crypto_data/ASDBULL_USDT.csv

,startTime,time,open,high,low,close,volume
0,2020-04-13T00:00:00+00:00,1586736000000.0,27.32,28.0,15.45,21.51,4194.55615
1,2020-04-14T00:00:00+00:00,1586822400000.0,21.51,22.64,19.995,21.155,1397.3094
2,2020-04-15T00:00:00+00:00,1586908800000.0,21.155,22.46,19.91,20.88,208.7736
3,2020-04-16T00:00:00+00:00,1586995200000.0,20.88,25.3,18.46,24.72,5625.5856
4,2020-04-17T00:00:00+00:00,1587081600000.0,24.72,24.96,22.11,23.63,3030.3205
5,2020-04-18T00:00:00+00:00,1587168000000.0,23.63,30.29,23.63,29.0,6306.7
6,2020-04-19T00:00:00+00:00,1587254400000.0,29.0,29.34,26.0,26.0,0.0
7,2020-04-20T00:00:00+00:00,1587340800000.0,26.0,27.25,22.26,22.36,459.6292
8,2020-04-21T00:00:00+00:00,1587427200000.0,22.36,23.85,22.26,22.92,0.0
9,2020-04-22T00:00:00+00:00,1587513600000.0,22.92,27.15,22.42,26.96,33.8821
10,2020-04-23T00:00:00+00:00,1587600000000.0,26.96,28.0,25.48,27.0,20168.286
11,2020-04-24T00:00:00+00:00,1587686400000.0,27.0,27.0,24.74,25.91,0.0
12,2020-04-25T00:00:00+00:00,1587772800000.0,25.91,27.07,25.82,26.77,136.1621
13,2020-04-26T00:00:00+00:00,1587859200000.0,26.77,27.07,25.12,26.46,0.0
14,2020-04-27T00:00:00+00:00,1587945600000.0,26.46,27.07,25.49,26.76,0.0
15,2020-04-28T00:00:00+00:00,1588032000000.0,26.76,26.76,24.27,24.3,31.833
16,2020-04-29T00:00:00+00:00,1588118400000.0,24.3,26.64,24.3,25.3,306812.209
17,2020-04-30T00:00:00+00:00,1588204800000.0,25.3,32.86,23.13,25.54,167519.0183
18,2020-05-01T00:00:00+00:00,1588291200000.0,25.54,25.75,15.495,18.16,15921.17065
19,2020-05-02T00:00:00+00:00,1588377600000.0,18.16,19.45,17.38,19.205,97.2239
20,2020-05-03T00:00:00+00:00,1588464000000.0,19.2,20.615,18.415,19.03,784.80655
21,2020-05-04T00:00:00+00:00,1588550400000.0,19.03,20.46,17.0,18.59,66.665
22,2020-05-05T00:00:00+00:00,1588636800000.0,18.59,20.48,18.145,20.0,46.615
23,2020-05-06T00:00:00+00:00,1588723200000.0,20.0,20.665,18.39,19.16,0.0
24,2020-05-07T00:00:00+00:00,1588809600000.0,19.16,20.24,18.61,19.48,222.022
25,2020-05-08T00:00:00+00:00,1588896000000.0,19.48,20.135,18.46,19.105,0.0
26,2020-05-09T00:00:00+00:00,1588982400000.0,19.105,19.665,17.025,17.315,1596.6604
27,2020-05-10T00:00:00+00:00,1589068800000.0,17.315,17.58,14.14,14.64,157.3936
28,2020-05-11T00:00:00+00:00,1589155200000.0,14.64,16.105,13.03,14.965,109.90575
29,2020-05-12T00:00:00+00:00,1589241600000.0,14.965,19.625,14.385,18.26,77.32455
30,2020-05-13T00:00:00+00:00,1589328000000.0,18.26,23.95,17.95,22.635,0.0
31,2020-05-14T00:00:00+00:00,1589414400000.0,22.635,24.05,19.025,23.37,69.0381
32,2020-05-15T00:00:00+00:00,1589500800000.0,23.37,23.37,18.12,20.035,1562.5963
33,2020-05-16T00:00:00+00:00,1589587200000.0,20.035,21.595,17.515,18.6,8.48705
34,2020-05-17T00:00:00+00:00,1589673600000.0,18.6,20.31,18.6,19.63,25.3227
35,2020-05-18T00:00:00+00:00,1589760000000.0,19.63,22.31,19.63,21.82,11.09135
36,2020-05-19T00:00:00+00:00,1589846400000.0,21.82,22.62,19.17,20.01,18.86
37,2020-05-20T00:00:00+00:00,1589932800000.0,20.01,20.5,17.355,18.325,76.59205
38,2020-05-21T00:00:00+00:00,1590019200000.0,18.325,19.0,15.385,16.445,103.1942
39,2020-05-22T00:00:00+00:00,1590105600000.0,16.445,16.99,16.235,16.95,87.0474
40,2020-05-23T00:00:00+00:00,1590192000000.0,16.95,16.95,15.805,16.265,0.0
41,2020-05-24T00:00:00+00:00,1590278400000.0,16.265,16.795,14.16,14.17,412.23235
42,2020-05-25T00:00:00+00:00,1590364800000.0,14.17,14.245,12.395,12.395,53.93965
43,2020-05-26T00:00:00+00:00,1590451200000.0,12.205,15.83,11.92,13.66,427.48015
44,2020-05-27T00:00:00+00:00,1590537600000.0,13.66,14.83,11.845,13.055,609.2035
45,2020-05-28T00:00:00+00:00,1590624000000.0,13.055,14.535,12.82,14.535,47.906
46,2020-05-29T00:00:00+00:00,1590710400000.0,14.535,15.78,14.49,15.25,480.11295
47,2020-05-30T00:00:00+00:00,1590796800000.0,15.25,15.945,15.015,15.695,230.92095
48,2020-05-31T00:00:00+00:00,1590883200000.0,15.695,16.405,13.945,14.025,671.78205
49,2020-06-01T00:00:00+00:00,1590969600000.0,14.025,15.275,14.025,15.22,0.0
50,2020-06-02T00:00:00+00:00,1591056000000.0,15.22,15.99,13.615,13.975,0.0
51,2020-06-03T00:00:00+00:00,1591142400000.0,13.975,14.025,11.8,12.92,27.62515
52,2020-06-04T00:00:00+00:00,1591228800000.0,12.92,15.515,12.065,14.605,25.1343
53,2020-06-05T00:00:00+00:00,1591315200000.0,14.605,17.185,14.605,15.015,0.0
54,2020-06-06T00:00:00+00:00,1591401600000.0,15.015,15.065,13.085,13.18,448.29265
55,2020-06-07T00:00:00+00:00,1591488000000.0,13.18,14.025,12.225,13.545,156.3194
56,2020-06-08T00:00:00+00:00,1591574400000.0,13.545,14.025,12.95,12.975,0.0
57,2020-06-09T00:00:00+00:00,1591660800000.0,12.975,13.27,12.865,12.915,121.6828
58,2020-06-10T00:00:00+00:00,1591747200000.0,12.915,12.915,12.075,12.25,96.86625
59,2020-06-11T00:00:00+00:00,1591833600000.0,12.25,12.27,10.13,10.625,736.20185
60,2020-06-12T00:00:00+00:00,1591920000000.0,10.625,11.655,9.435,11.645,115.21435
61,2020-06-13T00:00:00+00:00,1592006400000.0,11.645,12.105,10.74,11.595,0.0
62,2020-06-14T00:00:00+00:00,1592092800000.0,11.595,11.755,10.54,10.85,0.0
63,2020-06-15T00:00:00+00:00,1592179200000.0,10.85,10.915,9.755,10.74,53.5801
64,2020-06-16T00:00:00+00:00,1592265600000.0,10.74,11.33,10.545,11.015,115.25715
65,2020-06-17T00:00:00+00:00,1592352000000.0,11.015,11.27,10.565,10.955,0.0
66,2020-06-18T00:00:00+00:00,1592438400000.0,10.955,10.96,10.565,10.68,0.0
67,2020-06-19T00:00:00+00:00,1592524800000.0,10.68,11.785,10.565,11.055,0.0
68,2020-06-20T00:00:00+00:00,1592611200000.0,11.055,11.61,10.565,10.72,0.0
69,2020-06-21T00:00:00+00:00,1592697600000.0,10.73,12.965,10.335,11.88,8.6814
70,2020-06-22T00:00:00+00:00,1592784000000.0,11.88,14.02,11.69,13.88,124.3785
71,2020-06-23T00:00:00+00:00,1592870400000.0,13.88,13.98,12.7,13.46,0.0
72,2020-06-24T00:00:00+00:00,1592956800000.0,13.46,13.595,12.0,12.61,0.0
73,2020-06-25T00:00:00+00:00,1593043200000.0,12.61,13.445,11.595,12.495,0.0
74,2020-06-26T00:00:00+00:00,1593129600000.0,12.495,13.445,11.245,11.755,332.0945
75,2020-06-27T00:00:00+00:00,1593216000000.0,11.755,11.76,10.67,10.685,118.67525
76,2020-06-28T00:00:00+00:00,1593302400000.0,10.685,11.23,10.315,11.205,0.0
77,2020-06-29T00:00:00+00:00,1593388800000.0,11.205,11.505,10.525,11.485,0.0
78,2020-06-30T00:00:00+00:00,1593475200000.0,11.485,11.615,10.84,11.435,0.0
79,2020-07-01T00:00:00+00:00,1593561600000.0,11.435,12.29,11.2,12.265,58.1664
80,2020-07-02T00:00:00+00:00,1593648000000.0,12.265,12.29,11.48,11.925,1.6695
81,2020-07-03T00:00:00+00:00,1593734400000.0,11.925,12.205,11.845,11.855,332.29565
82,2020-07-04T00:00:00+00:00,1593820800000.0,11.855,12.195,11.81,12.07,0.0
83,2020-07-05T00:00:00+00:00,1593907200000.0,12.07,12.3,11.395,11.715,0.0
84,2020-07-06T00:00:00+00:00,1593993600000.0,11.715,13.0,11.625,12.535,0.9816
85,2020-07-07T00:00:00+00:00,1594080000000.0,12.535,14.125,12.135,13.13,4179.72705
86,2020-07-08T00:00:00+00:00,1594166400000.0,13.13,13.63,12.34,12.96,3987.5231
87,2020-07-09T00:00:00+00:00,1594252800000.0,12.96,13.36,12.17,12.59,180.75995
88,2020-07-10T00:00:00+00:00,1594339200000.0,12.59,12.645,12.48,12.61,9.9619
89,2020-07-11T00:00:00+00:00,1594425600000.0,12.61,12.985,12.535,12.815,0.0
90,2020-07-12T00:00:00+00:00,1594512000000.0,12.815,13.08,12.175,12.855,501.6738
91,2020-07-13T00:00:00+00:00,1594598400000.0,12.855,12.945,12.05,12.32,135.54235
92,2020-07-14T00:00:00+00:00,1594684800000.0,12.32,12.55,11.28,11.985,0.0
93,2020-07-15T00:00:00+00:00,1594771200000.0,11.985,12.32,10.905,11.155,271.8389
94,2020-07-16T00:00:00+00:00,1594857600000.0,11.155,11.93,10.07,11.545,692.66615
95,2020-07-17T00:00:00+00:00,1594944000000.0,11.545,11.805,11.11,11.51,0.0
96,2020-07-18T00:00:00+00:00,1595030400000.0,11.51,12.11,11.42,12.075,285.1657
97,2020-07-19T00:00:00+00:00,1595116800000.0,12.075,12.82,10.705,11.89,77.24835
98,2020-07-20T00:00:00+00:00,1595203200000.0,11.89,27.77,11.61,21.625,768.2902
99,2020-07-21T00:00:00+00:00,1595289600000.0,21.625,21.955,15.715,19.455,19673.43975
100,2020-07-22T00:00:00+00:00,1595376000000.0,19.455,35.57,18.0,26.02,11844.86858
101,2020-07-23T00:00:00+00:00,1595462400000.0,26.02,29.99,18.065,19.135,1650.31755
102,2020-07-24T00:00:00+00:00,1595548800000.0,19.135,22.83,19.07,22.39,1384.1078
103,2020-07-25T00:00:00+00:00,1595635200000.0,22.39,23.42,21.01,22.36,600.37125
104,2020-07-26T00:00:00+00:00,1595721600000.0,22.36,23.025,20.26,22.475,5152.81375
105,2020-07-27T00:00:00+00:00,1595808000000.0,22.475,26.81,19.0,22.285,3093.68625
106,2020-07-28T00:00:00+00:00,1595894400000.0,22.285,22.575,22.285,22.285,0.0
107,2020-07-29T00:00:00+00:00,1595980800000.0,22.285,23.255,22.285,23.0,115.22885
108,2020-07-30T00:00:00+00:00,1596067200000.0,23.0,23.5,23.0,23.24,0.2324
109,2020-07-31T00:00:00+00:00,1596153600000.0,23.24,24.73,22.52,24.73,296.8955
110,2020-08-01T00:00:00+00:00,1596240000000.0,24.73,31.57,24.73,31.56,44.3523
111,2020-08-02T00:00:00+00:00,1596326400000.0,31.56,33.59,28.24,31.65,433.34336
112,2020-08-03T00:00:00+00:00,1596412800000.0,31.65,46.9,30.41,45.92,349.11165
113,2020-08-04T00:00:00+00:00,1596499200000.0,45.92,53.61,42.96,53.525,768.58136
114,2020-08-05T00:00:00+00:00,1596585600000.0,53.525,67.35,52.175,66.425,617.951825
115,2020-08-06T00:00:00+00:00,1596672000000.0,66.425,66.875,42.52,58.13,1265.61869
116,2020-08-07T00:00:00+00:00,1596758400000.0,58.13,58.13,42.675,45.45,1693.42035
117,2020-08-08T00:00:00+00:00,1596844800000.0,45.45,55.975,43.95,55.975,31.896
118,2020-08-09T00:00:00+00:00,1596931200000.0,55.975,56.8,50.525,51.9,253.29575
119,2020-08-10T00:00:00+00:00,1597017600000.0,51.9,54.85,48.85,49.72,0.0
120,2020-08-11T00:00:00+00:00,1597104000000.0,49.72,54.99,41.24,54.53,284.79258
121,2020-08-12T00:00:00+00:00,1597190400000.0,54.53,79.6,53.65,79.6,871.056925
122,2020-08-13T00:00:00+00:00,1597276800000.0,79.6,82.0,69.65,70.175,232.4182
123,2020-08-14T00:00:00+00:00,1597363200000.0,70.175,73.8,69.775,72.2,287.10995
124,2020-08-15T00:00:00+00:00,1597449600000.0,72.2,73.075,67.325,69.25,201.2446
125,2020-08-16T00:00:00+00:00,1597536000000.0,69.25,77.225,63.675,68.225,123.799225
126,2020-08-17T00:00:00+00:00,1597622400000.0,68.225,74.525,63.725,74.525,67.042275
127,2020-08-18T00:00:00+00:00,1597708800000.0,74.525,83.825,73.45,74.075,119.818625
128,2020-08-19T00:00:00+00:00,1597795200000.0,74.075,79.95,65.05,65.575,756.843025
129,2020-08-20T00:00:00+00:00,1597881600000.0,65.575,67.325,61.825,64.35,0.0
130,2020-08-21T00:00:00+00:00,1597968000000.0,64.35,65.425,39.8,39.8,359.09227
131,2020-08-22T00:00:00+00:00,1598054400000.0,39.8,42.64,31.74,42.32,79.29212
132,2020-08-23T00:00:00+00:00,1598140800000.0,42.32,53.25,42.14,48.9,282.90122
133,2020-08-24T00:00:00+00:00,1598227200000.0,48.9,49.83,46.6,47.02,186.43553
134,2020-08-25T00:00:00+00:00,1598313600000.0,47.02,47.43,38.11,40.54,0.0
135,2020-08-26T00:00:00+00:00,1598400000000.0,40.54,43.81,40.31,43.12,791.48282
136,2020-08-27T00:00:00+00:00,1598486400000.0,43.12,43.12,40.54,41.24,41.38
137,2020-08-28T00:00:00+00:00,1598572800000.0,41.24,50.8,41.18,44.38,1549.54023
138,2020-08-29T00:00:00+00:00,1598659200000.0,44.38,49.24,42.23,48.77,0.0
139,2020-08-30T00:00:00+00:00,1598745600000.0,48.77,49.17,44.32,48.42,255.1331
140,2020-08-31T00:00:00+00:00,1598832000000.0,48.42,51.28,46.84,49.48,3.36464
141,2020-09-01T00:00:00+00:00,1598918400000.0,49.48,50.21,48.33,49.16,9.06315
142,2020-09-02T00:00:00+00:00,1599004800000.0,49.16,49.74,31.99,36.72,128.41205
143,2020-09-03T00:00:00+00:00,1599091200000.0,36.72,39.08,19.61,20.64,133.4183
144,2020-09-04T00:00:00+00:00,1599177600000.0,20.64,23.64,17.76,19.405,128.4
145,2020-09-05T00:00:00+00:00,1599264000000.0,19.405,30.515,18.255,25.7,306.4664
146,2020-09-06T00:00:00+00:00,1599350400000.0,25.7,25.79,18.26,20.57,44.1864
147,2020-09-07T00:00:00+00:00,1599436800000.0,20.57,20.715,16.51,18.9,53.00505
148,2020-09-08T00:00:00+00:00,1599523200000.0,18.9,21.535,17.04,18.21,60.09375
149,2020-09-09T00:00:00+00:00,1599609600000.0,18.21,24.3,17.52,23.61,0.0
150,2020-09-10T00:00:00+00:00,1599696000000.0,23.61,24.68,15.93,16.71,260.21075
151,2020-09-11T00:00:00+00:00,1599782400000.0,16.71,18.155,15.17,16.815,700.38765
152,2020-09-12T00:00:00+00:00,1599868800000.0,16.815,17.25,15.75,16.02,1007.80095
153,2020-09-13T00:00:00+00:00,1599955200000.0,16.02,17.285,15.61,16.275,1771.02955
154,2020-09-14T00:00:00+00:00,1600041600000.0,16.275,16.4,15.54,15.61,729.7155
155,2020-09-15T00:00:00+00:00,1600128000000.0,15.61,15.87,14.715,15.14,3743.13405
156,2020-09-16T00:00:00+00:00,1600214400000.0,15.14,15.14,9.645,9.645,1274.0961
157,2020-09-17T00:00:00+00:00,1600300800000.0,9.645,15.705,9.5275,11.57,1105.9665
158,2020-09-18T00:00:00+00:00,1600387200000.0,11.57,11.95,10.145,10.475,3713.5115
159,2020-09-19T00:00:00+00:00,1600473600000.0,10.475,13.16,10.475,13.16,3186.0029
160,2020-09-20T00:00:00+00:00,1600560000000.0,13.16,13.305,7.79,7.83,3592.957725
161,2020-09-21T00:00:00+00:00,1600646400000.0,7.83,9.13,6.1925,6.2425,2605.628275
162,2020-09-22T00:00:00+00:00,1600732800000.0,6.2425,6.2925,5.3775,5.3775,2844.3601
163,2020-09-23T00:00:00+00:00,1600819200000.0,5.3775,6.9225,5.37,5.845,3083.759225
164,2020-09-24T00:00:00+00:00,1600905600000.0,5.845,6.48,5.5225,6.4325,193.675675
165,2020-09-25T00:00:00+00:00,1600992000000.0,6.4325,8.725,5.6775,8.38,2606.818225
166,2020-09-26T00:00:00+00:00,1601078400000.0,8.38,8.38,6.3325,6.64,2291.33145
167,2020-09-27T00:00:00+00:00,1601164800000.0,6.64,6.8975,5.88,5.98,2821.2344
168,2020-09-28T00:00:00+00:00,1601251200000.0,5.98,6.5725,5.98,6.5475,542.406275
169,2020-09-29T00:00:00+00:00,1601337600000.0,6.5475,6.5475,6.275,6.5475,0.0
170,2020-09-30T00:00:00+00:00,1601424000000.0,6.5475,6.6975,6.5475,6.605,13.209975
171,2020-10-01T00:00:00+00:00,1601510400000.0,6.605,7.015,5.8425,5.9125,411.78315
172,2020-10-02T00:00:00+00:00,1601596800000.0,5.9125,6.3025,5.5525,5.76,16.7178
173,2020-10-03T00:00:00+00:00,1601683200000.0,5.76,6.2175,5.61,6.045,0.0
174,2020-10-04T00:00:00+00:00,1601769600000.0,6.045,6.16,5.665,5.965,0.0
175,2020-10-05T00:00:00+00:00,1601856000000.0,5.965,6.1725,5.96,6.01,0.0
176,2020-10-06T00:00:00+00:00,1601942400000.0,6.01,6.215,5.485,5.485,49.641475
177,2020-10-07T00:00:00+00:00,1602028800000.0,5.485,5.5125,5.0375,5.42,24.53375
178,2020-10-08T00:00:00+00:00,1602115200000.0,5.42,6.54,5.3525,6.52,56.1049
179,2020-10-09T00:00:00+00:00,1602201600000.0,6.52,6.97,6.0,6.97,3280.317375
180,2020-10-10T00:00:00+00:00,1602288000000.0,6.97,8.0175,6.94,7.2525,18.83755
181,2020-10-11T00:00:00+00:00,1602374400000.0,7.2525,7.465,6.47,7.33,0.0
182,2020-10-12T00:00:00+00:00,1602460800000.0,7.33,8.255,7.1925,7.915,0.0
183,2020-10-13T00:00:00+00:00,1602547200000.0,7.915,9.1325,7.6775,8.965,0.0
184,2020-10-14T00:00:00+00:00,1602633600000.0,8.965,9.95,8.2275,9.5675,0.0
185,2020-10-15T00:00:00+00:00,1602720000000.0,9.5675,9.855,5.2775,5.565,630.611325
186,2020-10-16T00:00:00+00:00,1602806400000.0,5.565,5.6225,4.397,4.417,32.684425
187,2020-10-17T00:00:00+00:00,1602892800000.0,4.417,4.45,4.241,4.267,114.13164
188,2020-10-18T00:00:00+00:00,1602979200000.0,4.267,4.773,4.266,4.736,99.14619
189,2020-10-19T00:00:00+00:00,1603065600000.0,4.736,4.841,4.4,4.419,38.83648
190,2020-10-20T00:00:00+00:00,1603152000000.0,4.419,4.629,4.161,4.267,0.0
191,2020-10-21T00:00:00+00:00,1603238400000.0,4.267,4.621,4.256,4.52,20.19885
192,2020-10-22T00:00:00+00:00,1603324800000.0,4.52,4.762,4.288,4.375,23.33668
193,2020-10-23T00:00:00+00:00,1603411200000.0,4.375,4.548,3.964,3.993,1069.19075
194,2020-10-24T00:00:00+00:00,1603497600000.0,3.993,4.282,3.933,4.282,101.47044
195,2020-10-25T00:00:00+00:00,1603584000000.0,4.282,4.282,3.888,3.9,77.01325
196,2020-10-26T00:00:00+00:00,1603670400000.0,3.9,4.029,3.767,3.8,15.72361
197,2020-10-27T00:00:00+00:00,1603756800000.0,3.8,3.8,3.559,3.632,31.77378
198,2020-10-28T00:00:00+00:00,1603843200000.0,3.632,3.697,3.6,3.697,0.0
199,2020-10-29T00:00:00+00:00,1603929600000.0,3.697,4.216,3.697,3.871,82.11257
200,2020-10-30T00:00:00+00:00,1604016000000.0,3.871,4.177,3.818,3.951,12.44384
201,2020-10-31T00:00:00+00:00,1604102400000.0,3.951,4.414,3.951,4.073,9.06194
202,2020-11-01T00:00:00+00:00,1604188800000.0,4.073,4.484,3.981,4.484,991.46636
203,2020-11-02T00:00:00+00:00,1604275200000.0,4.484,4.666,3.879,3.897,30.53606
204,2020-11-03T00:00:00+00:00,1604361600000.0,3.897,3.945,3.691,3.763,20.06418
205,2020-11-04T00:00:00+00:00,1604448000000.0,3.763,3.764,3.35,3.37,38.22963
206,2020-11-05T00:00:00+00:00,1604534400000.0,3.37,3.81,3.339,3.353,0.0
207,2020-11-06T00:00:00+00:00,1604620800000.0,3.353,3.912,3.281,3.644,7.15896
208,2020-11-07T00:00:00+00:00,1604707200000.0,3.644,3.912,3.049,3.177,48.01051
209,2020-11-08T00:00:00+00:00,1604793600000.0,3.177,3.283,1.9885,2.114,512.96395
210,2020-11-09T00:00:00+00:00,1604880000000.0,2.114,2.74,2.0205,2.654,635.39895
211,2020-11-10T00:00:00+00:00,1604966400000.0,2.654,3.311,2.461,3.223,0.0
212,2020-11-11T00:00:00+00:00,1605052800000.0,3.223,4.625,2.808,2.886,31.51912
213,2020-11-12T00:00:00+00:00,1605139200000.0,2.886,3.489,2.883,3.044,14.8633
214,2020-11-13T00:00:00+00:00,1605225600000.0,3.044,3.263,3.035,3.046,3.046
215,2020-11-14T00:00:00+00:00,1605312000000.0,3.046,3.157,2.895,3.007,25.2679
216,2020-11-15T00:00:00+00:00,1605398400000.0,3.007,3.017,2.543,2.556,0.0
217,2020-11-16T00:00:00+00:00,1605484800000.0,2.556,2.877,2.528,2.538,15.2576
218,2020-11-17T00:00:00+00:00,1605571200000.0,2.538,2.78,2.538,2.668,10.008
219,2020-11-18T00:00:00+00:00,1605657600000.0,2.668,2.819,2.619,2.768,39.621
220,2020-11-19T00:00:00+00:00,1605744000000.0,2.768,2.873,2.65,2.832,5.1714
221,2020-11-20T00:00:00+00:00,1605830400000.0,2.832,3.537,2.828,3.019,9.7482
222,2020-11-21T00:00:00+00:00,1605916800000.0,3.019,3.377,2.942,3.371,52.8945
223,2020-11-22T00:00:00+00:00,1606003200000.0,3.371,3.396,3.04,3.102,95.26682
224,2020-11-23T00:00:00+00:00,1606089600000.0,3.102,3.288,3.04,3.113,96.18709
225,2020-11-24T00:00:00+00:00,1606176000000.0,3.113,3.606,3.113,3.465,190.99007
226,2020-11-25T00:00:00+00:00,1606262400000.0,3.465,3.588,3.169,3.24,0.0
227,2020-11-26T00:00:00+00:00,1606348800000.0,3.24,3.522,2.601,2.942,0.0
228,2020-11-27T00:00:00+00:00,1606435200000.0,2.942,3.558,2.663,2.795,8.385
229,2020-11-28T00:00:00+00:00,1606521600000.0,2.795,2.795,2.67,2.795,0.0
230,2020-11-29T00:00:00+00:00,1606608000000.0,2.795,3.169,2.61,2.712,0.2712
231,2020-11-30T00:00:00+00:00,1606694400000.0,2.712,2.87,2.636,2.712,0.0
232,2020-12-01T00:00:00+00:00,1606780800000.0,2.712,2.886,2.603,2.603,167.3988
233,2020-12-02T00:00:00+00:00,1606867200000.0,2.603,2.809,2.603,2.783,0.0
234,2020-12-03T00:00:00+00:00,1606953600000.0,2.783,3.081,2.696,2.899,2.899
235,2020-12-04T00:00:00+00:00,1607040000000.0,2.899,3.106,2.874,2.875,16.675
236,2020-12-05T00:00:00+00:00,1607126400000.0,2.875,3.125,2.875,3.033,310.6682
237,2020-12-06T00:00:00+00:00,1607212800000.0,3.033,4.444,2.934,3.832,1447.8038
238,2020-12-07T00:00:00+00:00,1607299200000.0,3.832,3.878,3.211,3.501,578.63536
239,2020-12-08T00:00:00+00:00,1607385600000.0,3.501,3.501,3.262,3.262,359.34566
240,2020-12-09T00:00:00+00:00,1607472000000.0,3.262,3.262,2.833,3.164,0.0
241,2020-12-10T00:00:00+00:00,1607558400000.0,3.164,3.195,1.9655,2.1945,389.04655
242,2020-12-11T00:00:00+00:00,1607644800000.0,2.1945,2.462,2.0385,2.32,3546.45575
243,2020-12-12T00:00:00+00:00,1607731200000.0,2.32,2.469,2.1915,2.2855,4.8554
244,2020-12-13T00:00:00+00:00,1607817600000.0,2.2855,3.1405,2.245,2.704,4463.62835
245,2020-12-14T00:00:00+00:00,1607904000000.0,2.704,2.84,2.483,2.646,3715.9062
246,2020-12-15T00:00:00+00:00,1607990400000.0,2.646,3.457,2.622,3.317,5374.8188
247,2020-12-16T00:00:00+00:00,1608076800000.0,3.317,3.389,2.871,3.029,1866.93818
248,2020-12-17T00:00:00+00:00,1608163200000.0,3.029,3.132,2.17,2.198,5140.6944
249,2020-12-18T00:00:00+00:00,1608249600000.0,2.198,2.422,2.17,2.332,392.8392
250,2020-12-19T00:00:00+00:00,1608336000000.0,2.332,2.437,2.319,2.321,0.0
251,2020-12-20T00:00:00+00:00,1608422400000.0,2.321,2.481,2.319,2.337,0.0
252,2020-12-21T00:00:00+00:00,1608508800000.0,2.337,2.42,2.29,2.319,0.0
253,2020-12-22T00:00:00+00:00,1608595200000.0,2.319,2.4575,2.1765,2.335,1057.52715
254,2020-12-23T00:00:00+00:00,1608681600000.0,2.335,2.3725,2.1525,2.3725,0.0
255,2020-12-24T00:00:00+00:00,1608768000000.0,2.3725,2.3725,1.49,1.8795,372.504
256,2020-12-25T00:00:00+00:00,1608854400000.0,1.8795,2.3305,1.757,1.7755,11.50295
257,2020-12-26T00:00:00+00:00,1608940800000.0,1.7755,1.849,1.726,1.771,0.3557
258,2020-12-27T00:00:00+00:00,1609027200000.0,1.771,2.1755,1.5005,1.9465,154.2266
259,2020-12-28T00:00:00+00:00,1609113600000.0,1.9465,1.98,1.835,1.848,16.62755
260,2020-12-29T00:00:00+00:00,1609200000000.0,1.848,1.8625,1.7685,1.8415,0.0
261,2020-12-30T00:00:00+00:00,1609286400000.0,1.8415,1.8665,1.7225,1.8625,0.0
262,2020-12-31T00:00:00+00:00,1609372800000.0,1.8625,1.8625,1.7615,1.7915,0.52845
263,2021-01-01T00:00:00+00:00,1609459200000.0,1.7915,1.9045,1.7615,1.844,32.30665
264,2021-01-02T00:00:00+00:00,1609545600000.0,1.844,1.844,1.7845,1.844,0.0
265,2021-01-03T00:00:00+00:00,1609632000000.0,1.844,1.844,1.7135,1.8405,0.0
266,2021-01-04T00:00:00+00:00,1609718400000.0,1.8405,2.001,1.734,1.932,278.9397
267,2021-01-05T00:00:00+00:00,1609804800000.0,1.932,1.932,1.7105,1.826,0.0
268,2021-01-06T00:00:00+00:00,1609891200000.0,1.826,1.932,1.606,1.9305,630.2595
269,2021-01-07T00:00:00+00:00,1609977600000.0,1.9305,2.2,1.9305,2.1605,26.8339
270,2021-01-08T00:00:00+00:00,1610064000000.0,2.1605,5.2655,1.9735,4.465,1446.3031
271,2021-01-09T00:00:00+00:00,1610150400000.0,4.465,4.477,3.565,3.565,120.09719
272,2021-01-10T00:00:00+00:00,1610236800000.0,3.565,4.068,3.09,3.975,380.17951
273,2021-01-11T00:00:00+00:00,1610323200000.0,3.974,4.068,2.952,3.43,0.0
274,2021-01-12T00:00:00+00:00,1610409600000.0,3.43,4.594,3.214,4.594,191.7025
275,2021-01-13T00:00:00+00:00,1610496000000.0,4.594,5.008,4.103,4.846,466.18971
276,2021-01-14T00:00:00+00:00,1610582400000.0,4.846,5.498,4.684,5.498,23.9163
277,2021-01-15T00:00:00+00:00,1610668800000.0,5.498,5.498,4.544,5.045,0.0
278,2021-01-16T00:00:00+00:00,1610755200000.0,5.045,6.428,4.507,5.803,737.68993
279,2021-01-17T00:00:00+00:00,1610841600000.0,5.803,6.14,5.345,5.67,160.732425
280,2021-01-18T00:00:00+00:00,1610928000000.0,5.67,6.0525,5.4725,5.6925,179.7126
281,2021-01-19T00:00:00+00:00,1611014400000.0,5.6925,5.6925,4.756,5.069,399.223435
282,2021-01-20T00:00:00+00:00,1611100800000.0,5.069,5.087,4.312,4.701,0.0
283,2021-01-21T00:00:00+00:00,1611187200000.0,4.701,5.03,3.904,4.067,8.86943
284,2021-01-22T00:00:00+00:00,1611273600000.0,4.067,4.457,3.367,4.161,91.80794
285,2021-01-23T00:00:00+00:00,1611360000000.0,4.161,4.161,3.974,4.074,46.0894
286,2021-01-24T00:00:00+00:00,1611446400000.0,4.074,4.089,3.709,3.785,0.0
287,2021-01-25T00:00:00+00:00,1611532800000.0,3.785,3.847,2.49,2.863,114.04809
288,2021-01-26T00:00:00+00:00,1611619200000.0,2.863,3.026,1.923,2.196,15.8
289,2021-01-27T00:00:00+00:00,1611705600000.0,2.196,2.3045,2.0,2.0,0.0
290,2021-01-28T00:00:00+00:00,1611792000000.0,2.0,2.1485,2.0,2.132,13.69055
291,2021-01-29T00:00:00+00:00,1611878400000.0,2.132,2.622,1.8325,2.622,35.812
292,2021-01-30T00:00:00+00:00,1611964800000.0,2.622,3.014,2.504,2.908,56.344
293,2021-01-31T00:00:00+00:00,1612051200000.0,2.908,3.029,2.65,2.927,12.2428
294,2021-02-01T00:00:00+00:00,1612137600000.0,2.927,2.979,2.483,2.769,105.3598
295,2021-02-02T00:00:00+00:00,1612224000000.0,2.769,4.734,2.647,4.564,105.2016
296,2021-02-03T00:00:00+00:00,1612310400000.0,4.564,8.6275,4.541,8.03,429.674045
297,2021-02-04T00:00:00+00:00,1612396800000.0,8.03,15.94,7.8,15.94,1033.934525
298,2021-02-05T00:00:00+00:00,1612483200000.0,15.94,18.59,14.965,18.17,1308.2594
299,2021-02-06T00:00:00+00:00,1612569600000.0,18.17,25.29,17.25,24.285,2640.19625
300,2021-02-07T00:00:00+00:00,1612656000000.0,24.285,29.32,23.41,28.06,2736.7657
301,2021-02-08T00:00:00+00:00,1612742400000.0,28.06,44.0,27.53,44.0,4317.15055
302,2021-02-09T00:00:00+00:00,1612828800000.0,44.0,70.33,44.0,68.85,9262.52158
303,2021-02-10T00:00:00+00:00,1612915200000.0,68.85,79.0,55.325,71.75,3466.94135
304,2021-02-11T00:00:00+00:00,1613001600000.0,71.75,113.125,71.225,109.375,961.023725
305,2021-02-12T00:00:00+00:00,1613088000000.0,109.375,110.2,53.1,76.6,5874.342925
306,2021-02-13T00:00:00+00:00,1613174400000.0,76.6,78.125,64.6,68.5,3085.541525
307,2021-02-14T00:00:00+00:00,1613260800000.0,68.5,69.7,59.375,66.275,1892.291975
308,2021-02-15T00:00:00+00:00,1613347200000.0,66.275,66.775,53.675,54.1,1224.184925
309,2021-02-16T00:00:00+00:00,1613433600000.0,54.1,54.1,33.63,50.97,15818.26098
310,2021-02-17T00:00:00+00:00,1613520000000.0,50.97,87.04,45.96,83.5,2454.56614
311,2021-02-18T00:00:00+00:00,1613606400000.0,83.5,173.825,80.25,153.15,4670.93878
312,2021-02-19T00:00:00+00:00,1613692800000.0,153.15,224.65,118.5,222.65,8437.4226
313,2021-02-20T00:00:00+00:00,1613779200000.0,222.65,262.65,203.5,233.8,7351.2585
314,2021-02-21T00:00:00+00:00,1613865600000.0,233.8,291.1,227.5,277.4,2208.3318
315,2021-02-22T00:00:00+00:00,1613952000000.0,277.4,278.2,208.7,227.0,4662.0062
316,2021-02-23T00:00:00+00:00,1614038400000.0,227.0,227.0,131.95,145.15,5346.39485
317,2021-02-24T00:00:00+00:00,1614124800000.0,145.15,469.5,145.15,391.2,5694.1489
318,2021-02-25T00:00:00+00:00,1614211200000.0,391.2,433.1,266.9,286.4,2617.45742
319,2021-02-26T00:00:00+00:00,1614297600000.0,286.4,333.5,254.4,314.0,964.7505
320,2021-02-27T00:00:00+00:00,1614384000000.0,314.0,393.6,243.0,281.0,1541.6195
321,2021-02-28T00:00:00+00:00,1614470400000.0,281.0,295.5,79.75,110.5,5299.6843
322,2021-03-01T00:00:00+00:00,1614556800000.0,110.5,183.6,101.2,172.75,4724.74785
323,2021-03-02T00:00:00+00:00,1614643200000.0,172.75,220.85,171.65,205.65,1708.17
324,2021-03-03T00:00:00+00:00,1614729600000.0,205.65,280.35,202.65,217.45,971.4773
325,2021-03-04T00:00:00+00:00,1614816000000.0,217.45,241.9,175.05,201.4,1217.04985
326,2021-03-05T00:00:00+00:00,1614902400000.0,201.4,201.4,171.85,189.45,381.04915
327,2021-03-06T00:00:00+00:00,1614988800000.0,189.45,245.7,187.3,220.3,1178.94715
328,2021-03-07T00:00:00+00:00,1615075200000.0,220.3,304.4,220.3,263.4,1567.557
329,2021-03-08T00:00:00+00:00,1615161600000.0,263.4,263.4,206.9,223.4,388.70525
330,2021-03-09T00:00:00+00:00,1615248000000.0,223.4,343.6,211.15,338.7,502.5251
331,2021-03-10T00:00:00+00:00,1615334400000.0,338.7,519.3,230.0,487.1,3107.98175
332,2021-03-11T00:00:00+00:00,1615420800000.0,487.1,780.8,423.4,665.25,8440.47934
333,2021-03-12T00:00:00+00:00,1615507200000.0,665.25,891.0,556.75,722.25,19294.117825
334,2021-03-13T00:00:00+00:00,1615593600000.0,722.25,1075.75,499.0,966.25,7462.52029
335,2021-03-14T00:00:00+00:00,1615680000000.0,966.25,1234.25,619.0,704.75,9785.312325
336,2021-03-15T00:00:00+00:00,1615766400000.0,704.75,822.0,410.9,587.25,13332.53365
337,2021-03-16T00:00:00+00:00,1615852800000.0,587.25,831.0,457.75,509.6,11204.62396
338,2021-03-17T00:00:00+00:00,1615939200000.0,509.6,648.4,358.5,503.1,55828.65817
339,2021-03-18T00:00:00+00:00,1616025600000.0,503.1,751.5,457.7,610.5,47966.34002
340,2021-03-19T00:00:00+00:00,1616112000000.0,610.5,685.25,378.5,551.5,8416.867585
341,2021-03-20T00:00:00+00:00,1616198400000.0,551.5,886.75,515.75,818.0,4382.1574
342,2021-03-21T00:00:00+00:00,1616284800000.0,818.0,1125.0,676.25,1038.75,3854.984975
343,2021-03-22T00:00:00+00:00,1616371200000.0,1038.75,1429.0,1000.0,1209.5,8607.74485
344,2021-03-23T00:00:00+00:00,1616457600000.0,1209.5,2203.0,1209.5,2040.0,48895.60675
345,2021-03-24T00:00:00+00:00,1616544000000.0,2040.0,2040.0,1206.0,1264.0,5174.9693
346,2021-03-25T00:00:00+00:00,1616630400000.0,1264.0,1307.0,947.5,1142.0,6273.580075
347,2021-03-26T00:00:00+00:00,1616716800000.0,1142.0,2745.0,838.5,2645.0,36122.20835
348,2021-03-27T00:00:00+00:00,1616803200000.0,2645.0,4189.5,1756.5,3777.0,24211.18607
349,2021-03-28T00:00:00+00:00,1616889600000.0,3777.0,3820.0,433.5,618.5,109441.584075
350,2021-03-29T00:00:00+00:00,1616976000000.0,618.5,868.25,533.25,565.75,30793.7796
351,2021-03-30T00:00:00+00:00,1617062400000.0,565.75,577.0,258.0,334.4,63973.97974
352,2021-03-31T00:00:00+00:00,1617148800000.0,334.4,366.9,306.0,318.0,14673.79756
353,2021-04-01T00:00:00+00:00,1617235200000.0,318.0,325.1,118.4,155.45,51984.68211
354,2021-04-02T00:00:00+00:00,1617321600000.0,155.45,178.45,106.6,114.3,20349.716975
355,2021-04-03T00:00:00+00:00,1617408000000.0,114.3,118.5,66.325,73.825,22534.191075
356,2021-04-04T00:00:00+00:00,1617494400000.0,73.825,129.125,73.05,120.9,21509.016975
357,2021-04-05T00:00:00+00:00,1617580800000.0,120.9,121.95,81.2,92.75,12968.580675
358,2021-04-06T00:00:00+00:00,1617667200000.0,92.75,96.5,75.525,95.475,12429.930275
359,2021-04-07T00:00:00+00:00,1617753600000.0,95.475,117.125,81.95,86.05,7375.708875
360,2021-04-08T00:00:00+00:00,1617840000000.0,86.05,91.4,79.65,81.05,14703.2723
361,2021-04-09T00:00:00+00:00,1617926400000.0,81.05,90.7,80.425,83.85,5164.4438
362,2021-04-10T00:00:00+00:00,1618012800000.0,83.85,88.3,80.45,86.475,19243.670975
363,2021-04-11T00:00:00+00:00,1618099200000.0,86.475,86.475,73.875,82.6,2599.17875
364,2021-04-12T00:00:00+00:00,1618185600000.0,82.6,137.6,78.175,113.7,18084.62205
365,2021-04-13T00:00:00+00:00,1618272000000.0,113.7,120.05,76.15,85.775,15743.118675
366,2021-04-14T00:00:00+00:00,1618358400000.0,85.775,97.275,72.975,77.325,16520.1726
367,2021-04-15T00:00:00+00:00,1618444800000.0,77.325,90.025,74.75,86.325,14378.54945
368,2021-04-16T00:00:00+00:00,1618531200000.0,86.325,104.975,74.075,102.35,13031.44775
369,2021-04-17T00:00:00+00:00,1618617600000.0,102.35,105.0,79.0,91.275,12248.449925
370,2021-04-18T00:00:00+00:00,1618704000000.0,91.275,92.7,38.17,44.95,28677.63133
371,2021-04-19T00:00:00+00:00,1618790400000.0,44.95,60.0,44.07,47.65,27732.17852
372,2021-04-20T00:00:00+00:00,1618876800000.0,47.65,48.01,36.87,45.18,7904.61593
373,2021-04-21T00:00:00+00:00,1618963200000.0,45.18,63.92,45.18,51.0,5123.0325
374,2021-04-22T00:00:00+00:00,1619049600000.0,51.0,60.89,40.075,40.075,3949.22527
375,2021-04-23T00:00:00+00:00,1619136000000.0,40.075,40.77,24.0,26.24,2616.07942
376,2021-04-24T00:00:00+00:00,1619222400000.0,26.24,27.43,23.95,24.37,817.0011
377,2021-04-25T00:00:00+00:00,1619308800000.0,24.37,24.43,18.505,18.6,1375.4049
378,2021-04-26T00:00:00+00:00,1619395200000.0,18.6,21.68,18.6,20.575,1843.7117
379,2021-04-27T00:00:00+00:00,1619481600000.0,20.575,24.85,20.49,21.2,13096.23505
380,2021-04-28T00:00:00+00:00,1619568000000.0,21.2,22.545,19.23,19.275,3555.1903
381,2021-04-29T00:00:00+00:00,1619654400000.0,19.275,19.315,15.635,16.21,3060.6854
382,2021-04-30T00:00:00+00:00,1619740800000.0,16.21,19.275,15.75,18.485,13530.5662
383,2021-05-01T00:00:00+00:00,1619827200000.0,18.485,25.38,18.445,24.19,5173.4018
384,2021-05-02T00:00:00+00:00,1619913600000.0,24.19,27.73,19.63,20.11,41332.1553
385,2021-05-03T00:00:00+00:00,1620000000000.0,20.11,23.935,18.35,19.03,33982.86785
386,2021-05-04T00:00:00+00:00,1620086400000.0,19.03,19.435,16.4,17.1,3706.72585
387,2021-05-05T00:00:00+00:00,1620172800000.0,17.1,21.565,16.145,16.925,9898.5085
388,2021-05-06T00:00:00+00:00,1620259200000.0,16.925,19.77,15.91,16.37,4079.94885
389,2021-05-07T00:00:00+00:00,1620345600000.0,16.37,18.72,16.03,17.31,2633.54085
390,2021-05-08T00:00:00+00:00,1620432000000.0,17.31,18.46,16.625,16.94,2570.40305
391,2021-05-09T00:00:00+00:00,1620518400000.0,16.94,16.975,15.595,16.115,2885.93615
392,2021-05-10T00:00:00+00:00,1620604800000.0,16.115,16.54,14.71,15.195,5112.9701
393,2021-05-11T00:00:00+00:00,1620691200000.0,15.195,18.465,14.43,18.42,3445.0917
394,2021-05-12T00:00:00+00:00,1620777600000.0,18.42,19.0,15.725,15.885,12189.25525
395,2021-05-13T00:00:00+00:00,1620864000000.0,15.885,16.535,9.8625,10.7675,7508.283325
396,2021-05-14T00:00:00+00:00,1620950400000.0,10.7675,11.475,10.5,10.5,150.792
397,2021-05-15T00:00:00+00:00,1621036800000.0,10.5,10.5,9.7325,9.77,829.648075
398,2021-05-16T00:00:00+00:00,1621123200000.0,9.77,10.105,8.275,8.5125,696.866075
399,2021-05-17T00:00:00+00:00,1621209600000.0,8.5125,8.5125,5.625,6.14,7993.032275
400,2021-05-18T00:00:00+00:00,1621296000000.0,6.14,7.18,5.7675,6.86,173.5656
401,2021-05-19T00:00:00+00:00,1621382400000.0,6.86,6.86,3.01,3.804,5096.080195
402,2021-05-20T00:00:00+00:00,1621468800000.0,3.804,3.999,3.293,3.845,737.16178
403,2021-05-21T00:00:00+00:00,1621555200000.0,3.845,3.889,2.621,2.621,1602.91098
404,2021-05-22T00:00:00+00:00,1621641600000.0,2.621,2.621,2.217,2.284,355.4438
405,2021-05-23T00:00:00+00:00,1621728000000.0,2.284,2.511,1.4085,1.4305,1682.562
406,2021-05-24T00:00:00+00:00,1621814400000.0,1.4305,2.01,1.3645,1.9455,2097.12835
407,2021-05-25T00:00:00+00:00,1621900800000.0,1.9455,2.1965,1.874,2.061,2118.30615
408,2021-05-26T00:00:00+00:00,1621987200000.0,2.061,2.093,1.8365,1.8535,761.20765
409,2021-05-27T00:00:00+00:00,1622073600000.0,1.8535,1.9245,1.8085,1.8085,2403.44595
410,2021-05-28T00:00:00+00:00,1622160000000.0,1.8085,1.847,1.7395,1.743,193.1016
411,2021-05-29T00:00:00+00:00,1622246400000.0,1.743,1.83,1.67,1.67,446.82005
412,2021-05-30T00:00:00+00:00,1622332800000.0,1.67,1.844,1.67,1.844,70.5491
413,2021-05-31T00:00:00+00:00,1622419200000.0,1.844,1.844,1.8095,1.8325,6.04725
414,2021-06-01T00:00:00+00:00,1622505600000.0,1.8325,1.8835,1.7795,1.7795,130.2093
415,2021-06-02T00:00:00+00:00,1622592000000.0,1.7795,1.928,1.7795,1.9235,1055.1651
416,2021-06-03T00:00:00+00:00,1622678400000.0,1.9235,2.03,1.9155,1.968,206.8864
417,2021-06-04T00:00:00+00:00,1622764800000.0,1.968,1.97,1.808,1.8625,714.9664
418,2021-06-05T00:00:00+00:00,1622851200000.0,1.8625,1.8845,1.8355,1.8555,56.6819
419,2021-06-06T00:00:00+00:00,1622937600000.0,1.8555,1.8845,1.826,1.842,104.994
420,2021-06-07T00:00:00+00:00,1623024000000.0,1.842,1.859,1.7445,1.7645,569.38835
421,2021-06-08T00:00:00+00:00,1623110400000.0,1.7645,1.7725,1.577,1.5975,1222.68635
422,2021-06-09T00:00:00+00:00,1623196800000.0,1.5975,1.6505,1.5725,1.6345,2.09985
423,2021-06-10T00:00:00+00:00,1623283200000.0,1.6345,1.691,1.625,1.642,9.9679
424,2021-06-11T00:00:00+00:00,1623369600000.0,1.642,1.6675,1.623,1.662,7.70315
425,2021-06-12T00:00:00+00:00,1623456000000.0,1.662,1.6695,1.567,1.585,290.35
426,2021-06-13T00:00:00+00:00,1623542400000.0,1.585,1.612,1.5465,1.6035,259.9817
427,2021-06-14T00:00:00+00:00,1623628800000.0,1.6035,1.7095,1.5975,1.7065,15.5776
428,2021-06-15T00:00:00+00:00,1623715200000.0,1.7065,1.7095,1.666,1.669,378.36775
429,2021-06-16T00:00:00+00:00,1623801600000.0,1.669,1.669,1.6365,1.6435,17.81015
430,2021-06-17T00:00:00+00:00,1623888000000.0,1.6435,1.6645,1.602,1.602,156.69175
431,2021-06-18T00:00:00+00:00,1623974400000.0,1.602,1.6105,1.476,1.4905,9.9
432,2021-06-19T00:00:00+00:00,1624060800000.0,1.4905,1.5,1.42,1.425,348.53855
433,2021-06-20T00:00:00+00:00,1624147200000.0,1.425,1.4465,1.383,1.3875,86.19615
434,2021-06-21T00:00:00+00:00,1624233600000.0,1.3875,1.3875,1.2115,1.234,124.18485
435,2021-06-22T00:00:00+00:00,1624320000000.0,1.234,1.3725,0.9925,1.0445,48.47315
436,2021-06-23T00:00:00+00:00,1624406400000.0,1.0445,1.08475,1.0225,1.08475,86.963475
437,2021-06-24T00:00:00+00:00,1624492800000.0,1.08475,1.151,1.06725,1.151,849.836575
438,2021-06-25T00:00:00+00:00,1624579200000.0,1.151,1.19,1.101,1.1145,777.79885
439,2021-06-26T00:00:00+00:00,1624665600000.0,1.1145,1.1155,1.064,1.103,42.9791
440,2021-06-27T00:00:00+00:00,1624752000000.0,1.103,1.103,1.092,1.103,0.0
441,2021-06-28T00:00:00+00:00,1624838400000.0,1.103,1.12,1.079,1.12,46.2887
442,2021-06-29T00:00:00+00:00,1624924800000.0,1.12,1.147,1.118,1.147,124.2276
443,2021-06-30T00:00:00+00:00,1625011200000.0,1.147,1.1515,1.137,1.1515,9.9029
444,2021-07-01T00:00:00+00:00,1625097600000.0,1.1515,1.1515,1.1445,1.1505,4.94715
445,2021-07-02T00:00:00+00:00,1625184000000.0,1.1505,1.1985,1.1425,1.155,42.9862
446,2021-07-03T00:00:00+00:00,1625270400000.0,1.155,1.161,1.1545,1.161,0.0
447,2021-07-04T00:00:00+00:00,1625356800000.0,1.161,1.1885,1.161,1.1885,100.10865
448,2021-07-05T00:00:00+00:00,1625443200000.0,1.1885,1.1995,1.174,1.1875,2.93635
449,2021-07-06T00:00:00+00:00,1625529600000.0,1.1875,1.5415,1.1875,1.5415,252.58895
450,2021-07-07T00:00:00+00:00,1625616000000.0,1.5415,1.6225,1.434,1.4345,26300.53885
451,2021-07-08T00:00:00+00:00,1625702400000.0,1.4345,1.4345,1.3045,1.3135,175.43255
452,2021-07-09T00:00:00+00:00,1625788800000.0,1.3135,1.3605,1.283,1.3605,168.4852
453,2021-07-10T00:00:00+00:00,1625875200000.0,1.3605,1.3965,1.325,1.337,122.24025
454,2021-07-11T00:00:00+00:00,1625961600000.0,1.337,1.337,1.304,1.304,40.79255
455,2021-07-12T00:00:00+00:00,1626048000000.0,1.304,1.3095,1.2835,1.296,328.1295
456,2021-07-13T00:00:00+00:00,1626134400000.0,1.296,1.296,1.259,1.2825,5.51865
457,2021-07-14T00:00:00+00:00,1626220800000.0,1.2825,1.2835,1.2275,1.2515,37.225
458,2021-07-15T00:00:00+00:00,1626307200000.0,1.2515,1.2525,1.216,1.225,70.54
459,2021-07-16T00:00:00+00:00,1626393600000.0,1.225,1.229,1.177,1.177,92.0451
460,2021-07-17T00:00:00+00:00,1626480000000.0,1.177,1.184,1.1735,1.174,5.0482
461,2021-07-18T00:00:00+00:00,1626566400000.0,1.174,1.174,1.163,1.163,2.6749
462,2021-07-19T00:00:00+00:00,1626652800000.0,1.163,1.1745,1.1515,1.162,5.0052
463,2021-07-20T00:00:00+00:00,1626739200000.0,1.162,1.164,1.0845,1.094,180.03605
464,2021-07-21T00:00:00+00:00,1626825600000.0,1.094,1.1435,1.0895,1.1435,100.2907
465,2021-07-22T00:00:00+00:00,1626912000000.0,1.1435,1.1575,1.1375,1.1575,31.32935
466,2021-07-23T00:00:00+00:00,1626998400000.0,1.1575,1.1575,1.147,1.1575,0.0
467,2021-07-24T00:00:00+00:00,1627084800000.0,1.1575,1.266,1.1495,1.173,236.96535
468,2021-07-25T00:00:00+00:00,1627171200000.0,1.173,1.177,1.1315,1.136,331.00165
469,2021-07-26T00:00:00+00:00,1627257600000.0,1.136,1.2235,1.13,1.206,1863.8628
470,2021-07-27T00:00:00+00:00,1627344000000.0,1.206,1.206,1.1765,1.2,104.4343
471,2021-07-28T00:00:00+00:00,1627430400000.0,1.2,1.2,1.1345,1.135,274.28755
472,2021-07-29T00:00:00+00:00,1627516800000.0,1.135,1.169,1.135,1.169,22.9124
473,2021-07-30T00:00:00+00:00,1627603200000.0,1.169,1.174,1.1095,1.1735,93.7414
474,2021-07-31T00:00:00+00:00,1627689600000.0,1.1735,1.2335,1.1735,1.23,206.79075
475,2021-08-01T00:00:00+00:00,1627776000000.0,1.23,1.327,1.23,1.3255,2204.06955
476,2021-08-02T00:00:00+00:00,1627862400000.0,1.3255,1.327,1.2765,1.2765,22.9095
477,2021-08-03T00:00:00+00:00,1627948800000.0,1.2765,1.2765,1.1545,1.1545,54.1112
478,2021-08-04T00:00:00+00:00,1628035200000.0,1.1545,1.1545,1.082,1.1465,811.22565
479,2021-08-05T00:00:00+00:00,1628121600000.0,1.1465,1.2045,1.1195,1.2045,450.3518
480,2021-08-06T00:00:00+00:00,1628208000000.0,1.2045,1.2405,1.1745,1.2405,594.71295
481,2021-08-07T00:00:00+00:00,1628294400000.0,1.2405,1.476,1.2405,1.408,879.50155
482,2021-08-08T00:00:00+00:00,1628380800000.0,1.408,1.4315,1.3645,1.4225,699.45755
483,2021-08-09T00:00:00+00:00,1628467200000.0,1.4225,1.4225,1.3485,1.42,718.45155
484,2021-08-10T00:00:00+00:00,1628553600000.0,1.42,1.718,1.414,1.597,8327.3129
485,2021-08-11T00:00:00+00:00,1628640000000.0,1.597,1.8995,1.5675,1.8535,2480.3789
486,2021-08-12T00:00:00+00:00,1628726400000.0,1.8535,2.0025,1.627,1.7115,4191.33855
487,2021-08-13T00:00:00+00:00,1628812800000.0,1.7175,1.9075,1.703,1.88,3823.1786
488,2021-08-14T00:00:00+00:00,1628899200000.0,1.88,2.477,1.88,2.477,3220.155
489,2021-08-15T00:00:00+00:00,1628985600000.0,2.477,2.477,1.99,2.168,2396.2737
490,2021-08-16T00:00:00+00:00,1629072000000.0,2.168,2.531,2.1325,2.2755,2944.4732
491,2021-08-17T00:00:00+00:00,1629158400000.0,2.2755,2.3185,1.8305,1.8305,1391.24815
492,2021-08-18T00:00:00+00:00,1629244800000.0,1.8305,1.9515,1.781,1.886,405.351
493,2021-08-19T00:00:00+00:00,1629331200000.0,1.886,2.0205,1.806,2.017,450.4251
494,2021-08-20T00:00:00+00:00,1629417600000.0,2.017,2.198,2.017,2.198,930.7043
495,2021-08-21T00:00:00+00:00,1629504000000.0,2.198,2.2055,2.0755,2.102,430.72845
496,2021-08-22T00:00:00+00:00,1629590400000.0,2.102,2.109,2.011,2.017,774.62475
497,2021-08-23T00:00:00+00:00,1629676800000.0,2.017,2.419,2.0125,2.392,9655.44605
498,2021-08-24T00:00:00+00:00,1629763200000.0,2.392,2.465,2.088,2.0885,2641.3846
499,2021-08-25T00:00:00+00:00,1629849600000.0,2.0885,2.1055,1.8625,1.94,1919.2597
500,2021-08-26T00:00:00+00:00,1629936000000.0,1.94,1.94,1.6695,1.6765,3252.70565
501,2021-08-27T00:00:00+00:00,1630022400000.0,1.6765,1.859,1.6495,1.859,2021.57875
502,2021-08-28T00:00:00+00:00,1630108800000.0,1.859,1.859,1.67,1.68,13.2476
503,2021-08-29T00:00:00+00:00,1630195200000.0,1.68,1.7005,1.67,1.689,16.80685
504,2021-08-30T00:00:00+00:00,1630281600000.0,1.689,1.6965,1.542,1.5795,155.6062
505,2021-08-31T00:00:00+00:00,1630368000000.0,1.5795,1.586,1.505,1.551,371.21805
506,2021-09-01T00:00:00+00:00,1630454400000.0,1.551,1.574,1.5235,1.53,491.82275
507,2021-09-02T00:00:00+00:00,1630540800000.0,1.53,2.0405,1.527,1.9595,2324.2848
508,2021-09-03T00:00:00+00:00,1630627200000.0,1.9595,1.969,1.612,1.7615,7185.12215
509,2021-09-04T00:00:00+00:00,1630713600000.0,1.7615,1.763,1.5805,1.6585,1595.1278
510,2021-09-05T00:00:00+00:00,1630800000000.0,1.6585,1.678,1.609,1.671,414.3349
511,2021-09-06T00:00:00+00:00,1630886400000.0,1.671,1.802,1.5975,1.8005,3221.41645
512,2021-09-07T00:00:00+00:00,1630972800000.0,1.8005,1.8815,1.515,1.548,6039.11775
513,2021-09-08T00:00:00+00:00,1631059200000.0,1.548,1.5845,1.4275,1.525,3012.2692
514,2021-09-09T00:00:00+00:00,1631145600000.0,1.525,1.9415,1.458,1.821,1625.6004
515,2021-09-10T00:00:00+00:00,1631232000000.0,1.821,3.087,1.8205,3.066,18354.4076
516,2021-09-11T00:00:00+00:00,1631318400000.0,3.066,3.181,2.434,2.476,8808.2225
517,2021-09-12T00:00:00+00:00,1631404800000.0,2.476,2.965,2.446,2.751,3345.6313
518,2021-09-13T00:00:00+00:00,1631491200000.0,2.751,2.751,2.0495,2.1635,5143.20045
519,2021-09-14T00:00:00+00:00,1631577600000.0,2.1635,2.204,2.0415,2.178,4688.7505
520,2021-09-15T00:00:00+00:00,1631664000000.0,2.178,2.4245,2.104,2.377,1175.126
521,2021-09-16T00:00:00+00:00,1631750400000.0,2.377,2.431,2.2785,2.423,2214.9015
522,2021-09-17T00:00:00+00:00,1631836800000.0,2.423,2.458,2.261,2.2895,776.7493
523,2021-09-18T00:00:00+00:00,1631923200000.0,2.2895,2.3535,2.242,2.323,548.64345
524,2021-09-19T00:00:00+00:00,1632009600000.0,2.323,2.3365,2.241,2.2445,1796.62045
525,2021-09-20T00:00:00+00:00,1632096000000.0,2.2445,2.25,1.2685,1.352,6898.3589
526,2021-09-21T00:00:00+00:00,1632182400000.0,1.352,1.3565,1.18,1.18,3228.51625
527,2021-09-22T00:00:00+00:00,1632268800000.0,1.18,1.2875,1.1625,1.251,387.2356
528,2021-09-23T00:00:00+00:00,1632355200000.0,1.251,1.323,1.2255,1.323,955.86115
529,2021-09-24T00:00:00+00:00,1632441600000.0,1.323,1.3365,1.063,1.1565,1044.3002
530,2021-09-25T00:00:00+00:00,1632528000000.0,1.1565,1.16,1.075,1.113,703.9807
531,2021-09-26T00:00:00+00:00,1632614400000.0,1.113,1.113,0.955,0.98025,475.38825
532,2021-09-27T00:00:00+00:00,1632700800000.0,0.98025,1.03075,0.96525,0.97275,497.185725
533,2021-09-28T00:00:00+00:00,1632787200000.0,0.97275,0.97725,0.86675,0.86775,221.71225
534,2021-09-29T00:00:00+00:00,1632873600000.0,0.86775,0.87875,0.8365,0.837,134.4198
535,2021-09-30T00:00:00+00:00,1632960000000.0,0.837,0.92325,0.8365,0.89425,1555.747925
536,2021-10-01T00:00:00+00:00,1633046400000.0,0.89425,0.9265,0.8765,0.91275,700.238175
537,2021-10-02T00:00:00+00:00,1633132800000.0,0.91275,0.9545,0.90725,0.93075,193.245475
538,2021-10-03T00:00:00+00:00,1633219200000.0,0.93075,0.93075,0.87275,0.889,402.4954
539,2021-10-04T00:00:00+00:00,1633305600000.0,0.889,0.889,0.8485,0.8495,499.70835
540,2021-10-05T00:00:00+00:00,1633392000000.0,0.8495,0.863,0.7885,0.80425,441.3759
541,2021-10-06T00:00:00+00:00,1633478400000.0,0.80425,0.80675,0.618,0.71775,4825.938525
542,2021-10-07T00:00:00+00:00,1633564800000.0,0.71775,0.72375,0.69525,0.7215,291.20155
543,2021-10-08T00:00:00+00:00,1633651200000.0,0.7215,1.03975,0.72025,1.028,2591.26395
544,2021-10-09T00:00:00+00:00,1633737600000.0,1.028,1.49125,0.9125,1.49125,3089.357825
545,2021-10-10T00:00:00+00:00,1633824000000.0,1.49125,1.6185,1.2895,1.405,1066.274
546,2021-10-11T00:00:00+00:00,1633910400000.0,1.405,1.4205,1.199,1.2155,4232.1464
547,2021-10-12T00:00:00+00:00,1633996800000.0,1.2155,1.237,1.052,1.0735,585.82085
548,2021-10-13T00:00:00+00:00,1634083200000.0,1.0735,1.0775,0.81575,0.958,2495.173375
549,2021-10-14T00:00:00+00:00,1634169600000.0,0.958,0.97675,0.9285,0.9355,2400.342125
550,2021-10-15T00:00:00+00:00,1634256000000.0,0.9355,1.178,0.915,1.0905,4546.712475
551,2021-10-16T00:00:00+00:00,1634342400000.0,1.0905,1.195,1.0905,1.091,1844.80875
552,2021-10-17T00:00:00+00:00,1634428800000.0,1.091,1.2345,1.082,1.219,5060.01125
553,2021-10-18T00:00:00+00:00,1634515200000.0,1.219,1.2625,1.195,1.1965,473.19095
554,2021-10-19T00:00:00+00:00,1634601600000.0,1.1965,1.3185,1.1965,1.3135,8727.02665
555,2021-10-20T00:00:00+00:00,1634688000000.0,1.3135,2.0785,1.312,2.0705,10141.3181
556,2021-10-21T00:00:00+00:00,1634774400000.0,2.0705,2.112,1.637,1.6985,3008.14685
557,2021-10-22T00:00:00+00:00,1634860800000.0,1.6985,1.8225,1.643,1.716,39467.59495
558,2021-10-23T00:00:00+00:00,1634947200000.0,1.716,1.9395,1.716,1.755,11522.42505
559,2021-10-24T00:00:00+00:00,1635033600000.0,1.755,1.9525,1.5,1.575,7321.6246
560,2021-10-25T00:00:00+00:00,1635120000000.0,1.575,1.6545,1.5245,1.6385,2745.96885
561,2021-10-26T00:00:00+00:00,1635206400000.0,1.6385,1.655,1.582,1.587,5950.5343
562,2021-10-27T00:00:00+00:00,1635292800000.0,1.587,1.758,1.412,1.4155,4543.8986
563,2021-10-28T00:00:00+00:00,1635379200000.0,1.4155,1.555,1.4155,1.4685,8085.62005
564,2021-10-29T00:00:00+00:00,1635465600000.0,1.4685,1.538,1.463,1.487,2352.80365
565,2021-10-30T00:00:00+00:00,1635552000000.0,1.487,1.509,1.4475,1.4655,698.76805
566,2021-10-31T00:00:00+00:00,1635638400000.0,1.4655,1.48,1.424,1.425,148.3651
567,2021-11-01T00:00:00+00:00,1635724800000.0,1.425,1.442,1.3995,1.401,562.23515
568,2021-11-02T00:00:00+00:00,1635811200000.0,1.401,1.4835,1.3885,1.4735,4442.3309
569,2021-11-03T00:00:00+00:00,1635897600000.0,1.4735,3.482,1.4215,2.887,14675.32685
570,2021-11-04T00:00:00+00:00,1635984000000.0,2.887,2.899,1.3445,1.485,16551.6507
571,2021-11-05T00:00:00+00:00,1636070400000.0,1.485,1.49,1.183,1.209,9080.1593
572,2021-11-06T00:00:00+00:00,1636156800000.0,1.209,1.283,1.188,1.2785,5299.5135
573,2021-11-07T00:00:00+00:00,1636243200000.0,1.2785,2.1545,1.251,1.819,47415.9147
574,2021-11-08T00:00:00+00:00,1636329600000.0,1.819,1.892,1.551,1.725,6153.01865
575,2021-11-09T00:00:00+00:00,1636416000000.0,1.725,1.8965,1.5795,1.671,3039.4605
576,2021-11-10T00:00:00+00:00,1636502400000.0,1.671,1.671,0.9915,1.152,42566.78875
577,2021-11-11T00:00:00+00:00,1636588800000.0,1.152,1.2725,1.129,1.2685,734.1212
578,2021-11-12T00:00:00+00:00,1636675200000.0,1.2685,1.2825,0.71575,0.975,32180.455625
579,2021-11-13T00:00:00+00:00,1636761600000.0,0.975,0.991,0.97075,0.97225,1975.382275
580,2021-11-14T00:00:00+00:00,1636848000000.0,0.97225,0.97925,0.832,0.89125,1849.631225
581,2021-11-15T00:00:00+00:00,1636934400000.0,0.89125,0.999,0.83275,0.8515,3215.79175
582,2021-11-16T00:00:00+00:00,1637020800000.0,0.8515,0.85625,0.53875,0.572,2453.009975
583,2021-11-17T00:00:00+00:00,1637107200000.0,0.572,0.61575,0.5565,0.6115,537.11555
584,2021-11-18T00:00:00+00:00,1637193600000.0,0.6115,0.646,0.568,0.583,1955.170625
585,2021-11-19T00:00:00+00:00,1637280000000.0,0.583,0.583,0.538,0.5603,1260.13989
586,2021-11-20T00:00:00+00:00,1637366400000.0,0.5603,0.5705,0.54675,0.564,291.943925
587,2021-11-21T00:00:00+00:00,1637452800000.0,0.564,0.61825,0.5575,0.61325,3024.3553
588,2021-11-22T00:00:00+00:00,1637539200000.0,0.61325,0.61525,0.5425,0.549,118.5826
589,2021-11-23T00:00:00+00:00,1637625600000.0,0.549,0.5705,0.51875,0.55425,76.061725
590,2021-11-24T00:00:00+00:00,1637712000000.0,0.55425,0.66025,0.53725,0.55725,607.84405
591,2021-11-25T00:00:00+00:00,1637798400000.0,0.55725,0.632,0.5305,0.5885,855.909175
592,2021-11-26T00:00:00+00:00,1637884800000.0,0.5885,0.64975,0.3973,0.4003,5196.048295
593,2021-11-27T00:00:00+00:00,1637971200000.0,0.4003,0.4366,0.3973,0.427,190.40781
594,2021-11-28T00:00:00+00:00,1638057600000.0,0.427,0.4546,0.3379,0.3689,157.72165
595,2021-11-29T00:00:00+00:00,1638144000000.0,0.3689,0.4003,0.3359,0.3974,592.96941
596,2021-11-30T00:00:00+00:00,1638230400000.0,0.3974,0.4102,0.3778,0.4041,403.30239
597,2021-12-01T00:00:00+00:00,1638316800000.0,0.4041,0.4283,0.3721,0.3919,2863.92818
598,2021-12-02T00:00:00+00:00,1638403200000.0,0.3919,0.4014,0.3817,0.4014,1121.7801
599,2021-12-03T00:00:00+00:00,1638489600000.0,0.4014,0.4388,0.36,0.3626,91.54471
600,2021-12-04T00:00:00+00:00,1638576000000.0,0.3626,0.3677,0.1228,0.17945,3069.57969
601,2021-12-05T00:00:00+00:00,1638662400000.0,0.17945,0.19975,0.17945,0.1937,4.7207
602,2021-12-06T00:00:00+00:00,1638748800000.0,0.1937,0.19725,0.16905,0.18035,1309.3105
603,2021-12-07T00:00:00+00:00,1638835200000.0,0.18035,0.205,0.1718,0.1942,33220.58685
604,2021-12-08T00:00:00+00:00,1638921600000.0,0.1942,0.20025,0.1829,0.1982,2287.06525
605,2021-12-09T00:00:00+00:00,1639008000000.0,0.1982,0.20025,0.181,0.19215,3313.3377
606,2021-12-10T00:00:00+00:00,1639094400000.0,0.19215,0.1984,0.1903,0.1913,399.1358
607,2021-12-11T00:00:00+00:00,1639180800000.0,0.1913,0.1984,0.18715,0.1922,484.4599
608,2021-12-12T00:00:00+00:00,1639267200000.0,0.1922,0.1963,0.14325,0.15855,1161.6018
609,2021-12-13T00:00:00+00:00,1639353600000.0,0.1582,0.1591,0.1386,0.14175,1094.0246
610,2021-12-14T00:00:00+00:00,1639440000000.0,0.14175,0.14415,0.13865,0.14345,1353.62685
611,2021-12-15T00:00:00+00:00,1639526400000.0,0.14345,0.14345,0.13075,0.1407,225.97265
612,2021-12-16T00:00:00+00:00,1639612800000.0,0.1407,0.14695,0.1391,0.1463,297.63575
613,2021-12-17T00:00:00+00:00,1639699200000.0,0.1463,0.1469,0.13895,0.13895,885.07065
614,2021-12-18T00:00:00+00:00,1639785600000.0,0.13895,0.142,0.13895,0.1415,680.2055
615,2021-12-19T00:00:00+00:00,1639872000000.0,0.1415,0.14595,0.14115,0.14315,12.38185
616,2021-12-20T00:00:00+00:00,1639958400000.0,0.14315,0.1457,0.14,0.14015,1163.9518
617,2021-12-21T00:00:00+00:00,1640044800000.0,0.14015,0.15855,0.14015,0.15795,85.3389
618,2021-12-22T00:00:00+00:00,1640131200000.0,0.15795,0.1618,0.15575,0.1584,1463.40855
619,2021-12-23T00:00:00+00:00,1640217600000.0,0.1584,0.17015,0.1581,0.16915,500.7288
620,2021-12-24T00:00:00+00:00,1640304000000.0,0.16915,0.1695,0.16305,0.16305,323.1392
621,2021-12-25T00:00:00+00:00,1640390400000.0,0.16305,0.16385,0.161,0.1623,67.49975
622,2021-12-26T00:00:00+00:00,1640476800000.0,0.1623,0.16425,0.161,0.16235,59.19265
623,2021-12-27T00:00:00+00:00,1640563200000.0,0.16235,0.16575,0.16065,0.16315,377.6459
624,2021-12-28T00:00:00+00:00,1640649600000.0,0.16315,0.16575,0.1518,0.15255,448.75215
625,2021-12-29T00:00:00+00:00,1640736000000.0,0.15255,0.1529,0.14575,0.1466,12.75085
626,2021-12-30T00:00:00+00:00,1640822400000.0,0.1466,0.18115,0.14505,0.1741,659.60025
627,2021-12-31T00:00:00+00:00,1640908800000.0,0.1741,0.17895,0.17245,0.17245,0.69865
628,2022-01-01T00:00:00+00:00,1640995200000.0,0.17245,0.17845,0.17245,0.1776,40.0345
629,2022-01-02T00:00:00+00:00,1641081600000.0,0.1776,0.18145,0.17445,0.17715,1210.9991
630,2022-01-03T00:00:00+00:00,1641168000000.0,0.17715,0.1868,0.1704,0.17175,2326.97205
631,2022-01-04T00:00:00+00:00,1641254400000.0,0.17175,0.17395,0.17025,0.1732,6.41595
632,2022-01-05T00:00:00+00:00,1641340800000.0,0.1732,0.174,0.15665,0.15795,196.2973
633,2022-01-06T00:00:00+00:00,1641427200000.0,0.15795,0.15885,0.14985,0.1499,1.5095
634,2022-01-07T00:00:00+00:00,1641513600000.0,0.1499,0.15185,0.1449,0.1464,90.38675
635,2022-01-08T00:00:00+00:00,1641600000000.0,0.1464,0.1483,0.14105,0.14745,307.0209
636,2022-01-09T00:00:00+00:00,1641686400000.0,0.14745,0.15545,0.14745,0.15545,22.59035
637,2022-01-10T00:00:00+00:00,1641772800000.0,0.15545,0.1618,0.14845,0.1518,1.5804
638,2022-01-11T00:00:00+00:00,1641859200000.0,0.1518,0.1571,0.1494,0.15275,0.76375
639,2022-01-12T00:00:00+00:00,1641945600000.0,0.15275,0.1677,0.15235,0.16695,347.7199
640,2022-01-13T00:00:00+00:00,1642032000000.0,0.16695,0.17905,0.16635,0.16695,30030.5649
641,2022-01-14T00:00:00+00:00,1642118400000.0,0.16695,0.16715,0.1636,0.1637,519.4921
642,2022-01-15T00:00:00+00:00,1642204800000.0,0.1637,0.1645,0.1623,0.16235,0.0
643,2022-01-16T00:00:00+00:00,1642291200000.0,0.16235,0.1645,0.15865,0.15885,8.2252
644,2022-01-17T00:00:00+00:00,1642377600000.0,0.15885,0.1594,0.1537,0.1537,8.20125
645,2022-01-18T00:00:00+00:00,1642464000000.0,0.1537,0.1537,0.14505,0.14575,441.09775
646,2022-01-19T00:00:00+00:00,1642550400000.0,0.14575,0.14785,0.13715,0.1377,218.93825
647,2022-01-20T00:00:00+00:00,1642636800000.0,0.1377,0.14245,0.13665,0.13685,178.4395
648,2022-01-21T00:00:00+00:00,1642723200000.0,0.13685,0.1404,0.08815,0.088325,445.19
649,2022-01-22T00:00:00+00:00,1642809600000.0,0.088325,0.08965,0.075,0.0758,40.86825
650,2022-01-23T00:00:00+00:00,1642896000000.0,0.0758,0.076525,0.075725,0.07595,0.0