0,2557.0,2562.0,2474.0,2488.0,0.0
47,2019-12-15T00:00:00+00:00,1576368000000.0,2488.0,2557.0,2405.0,2557.0,0.0
48,2019-12-16T00:00:00+00:00,1576454400000.0,2557.0,2557.0,2038.0,2107.5,860.031
49,2019-12-17T00:00:00+00:00,1576540800000.0,2107.5,2179.5,1695.0,1829.5,0.0
50,2019-12-18T00:00:00+00:00,1576627200000.0,1829.5,2215.5,1598.5,2181.5,0.0
51,2019-12-19T00:00:00+00:00,1576713600000.0,2181.5,2265.0,1935.5,2082.0,0.0
52,2019-12-20T00:00:00+00:00,1576800000000.0,2068.0,2679.5,1778.0,2278.5,0.0
53,2019-12-21T00:00:00+00:00,1576886400000.0,2278.5,2556.0,1941.0,2395.0,0.0
54,2019-12-22T00:00:00+00:00,1576972800000.0,2395.0,2604.0,2215.5,2445.0,0.0
55,2019-12-23T00:00:00+00:00,1577059200000.0,2445.0,2909.0,2216.0,2303.0,0.0
56,2019-12-24T00:00:00+00:00,1577145600000.0,2297.5,2454.5,2232.5,2302.5,0.0
57,2019-12-25T00:00:00+00:00,1577232000000.0,2302.5,2344.0,2132.0,2215.5,0.0
58,2019-12-26T00:00:00+00:00,1577318400000.0,2215.5,2567.5,2122.0,2316.0,32856.40565
59,2019-12-27T00:00:00+00:00,1577404800000.0,2316.0,2968.5,2259.5,2614.0,78750.41095
60,2019-12-28T00:00:00+00:00,1577491200000.0,2614.0,2759.0,2599.0,2734.0,56215.0757
61,2019-12-29T00:00:00+00:00,1577577600000.0,2734.0,2877.0,2641.0,2810.0,33253.5193
62,2019-12-30T00:00:00+00:00,1577664000000.0,2810.0,3912.0,2741.0,2962.0,79406.3774
63,2019-12-31T00:00:00+00:00,1577750400000.0,2962.0,3039.0,2723.0,2742.0,76759.4718
64,2020-01-01T00:00:00+00:00,1577836800000.0,2742.0,2804.0,2623.0,2782.0,65111.4814
65,2020-01-02T00:00:00+00:00,1577923200000.0,2782.0,3019.0,2472.0,2594.0,93085.7359
66,2020-01-03T00:00:00+00:00,1578009600000.0,2594.0,2994.0,2556.0,2920.0,87449.3335
67,2020-01-04T00:00:00+00:00,1578096000000.0,2925.0,2947.0,2787.0,2887.0,3070.5531
68,2020-01-05T00:00:00+00:00,1578182400000.0,2887.0,3018.0,2834.0,2941.0,6133.4634
69,2020-01-06T00:00:00+00:00,1578268800000.0,2941.0,3274.0,2803.0,3209.0,0.0
70,2020-01-07T00:00:00+00:00,1578355200000.0,3209.0,3909.0,3121.0,3570.0,32.72
71,2020-01-08T00:00:00+00:00,1578441600000.0,3568.0,3837.0,3092.0,3209.0,10275.3505
72,2020-01-09T00:00:00+00:00,1578528000000.0,3209.0,3278.0,2961.0,3100.0,1162.0836
73,2020-01-10T00:00:00+00:00,1578614400000.0,3100.0,3471.0,2964.0,3411.0,0.0
74,2020-01-11T00:00:00+00:00,1578700800000.0,3411.0,3426.0,3197.0,3300.0,0.0
75,2020-01-12T00:00:00+00:00,1578787200000.0,3300.0,3598.0,3124.0,3420.0,0.0
76,2020-01-13T00:00:00+00:00,1578873600000.0,3420.0,3544.0,3124.0,3372.0,0.0
77,2020-01-14T00:00:00+00:00,1578960000000.0,3376.0,4463.0,3327.0,4165.0,259.07598
78,2020-01-15T00:00:00+00:00,1579046400000.0,4149.0,5227.0,3549.0,5027.0,1033.86675
79,2020-01-16T00:00:00+00:00,1579132800000.0,5023.0,5060.0,4375.0,4812.0,63.9018
80,2020-01-17T00:00:00+00:00,1579219200000.0,4802.0,5724.0,4789.0,5410.0,0.0
81,2020-01-18T00:00:00+00:00,1579305600000.0,5410.0,5517.5,5120.0,5140.0,0.0
82,2020-01-19T00:00:00+00:00,1579392000000.0,5140.0,5714.0,4715.0,4858.0,0.0
83,2020-01-20T00:00:00+00:00,1579478400000.0,4858.0,5257.0,4605.0,5035.0,0.0
84,2020-01-21T00:00:00+00:00,1579564800000.0,5033.0,5189.0,4803.0,5102.0,0.0
85,2020-01-22T00:00:00+00:00,1579651200000.0,5102.0,5463.0,4862.0,5181.0,0.0
86,2020-01-23T00:00:00+00:00,1579737600000.0,5181.0,5348.0,4814.0,4939.0,0.0
87,2020-01-24T00:00:00+00:00,1579824000000.0,4937.0,5038.0,4657.0,4798.0,0.0
88,2020-01-25T00:00:00+00:00,1579910400000.0,4798.0,4814.0,4589.0,4814.0,0.0
89,2020-01-26T00:00:00+00:00,1579996800000.0,4814.0,4857.0,4664.0,4823.0,0.0
90,2020-01-27T00:00:00+00:00,1580083200000.0,4823.0,5386.0,4814.0,5257.5,0.0
91,2020-01-28T00:00:00+00:00,1580169600000.0,5257.5,5792.5,5110.0,5702.5,0.0
92,2020-01-29T00:00:00+00:00,1580256000000.0,5702.5,6242.5,5292.5,5882.5,20.3885
93,2020-01-30T00:00:00+00:00,1580342400000.0,5882.5,6145.0,5602.5,6085.0,0.593
94,2020-01-31T00:00:00+00:00,1580428800000.0,6085.0,6230.0,5757.5,5972.5,201.936
95,2020-02-01T00:00:00+00:00,1580515200000.0,5972.5,6320.0,5877.5,6237.5,0.0
96,2020-02-02T00:00:00+00:00,1580601600000.0,6237.5,16050.0,6235.0,10400.0,390.330775
97,2020-02-03T00:00:00+00:00,1580688000000.0,10400.0,10997.5,7062.5,8665.0,135.403
98,2020-02-04T00:00:00+00:00,1580774400000.0,8665.0,8960.0,6925.0,7670.0,86.3592
99,2020-02-05T00:00:00+00:00,1580860800000.0,7670.0,8840.0,7107.5,8115.0,929.0562
100,2020-02-06T00:00:00+00:00,1580947200000.0,8115.0,10320.0,7782.5,9845.0,716.769475
101,2020-02-07T00:00:00+00:00,1581033600000.0,9845.0,11675.0,9527.5,11580.0,12965.558625
102,2020-02-08T00:00:00+00:00,1581120000000.0,11580.0,11885.0,9970.0,11115.0,1338.98735
103,2020-02-09T00:00:00+00:00,1581206400000.0,11115.0,12060.0,10850.0,11210.0,22298.0178
104,2020-02-10T00:00:00+00:00,1581292800000.0,11210.0,11807.5,8785.0,11545.0,17390.853775
105,2020-02-11T00:00:00+00:00,1581379200000.0,11545.0,11975.0,10410.0,11800.0,1844.96865
106,2020-02-12T00:00:00+00:00,1581465600000.0,11800.0,12890.0,10730.0,11520.0,10883.593
107,2020-02-13T00:00:00+00:00,1581552000000.0,11520.0,12345.0,9030.0,9740.0,4317.008475
108,2020-02-14T00:00:00+00:00,1581638400000.0,9740.0,9795.0,7317.5,8377.5,4150.64565
109,2020-02-15T00:00:00+00:00,1581724800000.0,8377.5,8535.0,5837.5,6425.0,10562.8876
110,2020-02-16T00:00:00+00:00,1581811200000.0,6425.0,6877.5,4805.0,5557.5,2314.118875
111,2020-02-17T00:00:00+00:00,1581897600000.0,5557.5,6577.5,5232.5,5767.5,6513.539425
112,2020-02-18T00:00:00+00:00,1581984000000.0,5767.5,6382.5,5452.5,6287.5,1578.492425
113,2020-02-19T00:00:00+00:00,1582070400000.0,6287.5,6460.0,4822.5,5143.0,1888.07675
114,2020-02-20T00:00:00+00:00,1582156800000.0,5143.0,5281.0,4848.0,5113.0,2379.43564
115,2020-02-21T00:00:00+00:00,1582243200000.0,5113.0,5225.0,4839.0,4923.0,1244.30046
116,2020-02-22T00:00:00+00:00,1582329600000.0,4923.0,5334.0,4923.0,5098.0,352.06434
117,2020-02-23T00:00:00+00:00,1582416000000.0,5098.0,5527.0,4682.0,4833.0,538.7855
118,2020-02-24T00:00:00+00:00,1582502400000.0,4833.0,4833.0,4600.0,4600.0,168.87064
119,2020-02-25T00:00:00+00:00,1582588800000.0,4600.0,5404.0,4450.0,4450.0,4156.26237
120,2020-02-26T00:00:00+00:00,1582675200000.0,4450.0,4450.0,1805.0,2167.5,9394.62295
121,2020-02-27T00:00:00+00:00,1582761600000.0,2167.5,2167.5,1721.5,2019.0,12434.83005
122,2020-02-28T00:00:00+00:00,1582848000000.0,2019.0,2291.0,1602.5,1750.0,3007.6561
123,2020-02-29T00:00:00+00:00,1582934400000.0,1750.0,2717.5,1750.0,1854.0,99.01635
124,2020-03-01T00:00:00+00:00,1583020800000.0,1854.0,1977.5,1681.5,1851.0,1285.5374
125,2020-03-02T00:00:00+00:00,1583107200000.0,1851.0,2376.0,1741.0,2004.5,1177.26995
126,2020-03-03T00:00:00+00:00,1583193600000.0,2004.5,2111.5,1804.0,1816.5,272.80425
127,2020-03-04T00:00:00+00:00,1583280000000.0,1816.5,2059.0,1747.5,1748.0,740.1857
128,2020-03-05T00:00:00+00:00,1583366400000.0,1748.0,2146.0,1748.0,1928.5,1436.61085
129,2020-03-06T00:00:00+00:00,1583452800000.0,1928.5,2111.0,1905.5,1939.5,1230.08815
130,2020-03-07T00:00:00+00:00,1583539200000.0,1939.5,2053.0,1621.5,1751.5,989.8569
131,2020-03-08T00:00:00+00:00,1583625600000.0,1751.5,1760.5,1024.5,1024.5,0.0
132,2020-03-09T00:00:00+00:00,1583712000000.0,1024.5,1202.5,736.25,1017.0,9.7889
133,2020-03-10T00:00:00+00:00,1583798400000.0,1017.0,1288.75,980.75,1141.0,373.5836
134,2020-03-11T00:00:00+00:00,1583884800000.0,1141.0,1202.0,861.0,971.0,323.28855
135,2020-03-12T00:00:00+00:00,1583971200000.0,971.0,10000.0,0.075,11.9225,5448.955
136,2020-03-13T00:00:00+00:00,1584057600000.0,11.88,17.63,9.51,14.55,9609.65045
137,2020-03-14T00:00:00+00:00,1584144000000.0,14.55,16.69,13.395,14.7,590.4247
138,2020-03-15T00:00:00+00:00,1584230400000.0,14.7,20.38,14.51,17.95,352.0735
139,2020-03-16T00:00:00+00:00,1584316800000.0,17.95,18.855,10.825,13.06,6328.8156
140,2020-03-17T00:00:00+00:00,1584403200000.0,13.06,15.71,13.06,15.45,412.4788
141,2020-03-18T00:00:00+00:00,1584489600000.0,15.45,15.565,11.75,13.685,412.5033
142,2020-03-19T00:00:00+00:00,1584576000000.0,13.685,19.11,12.96,15.655,5075.107
143,2020-03-20T00:00:00+00:00,1584662400000.0,15.655,22.575,15.045,17.39,1332.0291
144,2020-03-21T00:00:00+00:00,1584748800000.0,17.335,18.395,13.755,16.42,209.7616
145,2020-03-22T00:00:00+00:00,1584835200000.0,16.42,17.465,14.82,14.97,799.0963
146,2020-03-23T00:00:00+00:00,1584921600000.0,14.97,18.16,14.18,17.185,456.4741
147,2020-03-24T00:00:00+00:00,1585008000000.0,17.185,29.0,16.835,21.01,247633.2558
148,2020-03-25T00:00:00+00:00,1585094400000.0,21.01,37.12,21.0,27.94,492127.24595
149,2020-03-26T00:00:00+00:00,1585180800000.0,27.94,28.18,21.72,28.17,1063.883
150,2020-03-27T00:00:00+00:00,1585267200000.0,28.17,37.42,25.2,26.68,4943.587
151,2020-03-28T00:00:00+00:00,1585353600000.0,26.68,27.7,20.74,24.51,3174.4905
152,2020-03-29T00:00:00+00:00,1585440000000.0,24.51,25.52,22.15,22.93,5951.1463
153,2020-03-30T00:00:00+00:00,1585526400000.0,22.93,36.12,22.795,32.62,17399.7153
154,2020-03-31T00:00:00+00:00,1585612800000.0,32.62,33.31,27.03,29.78,7767.70411
155,2020-04-01T00:00:00+00:00,1585699200000.0,29.78,33.19,28.47,32.9,7525.5133
156,2020-04-02T00:00:00+00:00,1585785600000.0,32.9,38.62,30.3,35.66,210735.85332
157,2020-04-03T00:00:00+00:00,1585872000000.0,35.64,39.27,31.87,36.24,148246.91729
158,2020-04-04T00:00:00+00:00,1585958400000.0,36.24,39.0,31.54,36.0,110572.30617
159,2020-04-05T00:00:00+00:00,1586044800000.0,36.0,37.56,33.27,35.5,139243.20195
160,2020-04-06T00:00:00+00:00,1586131200000.0,35.5,40.7,33.39,38.66,91587.93828
161,2020-04-07T00:00:00+00:00,1586217600000.0,38.65,43.63,37.16,40.34,409970.1333
162,2020-04-08T00:00:00+00:00,1586304000000.0,40.34,45.69,36.96,42.31,169761.94041
163,2020-04-09T00:00:00+00:00,1586390400000.0,42.31,43.47,39.63,43.33,2312.97297
164,2020-04-10T00:00:00+00:00,1586476800000.0,43.33,43.86,31.07,33.68,10204.46075
165,2020-04-11T00:00:00+00:00,1586563200000.0,33.68,35.37,28.02,29.8,9362.07811
166,2020-04-12T00:00:00+00:00,1586649600000.0,29.8,31.35,28.27,28.5,607.7387
167,2020-04-13T00:00:00+00:00,1586736000000.0,28.5,29.01,15.57,21.37,32270.04845
168,2020-04-14T00:00:00+00:00,1586822400000.0,21.37,22.98,20.04,21.25,3461.2911
169,2020-04-15T00:00:00+00:00,1586908800000.0,21.25,22.685,19.845,20.56,3942.5754
170,2020-04-16T00:00:00+00:00,1586995200000.0,20.56,25.74,17.68,24.43,47450.7242
171,2020-04-17T00:00:00+00:00,1587081600000.0,24.43,24.6,21.93,23.79,21374.5292
172,2020-04-18T00:00:00+00:00,1587168000000.0,23.79,30.82,23.785,30.14,4533.9182
173,2020-04-19T00:00:00+00:00,1587254400000.0,30.14,30.14,25.44,26.5,2039.5858
174,2020-04-20T00:00:00+00:00,1587340800000.0,26.5,27.69,22.42,23.33,215.0312
175,2020-04-21T00:00:00+00:00,1587427200000.0,23.33,24.605,22.645,23.44,161.8663
176,2020-04-22T00:00:00+00:00,1587513600000.0,23.44,26.92,23.44,26.01,336.1904
177,2020-04-23T00:00:00+00:00,1587600000000.0,26.01,30.8,25.0,26.72,10983.941
178,2020-04-24T00:00:00+00:00,1587686400000.0,26.72,27.5,23.65,24.9,3183.7725
179,2020-04-25T00:00:00+00:00,1587772800000.0,24.9,28.46,24.2,25.08,3773.7273
180,2020-04-26T00:00:00+00:00,1587859200000.0,25.08,25.8,24.04,25.52,6540.5252
181,2020-04-27T00:00:00+00:00,1587945600000.0,25.52,26.39,24.65,25.72,3534.9493
182,2020-04-28T00:00:00+00:00,1588032000000.0,25.72,27.5,23.74,24.91,6288.0809
183,2020-04-29T00:00:00+00:00,1588118400000.0,24.91,27.67,24.05,25.44,26719.5084
184,2020-04-30T00:00:00+00:00,1588204800000.0,25.44,33.58,23.14,25.53,62140.4822
185,2020-05-01T00:00:00+00:00,1588291200000.0,25.53,25.83,15.095,18.735,56406.10895
186,2020-05-02T00:00:00+00:00,1588377600000.0,18.735,19.5,18.0,18.79,6116.5409
187,2020-05-03T00:00:00+00:00,1588464000000.0,18.79,20.74,18.135,19.37,17862.8565
188,2020-05-04T00:00:00+00:00,1588550400000.0,19.37,22.25,17.0,18.915,25579.45505
189,2020-05-05T00:00:00+00:00,1588636800000.0,18.915,20.155,17.935,19.72,2346.64715
190,2020-05-06T00:00:00+00:00,1588723200000.0,19.72,20.71,18.455,18.945,2766.3349
191,2020-05-07T00:00:00+00:00,1588809600000.0,18.945,20.3,17.435,19.235,2776.22655
192,2020-05-08T00:00:00+00:00,1588896000000.0,19.235,21.63,17.09,19.125,4990.0274
193,2020-05-09T00:00:00+00:00,1588982400000.0,19.125,19.685,16.7,17.33,18131.0901
194,2020-05-10T00:00:00+00:00,1589068800000.0,17.33,17.37,13.685,14.625,12990.58905
195,2020-05-11T00:00:00+00:00,1589155200000.0,14.625,18.175,13.015,14.955,2916.64735
196,2020-05-12T00:00:00+00:00,1589241600000.0,14.955,19.67,12.77,18.275,4346.92635
197,2020-05-13T00:00:00+00:00,1589328000000.0,18.275,23.94,18.27,22.66,2410.73845
198,2020-05-14T00:00:00+00:00,1589414400000.0,22.66,25.045,19.125,23.81,7414.0742
199,2020-05-15T00:00:00+00:00,1589500800000.0,23.81,25.79,19.0,19.8,7906.7639
200,2020-05-16T00:00:00+00:00,1589587200000.0,19.8,21.59,17.51,18.7,979.2189
201,2020-05-17T00:00:00+00:00,1589673600000.0,18.7,22.375,18.635,19.925,2501.91685
202,2020-05-18T00:00:00+00:00,1589760000000.0,19.925,25.915,19.775,21.805,4132.3667
203,2020-05-19T00:00:00+00:00,1589846400000.0,21.805,22.56,18.365,20.02,1082.11165
204,2020-05-20T00:00:00+00:00,1589932800000.0,20.02,21.81,13.145,17.7,3469.09745
205,2020-05-21T00:00:00+00:00,1590019200000.0,17.7,19.09,15.51,16.34,2419.306
206,2020-05-22T00:00:00+00:00,1590105600000.0,16.34,17.825,14.245,17.1,2294.508
207,2020-05-23T00:00:00+00:00,1590192000000.0,17.1,17.565,15.8,15.815,292.25515
208,2020-05-24T00:00:00+00:00,1590278400000.0,15.815,17.575,14.13,14.27,4629.135
209,2020-05-25T00:00:00+00:00,1590364800000.0,14.27,14.27,12.375,12.375,2010.99965
210,2020-05-26T00:00:00+00:00,1590451200000.0,12.205,15.89,11.235,14.06,7303.10975
211,2020-05-27T00:00:00+00:00,1590537600000.0,14.06,14.865,11.875,13.73,4451.01085
212,2020-05-28T00:00:00+00:00,1590624000000.0,13.73,14.575,12.82,14.555,1391.628
213,2020-05-29T00:00:00+00:00,1590710400000.0,14.57,15.755,14.57,15.29,239.5281
214,2020-05-30T00:00:00+00:00,1590796800000.0,15.29,16.185,14.99,16.185,601.48305
215,2020-05-31T00:00:00+00:00,1590883200000.0,16.185,17.0,13.525,14.0,10340.78815
216,2020-06-01T00:00:00+00:00,1590969600000.0,14.0,15.285,14.0,15.22,889.40285
217,2020-06-02T00:00:00+00:00,1591056000000.0,15.22,16.11,13.005,13.945,1897.7389
218,2020-06-03T00:00:00+00:00,1591142400000.0,13.945,14.415,11.8,13.43,8520.00035
219,2020-06-04T00:00:00+00:00,1591228800000.0,13.43,16.215,13.43,14.515,3923.98255
220,2020-06-05T00:00:00+00:00,1591315200000.0,14.515,17.225,14.515,15.015,1031.27475
221,2020-06-06T00:00:00+00:00,1591401600000.0,15.015,15.015,12.98,13.12,3527.97415
222,2020-06-07T00:00:00+00:00,1591488000000.0,13.12,13.765,12.215,13.54,1824.16465
223,2020-06-08T00:00:00+00:00,1591574400000.0,13.54,14.32,12.9,12.995,943.93495
224,2020-06-09T00:00:00+00:00,1591660800000.0,12.995,13.84,12.555,13.0,2324.18395
225,2020-06-10T00:00:00+00:00,1591747200000.0,13.0,13.0,12.11,12.255,972.962
226,2020-06-11T00:00:00+00:00,1591833600000.0,12.255,12.335,10.115,10.27,2996.39845
227,2020-06-12T00:00:00+00:00,1591920000000.0,10.27,11.65,9.305,11.64,1117.36325
228,2020-06-13T00:00:00+00:00,1592006400000.0,11.64,12.39,11.21,11.595,3370.06445
229,2020-06-14T00:00:00+00:00,1592092800000.0,11.595,11.765,11.01,11.01,151.631
230,2020-06-15T00:00:00+00:00,1592179200000.0,11.01,11.01,9.74,10.66,472.1547
231,2020-06-16T00:00:00+00:00,1592265600000.0,10.66,11.32,9.96,11.015,1167.64315
232,2020-06-17T00:00:00+00:00,1592352000000.0,11.015,11.67,10.48,10.945,1862.66505
233,2020-06-18T00:00:00+00:00,1592438400000.0,10.945,11.335,10.435,10.665,665.2536
234,2020-06-19T00:00:00+00:00,1592524800000.0,10.665,11.77,10.325,11.3,1484.78815
235,2020-06-20T00:00:00+00:00,1592611200000.0,11.3,11.535,10.865,10.93,141.696
236,2020-06-21T00:00:00+00:00,1592697600000.0,10.93,12.95,10.345,11.86,629.72975
237,2020-06-22T00:00:00+00:00,1592784000000.0,11.86,14.025,11.675,13.88,836.247
238,2020-06-23T00:00:00+00:00,1592870400000.0,13.88,13.98,12.68,13.625,876.35935
239,2020-06-24T00:00:00+00:00,1592956800000.0,13.625,13.73,12.0,12.585,1192.0149
240,2020-06-25T00:00:00+00:00,1593043200000.0,12.585,12.785,11.565,12.48,1197.37845
241,2020-06-26T00:00:00+00:00,1593129600000.0,12.48,12.485,11.24,11.735,2186.4125
242,2020-06-27T00:00:00+00:00,1593216000000.0,11.735,11.75,10.61,10.675,2132.1944
243,2020-06-28T00:00:00+00:00,1593302400000.0,10.675,11.22,10.305,11.205,5.5425
244,2020-06-29T00:00:00+00:00,1593388800000.0,11.205,11.5,10.52,11.48,0.0
245,2020-06-30T00:00:00+00:00,1593475200000.0,11.48,11.68,11.085,11.43,40.5054
246,2020-07-01T00:00:00+00:00,1593561600000.0,11.43,12.35,11.42,12.275,669.2079
247,2020-07-02T00:00:00+00:00,1593648000000.0,12.275,12.29,11.05,12.09,4574.79945
248,2020-07-03T00:00:00+00:00,1593734400000.0,12.09,12.21,11.68,11.68,2227.9852
249,2020-07-04T00:00:00+00:00,1593820800000.0,11.68,12.53,11.455,12.42,164.5847
250,2020-07-05T00:00:00+00:00,1593907200000.0,12.42,12.43,11.395,11.47,800.5931
251,2020-07-06T00:00:00+00:00,1593993600000.0,11.47,13.01,11.4,12.64,334.1416
252,2020-07-07T00:00:00+00:00,1594080000000.0,12.64,14.13,12.135,13.135,10764.2471
253,2020-07-08T00:00:00+00:00,1594166400000.0,13.135,13.655,12.065,13.155,19240.6303
254,2020-07-09T00:00:00+00:00,1594252800000.0,13.155,13.375,12.17,12.75,1235.9804
255,2020-07-10T00:00:00+00:00,1594339200000.0,12.75,12.865,12.47,12.565,316.7692
256,2020-07-11T00:00:00+00:00,1594425600000.0,12.565,13.13,12.46,13.02,1210.23615
257,2020-07-12T00:00:00+00:00,1594512000000.0,13.02,13.075,12.175,12.685,1632.678
258,2020-07-13T00:00:00+00:00,1594598400000.0,12.685,12.685,12.055,12.395,479.3746
259,2020-07-14T00:00:00+00:00,1594684800000.0,12.395,12.53,11.275,11.8,2311.2475
260,2020-07-15T00:00:00+00:00,1594771200000.0,11.8,11.8,11.09,11.09,11104.1027
261,2020-07-16T00:00:00+00:00,1594857600000.0,11.09,11.925,9.9,11.53,6239.09065
262,2020-07-17T00:00:00+00:00,1594944000000.0,11.53,11.92,11.095,11.5,1306.33015
263,2020-07-18T00:00:00+00:00,1595030400000.0,11.5,12.16,11.42,12.08,492.0652
264,2020-07-19T00:00:00+00:00,1595116800000.0,12.08,12.9,10.66,11.89,1559.60785
265,2020-07-20T00:00:00+00:00,1595203200000.0,11.895,27.765,11.895,22.175,16761.78125
266,2020-07-21T00:00:00+00:00,1595289600000.0,22.175,23.005,15.71,19.73,80589.53085
267,2020-07-22T00:00:00+00:00,1595376000000.0,19.73,35.55,18.01,27.1,47796.15488
268,2020-07-23T00:00:00+00:00,1595462400000.0,27.1,30.78,18.04,19.15,15763.975
269,2020-07-24T00:00:00+00:00,1595548800000.0,19.15,23.145,19.15,23.055,12874.37765
270,2020-07-25T00:00:00+00:00,1595635200000.0,23.055,24.15,21.575,22.385,6470.9635
271,2020-07-26T00:00:00+00:00,1595721600000.0,22.385,23.265,20.97,23.0,39919.88505
272,2020-07-27T00:00:00+00:00,1595808000000.0,23.0,26.65,12.91,22.46,25661.3641
273,2020-07-28T00:00:00+00:00,1595894400000.0,22.46,23.42,21.69,22.28,1410.0539
274,2020-07-29T00:00:00+00:00,1595980800000.0,22.28,23.235,22.24,23.23,166.56
275,2020-07-30T00:00:00+00:00,1596067200000.0,23.23,23.48,22.33,23.16,1656.5744
276,2020-07-31T00:00:00+00:00,1596153600000.0,23.16,25.02,22.035,25.02,3762.47245
277,2020-08-01T00:00:00+00:00,1596240000000.0,25.02,32.35,24.77,31.59,2430.8801
278,2020-08-02T00:00:00+00:00,1596326400000.0,31.59,35.54,28.25,34.01,3193.52521
279,2020-08-03T00:00:00+00:00,1596412800000.0,34.01,46.8,33.16,46.8,2713.8224
280,2020-08-04T00:00:00+00:00,1596499200000.0,46.8,56.26,43.49,53.475,5895.09806
281,2020-08-05T00:00:00+00:00,1596585600000.0,53.475,70.05,52.075,69.975,6094.986925
282,2020-08-06T00:00:00+00:00,1596672000000.0,69.975,70.05,40.89,59.0,11354.797825
283,2020-08-07T00:00:00+00:00,1596758400000.0,59.0,59.3,41.225,45.53,12775.454875
284,2020-08-08T00:00:00+00:00,1596844800000.0,45.53,58.27,43.65,58.27,1869.55956
285,2020-08-09T00:00:00+00:00,1596931200000.0,58.27,59.025,50.25,51.9,1382.45075
286,2020-08-10T00:00:00+00:00,1597017600000.0,51.9,56.1,48.96,49.77,363.69995
287,2020-08-11T00:00:00+00:00,1597104000000.0,49.77,57.28,40.0,54.55,1943.72588
288,2020-08-12T00:00:00+00:00,1597190400000.0,54.55,79.5,52.2,79.5,2841.096755
289,2020-08-13T00:00:00+00:00,1597276800000.0,79.5,81.775,67.95,69.225,1994.615375
290,2020-08-14T00:00:00+00:00,1597363200000.0,69.225,77.35,66.75,73.525,985.46745
291,2020-08-15T00:00:00+00:00,1597449600000.0,73.525,75.5,67.1,71.9,1703.25755
292,2020-08-16T00:00:00+00:00,1597536000000.0,71.9,77.25,57.375,65.625,588.6601
293,2020-08-17T00:00:00+00:00,1597622400000.0,65.625,75.325,63.75,74.825,247.3455
294,2020-08-18T00:00:00+00:00,1597708800000.0,74.825,84.0,71.675,72.175,795.8998
295,2020-08-19T00:00:00+00:00,1597795200000.0,72.175,79.475,62.95,66.2,1607.210825
296,2020-08-20T00:00:00+00:00,1597881600000.0,66.2,67.325,61.775,64.375,222.82415
297,2020-08-21T00:00:00+00:00,1597968000000.0,64.375,65.675,39.78,39.81,7451.659785
298,2020-08-22T00:00:00+00:00,1598054400000.0,39.81,42.67,31.69,42.34,572.65477
299,2020-08-23T00:00:00+00:00,1598140800000.0,42.34,53.78,42.04,48.92,5685.19177
300,2020-08-24T00:00:00+00:00,1598227200000.0,48.92,52.31,46.5,46.87,926.38069
301,2020-08-25T00:00:00+00:00,1598313600000.0,46.87,48.47,38.0,38.79,2290.54659
302,2020-08-26T00:00:00+00:00,1598400000000.0,38.79,43.5,38.0,41.88,1980.91336
303,2020-08-27T00:00:00+00:00,1598486400000.0,41.88,44.0,39.37,41.29,1038.54255
304,2020-08-28T00:00:00+00:00,1598572800000.0,41.29,51.0,39.48,44.4,6076.83487
305,2020-08-29T00:00:00+00:00,1598659200000.0,44.4,47.37,40.49,46.71,2880.69168
306,2020-08-30T00:00:00+00:00,1598745600000.0,46.71,50.1,43.45,50.1,2241.0835
307,2020-08-31T00:00:00+00:00,1598832000000.0,50.1,51.26,47.56,47.83,375.96923
308,2020-09-01T00:00:00+00:00,1598918400000.0,47.83,50.21,47.03,49.16,319.53874
309,2020-09-02T00:00:00+00:00,1599004800000.0,49.16,49.7,31.48,36.85,2728.4162
310,2020-09-03T00:00:00+00:00,1599091200000.0,36.85,40.62,19.6,20.655,1223.66115
311,2020-09-04T00:00:00+00:00,1599177600000.0,20.655,23.205,17.705,19.005,3627.2955
312,2020-09-05T00:00:00+00:00,1599264000000.0,19.005,31.105,17.76,25.71,11045.39765
313,2020-09-06T00:00:00+00:00,1599350400000.0,25.71,27.19,17.98,21.465,839.30945
314,2020-09-07T00:00:00+00:00,1599436800000.0,21.465,21.805,16.46,18.89,742.1516
315,2020-09-08T00:00:00+00:00,1599523200000.0,18.89,22.055,16.72,18.825,1337.1864
316,2020-09-09T00:00:00+00:00,1599609600000.0,18.825,24.285,17.775,23.6,42.1464
317,2020-09-10T00:00:00+00:00,1599696000000.0,23.6,24.6,15.92,17.265,2068.461
318,2020-09-11T00:00:00+00:00,1599782400000.0,17.265,18.4,15.14,16.79,3426.9523
319,2020-09-12T00:00:00+00:00,1599868800000.0,16.79,17.23,15.175,16.0,6743.19015
320,2020-09-13T00:00:00+00:00,1599955200000.0,16.0,17.81,15.51,16.635,7366.35055
321,2020-09-14T00:00:00+00:00,1600041600000.0,16.635,16.8,15.22,15.61,3693.2582
322,2020-09-15T00:00:00+00:00,1600128000000.0,15.61,16.0,14.505,15.13,12493.97595
323,2020-09-16T00:00:00+00:00,1600214400000.0,15.13,15.13,9.6,9.645,7256.076575
324,2020-09-17T00:00:00+00:00,1600300800000.0,9.645,15.815,9.54,11.58,6391.62985
325,2020-09-18T00:00:00+00:00,1600387200000.0,11.58,12.31,9.995,10.445,7488.25915
326,2020-09-19T00:00:00+00:00,1600473600000.0,10.445,13.155,10.445,13.155,2977.395
327,2020-09-20T00:00:00+00:00,1600560000000.0,13.155,13.59,7.785,7.8125,14750.2706
328,2020-09-21T00:00:00+00:00,1600646400000.0,7.8125,9.2725,6.01,6.025,20753.367975
329,2020-09-22T00:00:00+00:00,1600732800000.0,6.025,6.15,5.3675,5.3675,8894.8329
330,2020-09-23T00:00:00+00:00,1600819200000.0,5.3675,6.93,5.3425,5.695,11866.951525
331,2020-09-24T00:00:00+00:00,1600905600000.0,5.695,6.4675,5.3275,6.4325,1483.59355
332,2020-09-25T00:00:00+00:00,1600992000000.0,6.4325,9.0325,5.425,8.365,3554.635875
333,2020-09-26T00:00:00+00:00,1601078400000.0,8.365,8.6625,5.9375,6.64,1004.1819
334,2020-09-27T00:00:00+00:00,1601164800000.0,6.64,7.0,5.7125,5.925,447.072275
335,2020-09-28T00:00:00+00:00,1601251200000.0,5.925,6.81,5.795,6.7,970.165125
336,2020-09-29T00:00:00+00:00,1601337600000.0,6.7,6.7,6.1125,6.5975,190.88085
337,2020-09-30T00:00:00+00:00,1601424000000.0,6.5975,6.7,6.375,6.615,849.059775
338,2020-10-01T00:00:00+00:00,1601510400000.0,6.615,7.005,5.7475,6.15,2266.24045
339,2020-10-02T00:00:00+00:00,1601596800000.0,6.15,6.445,5.55,5.87,766.42295
340,2020-10-03T00:00:00+00:00,1601683200000.0,5.87,6.415,5.87,6.085,76.2547
341,2020-10-04T00:00:00+00:00,1601769600000.0,6.085,6.1425,5.7925,6.055,348.861475
342,2020-10-05T00:00:00+00:00,1601856000000.0,6.055,6.3075,6.055,6.225,87.134875
343,2020-10-06T00:00:00+00:00,1601942400000.0,6.225,6.28,5.3025,5.3275,1597.3651
344,2020-10-07T00:00:00+00:00,1602028800000.0,5.3275,5.65,4.8825,5.65,103.423175
345,2020-10-08T00:00:00+00:00,1602115200000.0,5.65,6.55,5.395,6.55,1581.492825
346,2020-10-09T00:00:00+00:00,1602201600000.0,6.55,6.98,6.0175,6.9725,167.2506
347,2020-10-10T00:00:00+00:00,1602288000000.0,6.9725,8.0125,6.9725,7.26,360.205475
348,2020-10-11T00:00:00+00:00,1602374400000.0,7.26,7.345,6.255,7.2,67.04885
349,2020-10-12T00:00:00+00:00,1602460800000.0,7.2,8.4025,7.1875,8.25,141.2372
350,2020-10-13T00:00:00+00:00,1602547200000.0,8.25,9.1175,8.015,8.9825,13.6668
351,2020-10-14T00:00:00+00:00,1602633600000.0,8.9825,10.0,8.545,9.7725,1374.945
352,2020-10-15T00:00:00+00:00,1602720000000.0,9.7725,9.855,5.2525,5.5675,5958.2298
353,2020-10-16T00:00:00+00:00,1602806400000.0,5.5675,5.6175,4.4,4.4,3338.989815
354,2020-10-17T00:00:00+00:00,1602892800000.0,4.4,4.477,4.219,4.421,3543.09424
355,2020-10-18T00:00:00+00:00,1602979200000.0,4.421,4.893,4.407,4.762,862.77548
356,2020-10-19T00:00:00+00:00,1603065600000.0,4.762,4.965,4.345,4.403,2561.67182
357,2020-10-20T00:00:00+00:00,1603152000000.0,4.403,4.73,4.151,4.151,804.72216
358,2020-10-21T00:00:00+00:00,1603238400000.0,4.151,4.688,4.151,4.618,520.83622
359,2020-10-22T00:00:00+00:00,1603324800000.0,4.618,4.798,4.251,4.253,671.17406
360,2020-10-23T00:00:00+00:00,1603411200000.0,4.253,4.492,3.925,3.929,847.9604
361,2020-10-24T00:00:00+00:00,1603497600000.0,3.929,4.289,3.929,4.171,2085.90535
362,2020-10-25T00:00:00+00:00,1603584000000.0,4.171,4.171,3.895,3.913,2009.14687
363,2020-10-26T00:00:00+00:00,1603670400000.0,3.913,4.05,3.68,3.683,257.10817
364,2020-10-27T00:00:00+00:00,1603756800000.0,3.683,3.891,3.484,3.507,219.11669
365,2020-10-28T00:00:00+00:00,1603843200000.0,3.507,3.638,3.399,3.628,824.57642
366,2020-10-29T00:00:00+00:00,1603929600000.0,3.628,4.286,3.618,3.756,1293.06846
367,2020-10-30T00:00:00+00:00,1604016000000.0,3.756,4.049,3.736,3.932,358.58996
368,2020-10-31T00:00:00+00:00,1604102400000.0,3.932,4.524,3.932,4.073,1494.08582
369,2020-11-01T00:00:00+00:00,1604188800000.0,4.073,4.489,3.995,4.489,42.60519
370,2020-11-02T00:00:00+00:00,1604275200000.0,4.489,4.7,3.884,3.912,2608.27168
371,2020-11-03T00:00:00+00:00,1604361600000.0,3.912,3.943,3.62,3.647,1250.2772
372,2020-11-04T00:00:00+00:00,1604448000000.0,3.647,3.781,3.292,3.292,1907.08944
373,2020-11-05T00:00:00+00:00,1604534400000.0,3.292,3.813,3.292,3.358,1290.21149
374,2020-11-06T00:00:00+00:00,1604620800000.0,3.358,3.924,3.275,3.629,1327.37162
375,2020-11-07T00:00:00+00:00,1604707200000.0,3.629,3.91,3.005,3.116,1986.03604
376,2020-11-08T00:00:00+00:00,1604793600000.0,3.116,3.128,1.811,2.098,2021.04054
377,2020-11-09T00:00:00+00:00,1604880000000.0,2.098,2.745,2.0905,2.546,6107.9895
378,2020-11-10T00:00:00+00:00,1604966400000.0,2.546,3.34,2.464,3.234,1237.7264
379,2020-11-11T00:00:00+00:00,1605052800000.0,3.234,4.629,2.78,2.78,1901.47742
380,2020-11-12T00:00:00+00:00,1605139200000.0,2.78,3.209,2.769,2.963,358.6157
381,2020-11-13T00:00:00+00:00,1605225600000.0,2.963,3.266,2.928,3.139,113.0954
382,2020-11-14T00:00:00+00:00,1605312000000.0,3.139,3.165,2.827,2.928,737.7565
383,2020-11-15T00:00:00+00:00,1605398400000.0,2.928,3.023,2.544,2.56,1235.3644
384,2020-11-16T00:00:00+00:00,1605484800000.0,2.56,2.812,2.528,2.53,1066.9408
385,2020-11-17T00:00:00+00:00,1605571200000.0,2.53,2.798,2.53,2.67,585.3475
386,2020-11-18T00:00:00+00:00,1605657600000.0,2.67,2.821,2.62,2.741,1131.9334
387,2020-11-19T00:00:00+00:00,1605744000000.0,2.741,2.92,2.648,2.793,236.8486
388,2020-11-20T00:00:00+00:00,1605830400000.0,2.793,3.273,2.793,3.022,1699.1609
389,2020-11-21T00:00:00+00:00,1605916800000.0,3.022,3.437,2.945,3.35,3120.9639
390,2020-11-22T00:00:00+00:00,1606003200000.0,3.35,3.412,3.054,3.086,2063.4385
391,2020-11-23T00:00:00+00:00,1606089600000.0,3.086,3.372,3.04,3.233,1472.54275
392,2020-11-24T00:00:00+00:00,1606176000000.0,3.233,3.616,3.07,3.377,2164.92592
393,2020-11-25T00:00:00+00:00,1606262400000.0,3.377,3.493,3.06,3.06,626.95144
394,2020-11-26T00:00:00+00:00,1606348800000.0,3.06,3.349,2.32,2.617,604.331
395,2020-11-27T00:00:00+00:00,1606435200000.0,2.617,2.935,2.183,2.797,376.9743
396,2020-11-28T00:00:00+00:00,1606521600000.0,2.797,2.797,2.501,2.749,201.2013
397,2020-11-29T00:00:00+00:00,1606608000000.0,2.749,2.922,2.631,2.713,291.9141
398,2020-11-30T00:00:00+00:00,1606694400000.0,2.713,2.945,2.488,2.673,126.5778
399,2020-12-01T00:00:00+00:00,1606780800000.0,2.673,2.995,2.502,2.554,1696.5437
400,2020-12-02T00:00:00+00:00,1606867200000.0,2.554,2.951,2.502,2.881,41.2109
401,2020-12-03T00:00:00+00:00,1606953600000.0,2.881,3.048,2.801,2.899,209.0501
402,2020-12-04T00:00:00+00:00,1607040000000.0,2.899,3.1,2.869,2.869,19.3193
403,2020-12-05T00:00:00+00:00,1607126400000.0,2.869,3.081,2.869,3.032,109.9489
404,2020-12-06T00:00:00+00:00,1607212800000.0,3.032,4.343,2.929,3.83,2357.9028
405,2020-12-07T00:00:00+00:00,1607299200000.0,3.83,3.879,3.35,3.411,2960.04664
406,2020-12-08T00:00:00+00:00,1607385600000.0,3.411,3.485,2.965,3.188,688.90274
407,2020-12-09T00:00:00+00:00,1607472000000.0,3.188,3.188,2.83,2.989,167.6472
408,2020-12-10T00:00:00+00:00,1607558400000.0,2.989,2.989,1.9565,2.175,7844.58625
409,2020-12-11T00:00:00+00:00,1607644800000.0,2.175,2.461,2.0065,2.2115,64043.79
410,2020-12-12T00:00:00+00:00,1607731200000.0,2.2115,2.468,2.2015,2.287,389.00285
411,2020-12-13T00:00:00+00:00,1607817600000.0,2.287,3.124,2.247,2.6525,61597.3033
412,2020-12-14T00:00:00+00:00,1607904000000.0,2.6525,2.824,2.417,2.644,42993.7959
413,2020-12-15T00:00:00+00:00,1607990400000.0,2.644,3.446,2.64,3.257,52604.4582
414,2020-12-16T00:00:00+00:00,1608076800000.0,3.257,3.45,2.806,3.032,20311.9986
415,2020-12-17T00:00:00+00:00,1608163200000.0,3.032,3.244,1.901,2.325,9936.5942
416,2020-12-18T00:00:00+00:00,1608249600000.0,2.325,2.428,2.321,2.414,493.3635
417,2020-12-19T00:00:00+00:00,1608336000000.0,2.414,2.485,2.3,2.444,496.8549
418,2020-12-20T00:00:00+00:00,1608422400000.0,2.444,2.487,2.171,2.487,472.5226
419,2020-12-21T00:00:00+00:00,1608508800000.0,2.487,2.487,2.194,2.33,0.0
420,2020-12-22T00:00:00+00:00,1608595200000.0,2.33,2.475,2.1815,2.335,1191.34025
421,2020-12-23T00:00:00+00:00,1608681600000.0,2.335,2.3735,2.0415,2.089,263.284
422,2020-12-24T00:00:00+00:00,1608768000000.0,2.089,2.189,1.5055,1.8775,184.8087
423,2020-12-25T00:00:00+00:00,1608854400000.0,1.8775,2.3455,1.768,1.774,141.67345
424,2020-12-26T00:00:00+00:00,1608940800000.0,1.774,1.795,1.711,1.711,101.43345
425,2020-12-27T00:00:00+00:00,1609027200000.0,1.711,1.977,1.711,1.9435,26.5387
426,2020-12-28T00:00:00+00:00,1609113600000.0,1.9435,1.977,1.8405,1.8445,66.04205
427,2020-12-29T00:00:00+00:00,1609200000000.0,1.8445,1.8635,1.7185,1.728,51.37
428,2020-12-30T00:00:00+00:00,1609286400000.0,1.728,1.96,1.7185,1.841,48.7452
429,2020-12-31T00:00:00+00:00,1609372800000.0,1.841,1.891,1.821,1.846,6.9742
430,2021-01-01T00:00:00+00:00,1609459200000.0,1.846,1.917,1.823,1.849,752.23725
431,2021-01-02T00:00:00+00:00,1609545600000.0,1.849,1.9055,1.7185,1.7275,963.5656
432,2021-01-03T00:00:00+00:00,1609632000000.0,1.7275,1.959,1.656,1.84,233.8793
433,2021-01-04T00:00:00+00:00,1609718400000.0,1.84,2.13,1.4405,1.4535,6118.816
434,2021-01-05T00:00:00+00:00,1609804800000.0,1.4535,1.84,1.4405,1.601,0.7006
435,2021-01-06T00:00:00+00:00,1609891200000.0,1.601,1.9945,1.601,1.9945,4015.1541
436,2021-01-07T00:00:00+00:00,1609977600000.0,1.9945,2.293,1.9945,2.12,164.9062
437,2021-01-08T00:00:00+00:00,1610064000000.0,2.12,5.9995,1.7835,4.395,11922.8497
438,2021-01-09T00:00:00+00:00,1610150400000.0,4.395,4.733,3.563,3.69,5015.68221
439,2021-01-10T00:00:00+00:00,1610236800000.0,3.69,4.292,2.985,3.293,10864.81818
440,2021-01-11T00:00:00+00:00,1610323200000.0,3.293,3.653,2.514,2.544,1990.0183
441,2021-01-12T00:00:00+00:00,1610409600000.0,2.544,5.092,2.514,4.392,2736.9917
442,2021-01-13T00:00:00+00:00,1610496000000.0,4.392,5.12,3.751,4.932,1119.88996
443,2021-01-14T00:00:00+00:00,1610582400000.0,4.932,5.5,4.428,4.924,98.19865
444,2021-01-15T00:00:00+00:00,1610668800000.0,4.924,5.035,4.068,4.27,598.81116
445,2021-01-16T00:00:00+00:00,1610755200000.0,4.27,6.706,4.172,5.75,8814.50624
446,2021-01-17T00:00:00+00:00,1610841600000.0,5.75,6.455,5.0275,5.4975,2010.769875
447,2021-01-18T00:00:00+00:00,1610928000000.0,5.4975,5.9425,5.375,5.395,1290.3583
448,2021-01-19T00:00:00+00:00,1611014400000.0,5.395,5.3975,4.694,4.724,4598.47131
449,2021-01-20T00:00:00+00:00,1611100800000.0,4.724,5.09,4.377,4.46,235.45708
450,2021-01-21T00:00:00+00:00,1611187200000.0,4.46,4.498,3.708,4.065,41.69548
451,2021-01-22T00:00:00+00:00,1611273600000.0,4.065,4.188,3.506,3.755,1177.27561
452,2021-01-23T00:00:00+00:00,1611360000000.0,3.755,4.46,3.507,4.076,185.58657
453,2021-01-24T00:00:00+00:00,1611446400000.0,4.076,4.096,3.689,3.782,181.84816
454,2021-01-25T00:00:00+00:00,1611532800000.0,3.782,3.782,2.483,2.679,7659.96694
455,2021-01-26T00:00:00+00:00,1611619200000.0,2.679,2.679,1.951,2.403,211.5552
456,2021-01-27T00:00:00+00:00,1611705600000.0,2.403,2.407,2.13,2.1715,16.6241
457,2021-01-28T00:00:00+00:00,1611792000000.0,2.1715,2.2465,1.88,2.1545,788.41905
458,2021-01-29T00:00:00+00:00,1611878400000.0,2.1545,2.876,1.826,2.473,765.20465
459,2021-01-30T00:00:00+00:00,1611964800000.0,2.473,3.011,2.411,2.937,1362.1547
460,2021-01-31T00:00:00+00:00,1612051200000.0,2.937,3.046,2.726,2.898,281.8071
461,2021-02-01T00:00:00+00:00,1612137600000.0,2.898,2.898,2.576,2.772,5332.9617
462,2021-02-02T00:00:00+00:00,1612224000000.0,2.772,4.997,2.681,4.551,6810.1799
463,2021-02-03T00:00:00+00:00,1612310400000.0,4.551,8.415,4.451,8.0,5736.485505
464,2021-02-04T00:00:00+00:00,1612396800000.0,8.0,17.34,7.7275,14.8725,5236.917325
465,2021-02-05T00:00:00+00:00,1612483200000.0,14.8725,18.44,14.74,17.865,3580.5373
466,2021-02-06T00:00:00+00:00,1612569600000.0,17.865,25.615,17.615,24.355,13703.1323
467,2021-02-07T00:00:00+00:00,1612656000000.0,24.355,29.62,23.28,28.04,4111.2369
468,2021-02-08T00:00:00+00:00,1612742400000.0,28.04,45.84,27.56,45.0,10433.14504
469,2021-02-09T00:00:00+00:00,1612828800000.0,45.0,69.16,43.87,63.64,9882.19281
470,2021-02-10T00:00:00+00:00,1612915200000.0,63.64,79.0,53.325,71.75,18011.376235
471,2021-02-11T00:00:00+00:00,1613001600000.0,71.75,118.025,69.75,106.25,20327.935025
472,2021-02-12T00:00:00+00:00,1613088000000.0,106.25,116.55,51.875,76.75,23907.59635
473,2021-02-13T00:00:00+00:00,1613174400000.0,76.75,78.3,65.0,67.7,8148.8361
474,2021-02-14T00:00:00+00:00,1613260800000.0,67.7,70.45,59.875,68.05,10153.8989
475,2021-02-15T00:00:00+00:00,1613347200000.0,68.05,68.325,53.825,54.15,3989.774175
476,2021-02-16T00:00:00+00:00,1613433600000.0,54.15,54.15,33.64,48.33,12605.81465
477,2021-02-17T00:00:00+00:00,1613520000000.0,48.33,85.3,44.72,82.175,7763.59002
478,2021-02-18T00:00:00+00:00,1613606400000.0,82.175,174.4,78.95,153.05,48412.199675
479,2021-02-19T00:00:00+00:00,1613692800000.0,153.05,226.8,113.8,223.0,38888.60565
480,2021-02-20T00:00:00+00:00,1613779200000.0,223.0,270.45,204.4,231.85,40585.32935
481,2021-02-21T00:00:00+00:00,1613865600000.0,231.85,288.7,229.25,277.8,19407.57585
482,2021-02-22T00:00:00+00:00,1613952000000.0,277.8,285.7,207.2,227.9,16356.1171
483,2021-02-23T00:00:00+00:00,1614038400000.0,227.9,227.9,127.8,144.8,22269.18445
484,2021-02-24T00:00:00+00:00,1614124800000.0,144.8,489.05,144.8,392.3,55359.21255
485,2021-02-25T00:00:00+00:00,1614211200000.0,392.3,440.4,261.9,284.5,36985.48034
486,2021-02-26T00:00:00+00:00,1614297600000.0,284.5,333.8,254.5,314.2,6641.1952
487,2021-02-27T00:00:00+00:00,1614384000000.0,314.2,396.7,222.2,286.1,32088.6572
488,2021-02-28T00:00:00+00:00,1614470400000.0,286.1,303.4,80.0,109.25,27563.75035
489,2021-03-01T00:00:00+00:00,1614556800000.0,109.25,190.0,103.75,175.1,20178.898725
490,2021-03-02T00:00:00+00:00,1614643200000.0,175.1,220.05,167.85,206.15,8829.84015
491,2021-03-03T00:00:00+00:00,1614729600000.0,206.15,289.15,202.65,217.35,10678.91055
492,2021-03-04T00:00:00+00:00,1614816000000.0,217.35,240.5,161.95,198.3,4722.59205
493,2021-03-05T00:00:00+00:00,1614902400000.0,198.3,200.75,170.1,189.5,866.6175
494,2021-03-06T00:00:00+00:00,1614988800000.0,189.5,255.7,183.25,223.6,10268.3377
495,2021-03-07T00:00:00+00:00,1615075200000.0,223.6,306.2,222.8,260.4,9445.331225
496,2021-03-08T00:00:00+00:00,1615161600000.0,260.4,260.8,205.3,227.5,2852.3742
497,2021-03-09T00:00:00+00:00,1615248000000.0,227.5,348.1,223.65,338.8,16073.37535
498,2021-03-10T00:00:00+00:00,1615334400000.0,338.8,520.0,239.5,485.3,57049.24849
499,2021-03-11T00:00:00+00:00,1615420800000.0,485.3,814.0,420.1,661.5,47449.869
500,2021-03-12T00:00:00+00:00,1615507200000.0,661.5,1010.0,550.25,746.75,53302.78455
501,2021-03-13T00:00:00+00:00,1615593600000.0,746.75,1097.0,423.5,956.75,75226.604245
502,2021-03-14T00:00:00+00:00,1615680000000.0,956.75,1188.25,597.25,693.0,71669.1806
503,2021-03-15T00:00:00+00:00,1615766400000.0,693.0,828.0,401.5,588.0,90355.86801
504,2021-03-16T00:00:00+00:00,1615852800000.0,588.0,836.75,470.0,510.8,98245.242105
505,2021-03-17T00:00:00+00:00,1615939200000.0,510.8,657.1,357.0,507.0,64826.62578
506,2021-03-18T00:00:00+00:00,1616025600000.0,507.0,753.5,450.0,609.5,38567.937535
507,2021-03-19T00:00:00+00:00,1616112000000.0,609.5,699.75,370.0,549.0,84768.822795
508,2021-03-20T00:00:00+00:00,1616198400000.0,549.0,892.0,500.25,819.0,64453.747975
509,2021-03-21T00:00:00+00:00,1616284800000.0,819.0,1132.25,678.0,1017.5,106491.5597
510,2021-03-22T00:00:00+00:00,1616371200000.0,1017.5,1501.5,988.0,1210.5,36023.03495
511,2021-03-23T00:00:00+00:00,1616457600000.0,1210.5,2214.5,1208.0,2034.0,75670.49325
512,2021-03-24T00:00:00+00:00,1616544000000.0,2034.0,2034.0,1188.5,1262.0,83235.40145
513,2021-03-25T00:00:00+00:00,1616630400000.0,1262.0,1309.5,913.0,1152.5,29024.2685
514,2021-03-26T00:00:00+00:00,1616716800000.0,1152.5,2797.0,870.5,2668.0,115585.65035
515,2021-03-27T00:00:00+00:00,1616803200000.0,2668.0,4217.5,1757.0,3850.0,158244.4008
516,2021-03-28T00:00:00+00:00,1616889600000.0,3850.0,3875.0,420.1,615.0,358460.639115
517,2021-03-29T00:00:00+00:00,1616976000000.0,615.0,864.0,536.25,577.5,106647.55965
518,2021-03-30T00:00:00+00:00,1617062400000.0,577.5,585.0,245.1,338.4,235809.675655
519,2021-03-31T00:00:00+00:00,1617148800000.0,338.4,371.9,300.1,318.6,76647.45252
520,2021-04-01T00:00:00+00:00,1617235200000.0,318.6,325.3,116.2,155.45,197742.1118
521,2021-04-02T00:00:00+00:00,1617321600000.0,155.45,179.35,103.0,114.075,81869.851685
522,2021-04-03T00:00:00+00:00,1617408000000.0,114.075,118.1,67.15,73.65,111336.012785
523,2021-04-04T00:00:00+00:00,1617494400000.0,73.65,132.025,72.575,121.05,187321.651575
524,2021-04-05T00:00:00+00:00,1617580800000.0,121.05,121.7,81.1,92.7,94031.24025
525,2021-04-06T00:00:00+00:00,1617667200000.0,92.7,103.475,77.0,99.575,197760.5743
526,2021-04-07T00:00:00+00:00,1617753600000.0,99.575,118.25,81.35,85.9,71588.6037
527,2021-04-08T00:00:00+00:00,1617840000000.0,85.9,92.65,78.625,81.525,103895.571125
528,2021-04-09T00:00:00+00:00,1617926400000.0,81.525,90.0,81.525,83.2,39469.4888
529,2021-04-10T00:00:00+00:00,1618012800000.0,83.2,87.875,79.025,86.225,57831.9793
530,2021-04-11T00:00:00+00:00,1618099200000.0,86.225,88.3,73.975,79.65,24641.96105
531,2021-04-12T00:00:00+00:00,1618185600000.0,79.65,139.275,78.275,119.25,237704.15115
532,2021-04-13T00:00:00+00:00,1618272000000.0,119.25,120.0,75.1,85.3,127298.91255
533,2021-04-14T00:00:00+00:00,1618358400000.0,85.3,98.225,71.825,77.5,83186.798775
534,2021-04-15T00:00:00+00:00,1618444800000.0,77.5,91.3,74.95,88.2,77387.407275
535,2021-04-16T00:00:00+00:00,1618531200000.0,88.2,108.225,74.0,105.0,126178.8452
536,2021-04-17T00:00:00+00:00,1618617600000.0,105.0,108.35,77.0,91.5,84587.196875
537,2021-04-18T00:00:00+00:00,1618704000000.0,91.5,97.675,38.1,45.4,93460.72644
538,2021-04-19T00:00:00+00:00,1618790400000.0,45.4,63.74,40.0,44.66,49683.23268
539,2021-04-20T00:00:00+00:00,1618876800000.0,44.66,48.12,34.82,48.11,35060.4138
540,2021-04-21T00:00:00+00:00,1618963200000.0,48.11,64.42,45.65,54.03,22608.420025
541,2021-04-22T00:00:00+00:00,1619049600000.0,54.03,60.4,39.35,41.63,23178.877545
542,2021-04-23T00:00:00+00:00,1619136000000.0,41.63,41.9,22.76,26.19,20782.84072
543,2021-04-24T00:00:00+00:00,1619222400000.0,26.19,27.73,23.15,23.25,9816.8408
544,2021-04-25T00:00:00+00:00,1619308800000.0,23.25,24.255,18.005,18.545,11934.26085
545,2021-04-26T00:00:00+00:00,1619395200000.0,18.545,22.19,18.5,20.72,27763.9883
546,2021-04-27T00:00:00+00:00,1619481600000.0,20.72,25.32,20.515,21.62,43831.60465
547,2021-04-28T00:00:00+00:00,1619568000000.0,21.62,22.765,19.29,19.7,40041.51765
548,2021-04-29T00:00:00+00:00,1619654400000.0,19.7,19.935,15.445,15.51,22259.34625
549,2021-04-30T00:00:00+00:00,1619740800000.0,15.51,19.54,15.5,19.43,51142.1109
550,2021-05-01T00:00:00+00:00,1619827200000.0,19.43,25.635,18.51,24.77,37763.491
551,2021-05-02T00:00:00+00:00,1619913600000.0,24.77,26.2,19.51,20.905,106402.25145
552,2021-05-03T00:00:00+00:00,1620000000000.0,20.905,23.71,18.405,19.21,101333.0309
553,2021-05-04T00:00:00+00:00,1620086400000.0,19.21,19.84,16.145,16.905,28629.89865
554,2021-05-05T00:00:00+00:00,1620172800000.0,16.905,22.32,15.86,16.955,122307.95925
555,2021-05-06T00:00:00+00:00,1620259200000.0,16.955,20.0,15.86,16.19,85077.34435
556,2021-05-07T00:00:00+00:00,1620345600000.0,16.19,19.3,15.9,16.71,47242.01665
557,2021-05-08T00:00:00+00:00,1620432000000.0,16.71,18.0,16.255,17.435,15101.0075
558,2021-05-09T00:00:00+00:00,1620518400000.0,17.435,17.44,15.4,15.505,18235.6722
559,2021-05-10T00:00:00+00:00,1620604800000.0,15.505,16.76,14.5,15.595,13217.0989
560,2021-05-11T00:00:00+00:00,1620691200000.0,15.595,17.85,14.42,17.85,48253.73055
561,2021-05-12T00:00:00+00:00,1620777600000.0,17.85,19.075,15.02,15.4,64889.9612
562,2021-05-13T00:00:00+00:00,1620864000000.0,15.4,15.725,9.5,11.28,36038.015975
563,2021-05-14T00:00:00+00:00,1620950400000.0,11.28,11.535,10.28,10.57,24824.812325
564,2021-05-15T00:00:00+00:00,1621036800000.0,10.57,10.81,9.69,9.69,5233.753
565,2021-05-16T00:00:00+00:00,1621123200000.0,9.69,10.07,8.0325,8.445,28703.1151
566,2021-05-17T00:00:00+00:00,1621209600000.0,8.445,8.445,5.22,5.81,51708.216975
567,2021-05-18T00:00:00+00:00,1621296000000.0,5.81,7.3,5.6225,7.0,26150.33445
568,2021-05-19T00:00:00+00:00,1621382400000.0,7.0,7.0,3.1275,3.624,22607.758785
569,2021-05-20T00:00:00+00:00,1621468800000.0,3.624,4.014,3.315,3.65,8364.76979
570,2021-05-21T00:00:00+00:00,1621555200000.0,3.65,3.914,2.6,2.6,13516.101995
571,2021-05-22T00:00:00+00:00,1621641600000.0,2.6,2.744,2.209,2.293,5694.63988
572,2021-05-23T00:00:00+00:00,1621728000000.0,2.293,2.499,1.45,1.575,8536.6788
573,2021-05-24T00:00:00+00:00,1621814400000.0,1.575,2.0095,1.325,1.9845,16431.81009
574,2021-05-25T00:00:00+00:00,1621900800000.0,1.9845,2.1765,1.8275,2.0585,6209.1765
575,2021-05-26T00:00:00+00:00,1621987200000.0,2.0585,2.079,1.7755,1.9665,15529.11715
576,2021-05-27T00:00:00+00:00,1622073600000.0,1.9665,2.0,1.766,1.868,11888.74545
577,2021-05-28T00:00:00+00:00,1622160000000.0,1.868,1.879,1.737,1.8225,4263.6605
578,2021-05-29T00:00:00+00:00,1622246400000.0,1.8225,1.864,1.6665,1.667,2909.39095
579,2021-05-30T00:00:00+00:00,1622332800000.0,1.667,1.8505,1.667,1.845,1301.24565
580,2021-05-31T00:00:00+00:00,1622419200000.0,1.845,1.876,1.7575,1.876,2346.83715
581,2021-06-01T00:00:00+00:00,1622505600000.0,1.876,1.9045,1.753,1.7935,6985.7125
582,2021-06-02T00:00:00+00:00,1622592000000.0,1.7935,1.9695,1.7815,1.8895,30368.50915
583,2021-06-03T00:00:00+00:00,1622678400000.0,1.8895,2.0715,1.8365,1.9685,7667.83455
584,2021-06-04T00:00:00+00:00,1622764800000.0,1.9685,2.036,1.779,1.8605,11238.43165
585,2021-06-05T00:00:00+00:00,1622851200000.0,1.8605,1.917,1.8,1.8065,2575.7875
586,2021-06-06T00:00:00+00:00,1622937600000.0,1.8065,1.8545,1.8015,1.842,578.5069
587,2021-06-07T00:00:00+00:00,1623024000000.0,1.842,1.911,1.7105,1.767,5778.4742
588,2021-06-08T00:00:00+00:00,1623110400000.0,1.767,1.7925,1.5285,1.5985,6263.0684
589,2021-06-09T00:00:00+00:00,1623196800000.0,1.598,1.6935,1.571,1.685,2243.0837
590,2021-06-10T00:00:00+00:00,1623283200000.0,1.685,1.727,1.6335,1.6415,476.69025
591,2021-06-11T00:00:00+00:00,1623369600000.0,1.6415,1.693,1.612,1.6895,329.42185
592,2021-06-12T00:00:00+00:00,1623456000000.0,1.6895,1.725,1.5355,1.5505,3619.49685
593,2021-06-13T00:00:00+00:00,1623542400000.0,1.5505,1.644,1.496,1.6,4757.1811
594,2021-06-14T00:00:00+00:00,1623628800000.0,1.6,1.711,1.597,1.701,2472.66955
595,2021-06-15T00:00:00+00:00,1623715200000.0,1.701,1.7345,1.641,1.6725,624.932
596,2021-06-16T00:00:00+00:00,1623801600000.0,1.6725,1.6975,1.6045,1.607,514.4002
597,2021-06-17T00:00:00+00:00,1623888000000.0,1.607,1.677,1.5655,1.6165,2538.36235
598,2021-06-18T00:00:00+00:00,1623974400000.0,1.6165,1.6215,1.4435,1.444,2439.93145
599,2021-06-19T00:00:00+00:00,1624060800000.0,1.444,1.5055,1.3945,1.448,4035.92675
600,2021-06-20T00:00:00+00:00,1624147200000.0,1.448,1.448,1.348,1.3675,1939.32405
601,2021-06-21T00:00:00+00:00,1624233600000.0,1.3675,1.3745,1.2005,1.2005,623.26014
602,2021-06-22T00:00:00+00:00,1624320000000.0,1.2005,1.2005,0.9565,1.043,1852.409385
603,2021-06-23T00:00:00+00:00,1624406400000.0,1.043,1.08625,0.96575,1.08625,746.082675
604,2021-06-24T00:00:00+00:00,1624492800000.0,1.08625,1.15725,1.005,1.1135,1888.312925
605,2021-06-25T00:00:00+00:00,1624579200000.0,1.1135,1.2195,1.0715,1.1095,5911.94605
606,2021-06-26T00:00:00+00:00,1624665600000.0,1.1095,1.1095,1.061,1.1015,330.06405
607,2021-06-27T00:00:00+00:00,1624752000000.0,1.1015,1.11,1.066,1.081,276.50165
608,2021-06-28T00:00:00+00:00,1624838400000.0,1.081,1.139,1.066,1.115,980.42945
609,2021-06-29T00:00:00+00:00,1624924800000.0,1.115,1.15,1.1065,1.1255,1844.68545
610,2021-06-30T00:00:00+00:00,1625011200000.0,1.1255,1.1625,1.1185,1.157,905.89785
611,2021-07-01T00:00:00+00:00,1625097600000.0,1.157,1.1965,1.127,1.127,1223.15145
612,2021-07-02T00:00:00+00:00,1625184000000.0,1.127,1.1975,1.127,1.1375,486.0896
613,2021-07-03T00:00:00+00:00,1625270400000.0,1.1375,1.198,1.1245,1.176,2997.6858
614,2021-07-04T00:00:00+00:00,1625356800000.0,1.176,1.192,1.1695,1.1905,622.12375
615,2021-07-05T00:00:00+00:00,1625443200000.0,1.1905,1.2275,1.1645,1.2215,2695.60515
616,2021-07-06T00:00:00+00:00,1625529600000.0,1.2215,1.57,1.216,1.5525,3957.6527
617,2021-07-07T00:00:00+00:00,1625616000000.0,1.5525,1.612,1.435,1.463,13263.021
618,2021-07-08T00:00:00+00:00,1625702400000.0,1.463,1.4685,1.282,1.2885,2175.96785
619,2021-07-09T00:00:00+00:00,1625788800000.0,1.2885,1.3945,1.2815,1.364,928.39275
620,2021-07-10T00:00:00+00:00,1625875200000.0,1.364,1.408,1.311,1.341,500.6116
621,2021-07-11T00:00:00+00:00,1625961600000.0,1.341,1.355,1.242,1.292,2840.58665
622,2021-07-12T00:00:00+00:00,1626048000000.0,1.292,1.326,1.273,1.306,1738.89115
623,2021-07-13T00:00:00+00:00,1626134400000.0,1.306,1.306,1.2445,1.2785,1728.4091
624,2021-07-14T00:00:00+00:00,1626220800000.0,1.2785,1.2785,1.223,1.251,669.50555
625,2021-07-15T00:00:00+00:00,1626307200000.0,1.251,1.251,1.2155,1.219,57.74195
626,2021-07-16T00:00:00+00:00,1626393600000.0,1.219,1.247,1.1695,1.1765,77.5461
627,2021-07-17T00:00:00+00:00,1626480000000.0,1.1765,1.2355,1.148,1.185,1250.78675
628,2021-07-18T00:00:00+00:00,1626566400000.0,1.185,1.1965,1.149,1.184,137.69725
629,2021-07-19T00:00:00+00:00,1626652800000.0,1.184,1.1965,1.141,1.142,37.1158
630,2021-07-20T00:00:00+00:00,1626739200000.0,1.142,1.194,1.0835,1.1015,811.82905
631,2021-07-21T00:00:00+00:00,1626825600000.0,1.1015,1.173,1.094,1.137,546.1259
632,2021-07-22T00:00:00+00:00,1626912000000.0,1.137,1.161,1.1325,1.158,509.62455
633,2021-07-23T00:00:00+00:00,1626998400000.0,1.158,1.162,1.135,1.1525,588.45625
634,2021-07-24T00:00:00+00:00,1627084800000.0,1.1525,1.269,1.15,1.1725,2179.24355
635,2021-07-25T00:00:00+00:00,1627171200000.0,1.1725,1.1785,1.11,1.1505,1426.0857
636,2021-07-26T00:00:00+00:00,1627257600000.0,1.1505,1.256,1.13,1.204,2944.2653
637,2021-07-27T00:00:00+00:00,1627344000000.0,1.204,1.204,1.1375,1.202,4236.7036
638,2021-07-28T00:00:00+00:00,1627430400000.0,1.202,1.202,1.122,1.1625,1515.03905
639,2021-07-29T00:00:00+00:00,1627516800000.0,1.1625,1.176,1.147,1.174,213.32215
640,2021-07-30T00:00:00+00:00,1627603200000.0,1.174,1.176,1.137,1.1735,1266.943
641,2021-07-31T00:00:00+00:00,1627689600000.0,1.1735,1.264,1.17,1.242,3540.36735
642,2021-08-01T00:00:00+00:00,1627776000000.0,1.242,1.3295,1.242,1.325,2245.7378
643,2021-08-02T00:00:00+00:00,1627862400000.0,1.325,1.35,1.253,1.2915,3222.41195
644,2021-08-03T00:00:00+00:00,1627948800000.0,1.2915,1.3045,1.1505,1.1585,474.81415
645,2021-08-04T00:00:00+00:00,1628035200000.0,1.1585,1.1615,1.069,1.1265,7344.81105
646,2021-08-05T00:00:00+00:00,1628121600000.0,1.1265,1.207,1.1025,1.206,3051.13945
647,2021-08-06T00:00:00+00:00,1628208000000.0,1.206,1.2445,1.163,1.2435,6934.824
648,2021-08-07T00:00:00+00:00,1628294400000.0,1.2435,1.4765,1.2315,1.4085,3629.4425
649,2021-08-08T00:00:00+00:00,1628380800000.0,1.4085,1.437,1.37,1.4175,5421.95205
650,2021-08-09T00:00:00+00:00,1628467200000.0,1.4175,1.4495,1.336,1.4225,7763.35315
651,2021-08-10T00:00:00+00:00,1628553600000.0,1.4225,1.654,1.4125,1.5705,14132.9231
652,2021-08-11T00:00:00+00:00,1628640000000.0,1.5705,1.915,1.566,1.8495,10999.2097
653,2021-08-12T00:00:00+00:00,1628726400000.0,1.8495,2.0,1.563,1.7105,15227.19455
654,2021-08-13T00:00:00+00:00,1628812800000.0,1.7105,1.944,1.678,1.9015,9397.0975
655,2021-08-14T00:00:00+00:00,1628899200000.0,1.9015,2.529,1.8805,2.469,16565.6376
656,2021-08-15T00:00:00+00:00,1628985600000.0,2.469,2.469,1.948,2.107,18347.72735
657,2021-08-16T00:00:00+00:00,1629072000000.0,2.107,2.4725,2.107,2.277,12067.75365
658,2021-08-17T00:00:00+00:00,1629158400000.0,2.277,2.332,1.8285,1.8285,7576.645
659,2021-08-18T00:00:00+00:00,1629244800000.0,1.8285,1.9865,1.7245,1.877,4212.32415
660,2021-08-19T00:00:00+00:00,1629331200000.0,1.877,2.0205,1.784,2.0005,7777.04015
661,2021-08-20T00:00:00+00:00,1629417600000.0,2.0005,2.2715,2.0005,2.1635,6678.3358
662,2021-08-21T00:00:00+00:00,1629504000000.0,2.1635,2.2065,2.0115,2.1045,3044.86135
663,2021-08-22T00:00:00+00:00,1629590400000.0,2.1045,2.189,1.964,2.0525,9530.0073
664,2021-08-23T00:00:00+00:00,1629676800000.0,2.0525,2.416,2.016,2.391,13173.17425
665,2021-08-24T00:00:00+00:00,1629763200000.0,2.391,2.496,2.069,2.088,11798.7296
666,2021-08-25T00:00:00+00:00,1629849600000.0,2.088,2.093,1.8505,1.9535,10692.18695
667,2021-08-26T00:00:00+00:00,1629936000000.0,1.9535,1.956,1.6175,1.647,3737.16165
668,2021-08-27T00:00:00+00:00,1630022400000.0,1.647,1.87,1.645,1.8595,3857.5071
669,2021-08-28T00:00:00+00:00,1630108800000.0,1.8595,1.8595,1.643,1.722,1274.8714
670,2021-08-29T00:00:00+00:00,1630195200000.0,1.722,1.722,1.6305,1.682,1314.67905
671,2021-08-30T00:00:00+00:00,1630281600000.0,1.682,1.682,1.5395,1.5445,4974.491
672,2021-08-31T00:00:00+00:00,1630368000000.0,1.5445,1.5675,1.485,1.5565,3941.95945
673,2021-09-01T00:00:00+00:00,1630454400000.0,1.5565,1.5775,1.4755,1.573,2802.1038
674,2021-09-02T00:00:00+00:00,1630540800000.0,1.573,2.0545,1.55,1.979,8998.87385
675,2021-09-03T00:00:00+00:00,1630627200000.0,1.979,1.98,1.6755,1.7615,13433.84695
676,2021-09-04T00:00:00+00:00,1630713600000.0,1.7615,1.766,1.5895,1.659,4708.3461
677,2021-09-05T00:00:00+00:00,1630800000000.0,1.659,1.6995,1.612,1.6995,5062.01995
678,2021-09-06T00:00:00+00:00,1630886400000.0,1.6995,1.8675,1.589,1.8025,19590.2868
679,2021-09-07T00:00:00+00:00,1630972800000.0,1.8025,1.883,1.4815,1.54,25993.9253
680,2021-09-08T00:00:00+00:00,1631059200000.0,1.54,1.6,1.464,1.528,2404.3661
681,2021-09-09T00:00:00+00:00,1631145600000.0,1.528,1.976,1.434,1.822,5856.19475
682,2021-09-10T00:00:00+00:00,1631232000000.0,1.822,3.165,1.822,3.062,51844.44305
683,2021-09-11T00:00:00+00:00,1631318400000.0,3.062,3.177,2.417,2.417,18172.4822
684,2021-09-12T00:00:00+00:00,1631404800000.0,2.417,2.923,2.415,2.755,25648.7591
685,2021-09-13T00:00:00+00:00,1631491200000.0,2.755,2.781,1.991,2.0945,21073.49815
686,2021-09-14T00:00:00+00:00,1631577600000.0,2.0945,2.193,2.05,2.1795,6184.77745
687,2021-09-15T00:00:00+00:00,1631664000000.0,2.1795,2.4225,2.165,2.3765,3829.70155
688,2021-09-16T00:00:00+00:00,1631750400000.0,2.3765,2.45,2.266,2.444,5986.6342
689,2021-09-17T00:00:00+00:00,1631836800000.0,2.444,2.45,2.258,2.258,3285.9832
690,2021-09-18T00:00:00+00:00,1631923200000.0,2.258,2.352,2.184,2.3235,3356.44755
691,2021-09-19T00:00:00+00:00,1632009600000.0,2.3235,2.3735,2.219,2.2285,7685.2359
692,2021-09-20T00:00:00+00:00,1632096000000.0,2.2285,2.244,1.238,1.3665,9384.08015
693,2021-09-21T00:00:00+00:00,1632182400000.0,1.3665,1.3665,1.155,1.155,7690.415
694,2021-09-22T00:00:00+00:00,1632268800000.0,1.155,1.3205,1.155,1.29,5028.02945
695,2021-09-23T00:00:00+00:00,1632355200000.0,1.29,1.3385,1.2295,1.336,4993.61895
696,2021-09-24T00:00:00+00:00,1632441600000.0,1.336,1.3385,1.0405,1.1715,5289.58105
697,2021-09-25T00:00:00+00:00,1632528000000.0,1.1705,1.1915,1.0905,1.093,1512.526
698,2021-09-26T00:00:00+00:00,1632614400000.0,1.093,1.099,0.955,0.98,1777.0877
699,2021-09-27T00:00:00+00:00,1632700800000.0,0.98,1.0325,0.958,0.9725,14338.11025
700,2021-09-28T00:00:00+00:00,1632787200000.0,0.9725,0.97325,0.82925,0.86175,7000.6984675
701,2021-09-29T00:00:00+00:00,1632873600000.0,0.86175,0.882,0.8325,0.84425,2970.8393
702,2021-09-30T00:00:00+00:00,1632960000000.0,0.84425,0.9265,0.84425,0.8945,4384.62415
703,2021-10-01T00:00:00+00:00,1633046400000.0,0.8945,0.93475,0.86975,0.912,7787.589475
704,2021-10-02T00:00:00+00:00,1633132800000.0,0.912,0.9635,0.8965,0.9325,2697.037925
705,2021-10-03T00:00:00+00:00,1633219200000.0,0.9325,0.9345,0.87425,0.88525,1632.54565
706,2021-10-04T00:00:00+00:00,1633305600000.0,0.88525,0.88525,0.8455,0.86075,784.620275
707,2021-10-05T00:00:00+00:00,1633392000000.0,0.86075,0.8815,0.7815,0.8045,2380.922075
708,2021-10-06T00:00:00+00:00,1633478400000.0,0.8045,0.8105,0.614,0.71825,9059.790975
709,2021-10-07T00:00:00+00:00,1633564800000.0,0.71825,0.727,0.67775,0.7195,3224.981875
710,2021-10-08T00:00:00+00:00,1633651200000.0,0.7195,1.04275,0.7195,1.0245,20063.785875
711,2021-10-09T00:00:00+00:00,1633737600000.0,1.0245,1.4895,0.91175,1.4725,44924.325025
712,2021-10-10T00:00:00+00:00,1633824000000.0,1.4725,1.65625,1.2885,1.4355,18247.1854
713,2021-10-11T00:00:00+00:00,1633910400000.0,1.4355,1.4355,1.1965,1.231,7388.53345
714,2021-10-12T00:00:00+00:00,1633996800000.0,1.231,1.2665,1.0505,1.074,12788.8505
715,2021-10-13T00:00:00+00:00,1634083200000.0,1.074,1.077,0.8135,0.97475,30785.03215
716,2021-10-14T00:00:00+00:00,1634169600000.0,0.97475,1.009,0.927,0.93675,3321.3622
717,2021-10-15T00:00:00+00:00,1634256000000.0,0.93675,1.1775,0.914,1.09,22963.791375
718,2021-10-16T00:00:00+00:00,1634342400000.0,1.09,1.2205,1.09,1.0915,6640.3212
719,2021-10-17T00:00:00+00:00,1634428800000.0,1.0915,1.2345,1.0745,1.221,9551.703
720,2021-10-18T00:00:00+00:00,1634515200000.0,1.221,1.2505,1.1915,1.194,3012.4923
721,2021-10-19T00:00:00+00:00,1634601600000.0,1.194,1.3595,1.194,1.328,19281.5913
722,2021-10-20T00:00:00+00:00,1634688000000.0,1.328,2.0765,1.328,2.059,32694.1783
723,2021-10-21T00:00:00+00:00,1634774400000.0,2.059,2.1455,1.673,1.6995,10177.4055
724,2021-10-22T00:00:00+00:00,1634860800000.0,1.6995,1.8195,1.573,1.723,41888.96355
725,2021-10-23T00:00:00+00:00,1634947200000.0,1.723,1.85,1.622,1.7855,8409.03
726,2021-10-24T00:00:00+00:00,1635033600000.0,1.7855,1.9035,1.476,1.5685,11254.4052
727,2021-10-25T00:00:00+00:00,1635120000000.0,1.5685,1.6925,1.522,1.643,16095.09955
728,2021-10-26T00:00:00+00:00,1635206400000.0,1.643,1.656,1.5795,1.584,3243.4984
729,2021-10-27T00:00:00+00:00,1635292800000.0,1.584,1.845,1.3945,1.416,10043.83555
730,2021-10-28T00:00:00+00:00,1635379200000.0,1.416,1.517,1.416,1.4695,4733.2396
731,2021-10-29T00:00:00+00:00,1635465600000.0,1.4695,1.574,1.4605,1.47,6602.5024
732,2021-10-30T00:00:00+00:00,1635552000000.0,1.47,1.518,1.455,1.468,3597.5269
733,2021-10-31T00:00:00+00:00,1635638400000.0,1.468,1.476,1.4195,1.438,2159.4257
734,2021-11-01T00:00:00+00:00,1635724800000.0,1.438,1.4795,1.3885,1.3925,5048.54275
735,2021-11-02T00:00:00+00:00,1635811200000.0,1.3925,1.486,1.3775,1.474,4987.30635
736,2021-11-03T00:00:00+00:00,1635897600000.0,1.474,3.5,1.4195,2.825,102824.2175
737,2021-11-04T00:00:00+00:00,1635984000000.0,2.825,2.895,1.3515,1.486,93140.567
738,2021-11-05T00:00:00+00:00,1636070400000.0,1.486,1.4915,1.2,1.2085,31288.36235
739,2021-11-06T00:00:00+00:00,1636156800000.0,1.2085,1.305,1.171,1.299,13142.4002
740,2021-11-07T00:00:00+00:00,1636243200000.0,1.299,1.998,1.2385,1.82,67544.2312
741,2021-11-08T00:00:00+00:00,1636329600000.0,1.82,1.9,1.54,1.7265,22310.0204
742,2021-11-09T00:00:00+00:00,1636416000000.0,1.7265,1.9,1.563,1.678,35998.1579
743,2021-11-10T00:00:00+00:00,1636502400000.0,1.678,1.6815,0.97,1.15,103751.2252
744,2021-11-11T00:00:00+00:00,1636588800000.0,1.15,1.3105,1.0875,1.2825,34841.4752
745,2021-11-12T00:00:00+00:00,1636675200000.0,1.2825,1.3105,0.7,0.97575,99696.11275
746,2021-11-13T00:00:00+00:00,1636761600000.0,0.97575,0.999,0.942,0.9725,8370.1947
747,2021-11-14T00:00:00+00:00,1636848000000.0,0.9725,0.9875,0.83225,0.89175,12694.560075
748,2021-11-15T00:00:00+00:00,1636934400000.0,0.89175,1.0195,0.81,0.85175,37888.8658
749,2021-11-16T00:00:00+00:00,1637020800000.0,0.85175,0.8545,0.51025,0.57175,15174.6584
750,2021-11-17T00:00:00+00:00,1637107200000.0,0.57175,0.6245,0.55275,0.623,14779.706525
751,2021-11-18T00:00:00+00:00,1637193600000.0,0.623,0.646,0.56825,0.57975,9108.281075
752,2021-11-19T00:00:00+00:00,1637280000000.0,0.57975,0.59425,0.52025,0.5638,6672.3368
753,2021-11-20T00:00:00+00:00,1637366400000.0,0.5638,0.58725,0.521,0.56425,3541.0812
754,2021-11-21T00:00:00+00:00,1637452800000.0,0.56425,0.619,0.555,0.61625,2858.05855
755,2021-11-22T00:00:00+00:00,1637539200000.0,0.61625,0.633,0.53975,0.5495,6790.181275
756,2021-11-23T00:00:00+00:00,1637625600000.0,0.5495,0.5725,0.5205,0.5625,4923.755325
757,2021-11-24T00:00:00+00:00,1637712000000.0,0.5625,0.63575,0.526,0.55625,4283.062775
758,2021-11-25T00:00:00+00:00,1637798400000.0,0.55625,0.6375,0.528,0.58825,2024.619575
759,2021-11-26T00:00:00+00:00,1637884800000.0,0.58825,0.637,0.3783,0.4058,7201.239987
760,2021-11-27T00:00:00+00:00,1637971200000.0,0.4058,0.4657,0.3795,0.4238,1165.32682
761,2021-11-28T00:00:00+00:00,1638057600000.0,0.4238,0.4499,0.3387,0.3692,6393.90012
762,2021-11-29T00:00:00+00:00,1638144000000.0,0.3692,0.4302,0.3536,0.4018,8108.66569
763,2021-11-30T00:00:00+00:00,1638230400000.0,0.4018,0.4224,0.3589,0.4052,2838.56639
764,2021-12-01T00:00:00+00:00,1638316800000.0,0.4052,0.4294,0.3733,0.3906,6273.76413
765,2021-12-02T00:00:00+00:00,1638403200000.0,0.3906,0.416,0.3816,0.3965,1070.54806
766,2021-12-03T00:00:00+00:00,1638489600000.0,0.3965,0.4389,0.3127,0.3604,1996.887819
767,2021-12-04T00:00:00+00:00,1638576000000.0,0.3604,0.365,0.1336,0.1828,5196.2634755
768,2021-12-05T00:00:00+00:00,1638662400000.0,0.1828,0.234,0.1809,0.1938,9539.0757
769,2021-12-06T00:00:00+00:00,1638748800000.0,0.1938,0.1943,0.1691,0.17555,1571.38485
770,2021-12-07T00:00:00+00:00,1638835200000.0,0.17555,0.20395,0.17215,0.1948,2159.6686
771,2021-12-08T00:00:00+00:00,1638921600000.0,0.1948,0.2087,0.18305,0.1984,3395.71945
772,2021-12-09T00:00:00+00:00,1639008000000.0,0.1984,0.2042,0.18615,0.192,993.87535
773,2021-12-10T00:00:00+00:00,1639094400000.0,0.192,0.1931,0.1834,0.19135,1544.42945
774,2021-12-11T00:00:00+00:00,1639180800000.0,0.19135,0.1935,0.18175,0.1923,809.7738
775,2021-12-12T00:00:00+00:00,1639267200000.0,0.1923,0.197,0.14375,0.1583,4956.3347
776,2021-12-13T00:00:00+00:00,1639353600000.0,0.1583,0.15865,0.13865,0.14205,1672.3594
777,2021-12-14T00:00:00+00:00,1639440000000.0,0.14205,0.14485,0.1384,0.1433,1108.50935
778,2021-12-15T00:00:00+00:00,1639526400000.0,0.1433,0.14375,0.13505,0.141,1102.75395
779,2021-12-16T00:00:00+00:00,1639612800000.0,0.141,0.1477,0.141,0.1445,456.5737
780,2021-12-17T00:00:00+00:00,1639699200000.0,0.1445,0.14645,0.13975,0.14,435.28715
781,2021-12-18T00:00:00+00:00,1639785600000.0,0.14,0.14375,0.1396,0.14325,191.72245
782,2021-12-19T00:00:00+00:00,1639872000000.0,0.14325,0.14735,0.1432,0.1432,354.89465
783,2021-12-20T00:00:00+00:00,1639958400000.0,0.1432,0.1432,0.13915,0.1416,3186.22715
784,2021-12-21T00:00:00+00:00,1640044800000.0,0.1416,0.1589,0.1414,0.1565,686.13875
785,2021-12-22T00:00:00+00:00,1640131200000.0,0.1565,0.1595,0.1559,0.1566,3250.07055
786,2021-12-23T00:00:00+00:00,1640217600000.0,0.1566,0.17355,0.15545,0.16935,2433.1193
787,2021-12-24T00:00:00+00:00,1640304000000.0,0.16935,0.16975,0.16225,0.1632,2817.0925
788,2021-12-25T00:00:00+00:00,1640390400000.0,0.1632,0.16465,0.1594,0.16435,1393.9985
789,2021-12-26T00:00:00+00:00,1640476800000.0,0.16435,0.16435,0.1608,0.16325,327.77475
790,2021-12-27T00:00:00+00:00,1640563200000.0,0.16325,0.1657,0.16035,0.1632,443.07445
791,2021-12-28T00:00:00+00:00,1640649600000.0,0.1632,0.1657,0.15025,0.1524,1488.47085
792,2021-12-29T00:00:00+00:00,1640736000000.0,0.1524,0.1528,0.1446,0.1467,1431.40545
793,2021-12-30T00:00:00+00:00,1640822400000.0,0.1467,0.1886,0.1446,0.1757,3998.1015
794,2021-12-31T00:00:00+00:00,1640908800000.0,0.1757,0.182,0.17115,0.17325,975.8213
795,2022-01-01T00:00:00+00:00,1640995200000.0,0.17325,0.18055,0.173,0.17955,4088.47195
796,2022-01-02T00:00:00+00:00,1641081600000.0,0.17955,0.18475,0.17385,0.1781,4613.96035
797,2022-01-03T00:00:00+00:00,1641168000000.0,0.1781,0.17955,0.1704,0.171,341.6196
798,2022-01-04T00:00:00+00:00,1641254400000.0,0.171,0.17415,0.1703,0.1732,172.28395
799,2022-01-05T00:00:00+00:00,1641340800000.0,0.1732,0.1789,0.15225,0.15515,948.83175
800,2022-01-06T00:00:00+00:00,1641427200000.0,0.15515,0.1571,0.14835,0.15,553.27615
801,2022-01-07T00:00:00+00:00,1641513600000.0,0.15,0.15255,0.14475,0.1468,3834.5726
802,2022-01-08T00:00:00+00:00,1641600000000.0,0.1468,0.1483,0.1435,0.14665,327.97595
803,2022-01-09T00:00:00+00:00,1641686400000.0,0.14665,0.15785,0.14565,0.1557,182.5559
804,2022-01-10T00:00:00+00:00,1641772800000.0,0.1557,0.187,0.149,0.14995,358.6013
805,2022-01-11T00:00:00+00:00,1641859200000.0,0.14995,0.1551,0.1478,0.1529,331.03595
806,2022-01-12T00:00:00+00:00,1641945600000.0,0.1529,0.16775,0.1524,0.1675,617.40785
807,2022-01-13T00:00:00+00:00,1642032000000.0,0.1675,0.1787,0.1663,0.1669,10770.2566
808,2022-01-14T00:00:00+00:00,1642118400000.0,0.1669,0.16755,0.1636,0.1638,1245.63175
809,2022-01-15T00:00:00+00:00,1642204800000.0,0.1638,0.1645,0.1624,0.1625,115.5672
810,2022-01-16T00:00:00+00:00,1642291200000.0,0.1625,0.16315,0.15685,0.1588,271.46575
811,2022-01-17T00:00:00+00:00,1642377600000.0,0.1588,0.1598,0.1539,0.1539,614.09385
812,2022-01-18T00:00:00+00:00,1642464000000.0,0.1539,0.15455,0.14495,0.14735,5286.0863
813,2022-01-19T00:00:00+00:00,1642550400000.0,0.14735,0.14735,0.1372,0.1381,958.3344
814,2022-01-20T00:00:00+00:00,1642636800000.0,0.1381,0.1426,0.13665,0.13685,743.8129
815,2022-01-21T00:00:00+00:00,1642723200000.0,0.13685,0.13785,0.088225,0.088225,2423.89755
816,2022-01-22T00:00:00+00:00,1642809600000.0,0.088225,0.0893,0.0728,0.0757,962.1676
817,2022-01-23T00:00:00+00:00,1642896000000.0,0.0757,0.077675,0.0757,0.077525,117.888025