crypto_data/AXS_USD.csv

,startTime,time,open,high,low,close,volume
0,2021-04-06T00:00:00+00:00,1617667200000.0,8.249,8.423,7.461,7.751,49257.183
1,2021-04-07T00:00:00+00:00,1617753600000.0,7.751,8.045,6.579,7.296,232310.876
2,2021-04-08T00:00:00+00:00,1617840000000.0,7.296,7.945,7.269,7.715,13761.3437
3,2021-04-09T00:00:00+00:00,1617926400000.0,7.715,8.83,7.71,7.912,29023.2077
4,2021-04-10T00:00:00+00:00,1618012800000.0,7.912,8.069,7.309,7.529,55082.1132
5,2021-04-11T00:00:00+00:00,1618099200000.0,7.529,7.6,7.051,7.254,16961.3281
6,2021-04-12T00:00:00+00:00,1618185600000.0,7.254,9.233,7.219,7.677,126185.6037
7,2021-04-13T00:00:00+00:00,1618272000000.0,7.677,8.802,7.677,8.057,41455.9386
8,2021-04-14T00:00:00+00:00,1618358400000.0,8.057,8.057,7.113,7.669,142524.8777
9,2021-04-15T00:00:00+00:00,1618444800000.0,7.669,8.073,7.494,8.049,31857.6463
10,2021-04-16T00:00:00+00:00,1618531200000.0,8.049,8.081,7.118,7.438,146303.5379
11,2021-04-17T00:00:00+00:00,1618617600000.0,7.438,8.084,7.373,7.74,94298.4696
12,2021-04-18T00:00:00+00:00,1618704000000.0,7.74,7.744,5.882,6.659,184255.4124
13,2021-04-19T00:00:00+00:00,1618790400000.0,6.659,9.297,6.495,8.024,489639.5837
14,2021-04-20T00:00:00+00:00,1618876800000.0,8.024,11.277,7.913,8.543,1727445.9698
15,2021-04-21T00:00:00+00:00,1618963200000.0,8.543,9.28,7.992,8.198,272279.8143
16,2021-04-22T00:00:00+00:00,1619049600000.0,8.198,10.307,8.055,8.1,293859.0699
17,2021-04-23T00:00:00+00:00,1619136000000.0,8.1,8.331,5.97,7.414,467200.7751
18,2021-04-24T00:00:00+00:00,1619222400000.0,7.414,7.414,6.486,6.536,40845.6123
19,2021-04-25T00:00:00+00:00,1619308800000.0,6.536,7.181,6.12,6.566,34174.4751
20,2021-04-26T00:00:00+00:00,1619395200000.0,6.566,7.563,6.476,7.504,57782.9862
21,2021-04-27T00:00:00+00:00,1619481600000.0,7.504,9.047,7.444,8.548,117025.2842
22,2021-04-28T00:00:00+00:00,1619568000000.0,8.548,10.729,8.298,10.729,99558.0005
23,2021-04-29T00:00:00+00:00,1619654400000.0,10.729,10.891,9.401,10.151,46516.2752
24,2021-04-30T00:00:00+00:00,1619740800000.0,10.151,10.241,9.437,10.117,237097.6213
25,2021-05-01T00:00:00+00:00,1619827200000.0,10.117,10.29,9.428,9.721,31033.9884
26,2021-05-02T00:00:00+00:00,1619913600000.0,9.721,9.721,8.915,9.244,36408.0884
27,2021-05-03T00:00:00+00:00,1620000000000.0,9.244,9.637,9.061,9.206,51959.8944
28,2021-05-04T00:00:00+00:00,1620086400000.0,9.206,9.617,8.052,8.052,158546.1262
29,2021-05-05T00:00:00+00:00,1620172800000.0,8.052,8.77,7.954,8.676,73840.8883
30,2021-05-06T00:00:00+00:00,1620259200000.0,8.676,8.676,7.719,7.906,192978.8034
31,2021-05-07T00:00:00+00:00,1620345600000.0,7.906,9.036,7.401,8.307,83675.6141
32,2021-05-08T00:00:00+00:00,1620432000000.0,8.307,9.0,8.226,8.26,155193.8085
33,2021-05-09T00:00:00+00:00,1620518400000.0,8.26,8.326,7.652,8.003,33617.8615
34,2021-05-10T00:00:00+00:00,1620604800000.0,8.003,8.272,6.85,7.195,562823.583
35,2021-05-11T00:00:00+00:00,1620691200000.0,7.195,8.402,6.933,8.083,472933.6199
36,2021-05-12T00:00:00+00:00,1620777600000.0,8.083,9.159,6.729,6.729,1010173.9254
37,2021-05-13T00:00:00+00:00,1620864000000.0,6.729,7.548,6.341,6.798,432982.4392
38,2021-05-14T00:00:00+00:00,1620950400000.0,6.798,7.347,6.798,7.067,111028.0135
39,2021-05-15T00:00:00+00:00,1621036800000.0,7.067,7.115,6.421,6.523,114584.5371
40,2021-05-16T00:00:00+00:00,1621123200000.0,6.523,7.066,6.085,6.403,61219.496
41,2021-05-17T00:00:00+00:00,1621209600000.0,6.403,6.83,5.857,6.504,309028.6326
42,2021-05-18T00:00:00+00:00,1621296000000.0,6.504,7.051,6.419,6.515,221160.8479
43,2021-05-19T00:00:00+00:00,1621382400000.0,6.515,6.606,2.958,4.035,249608.4247
44,2021-05-20T00:00:00+00:00,1621468800000.0,4.035,4.826,3.589,4.624,112369.0274
45,2021-05-21T00:00:00+00:00,1621555200000.0,4.624,5.275,3.732,4.266,136339.3962
46,2021-05-22T00:00:00+00:00,1621641600000.0,4.266,4.356,3.721,3.94,51689.3989
47,2021-05-23T00:00:00+00:00,1621728000000.0,3.94,4.028,2.78,3.339,132692.5264
48,2021-05-24T00:00:00+00:00,1621814400000.0,3.339,4.286,3.339,4.15,234498.2391
49,2021-05-25T00:00:00+00:00,1621900800000.0,4.15,4.35,3.724,4.064,166988.6001
50,2021-05-26T00:00:00+00:00,1621987200000.0,4.064,4.865,4.035,4.865,373964.5551
51,2021-05-27T00:00:00+00:00,1622073600000.0,4.865,4.872,4.29,4.806,269764.9662
52,2021-05-28T00:00:00+00:00,1622160000000.0,4.806,4.992,4.047,4.167,504758.2037
53,2021-05-29T00:00:00+00:00,1622246400000.0,4.167,5.964,4.167,4.765,441053.6024
54,2021-05-30T00:00:00+00:00,1622332800000.0,4.765,4.85,4.16,4.567,164353.0168
55,2021-05-31T00:00:00+00:00,1622419200000.0,4.567,5.245,4.525,4.966,458615.7166
56,2021-06-01T00:00:00+00:00,1622505600000.0,4.966,4.967,4.576,4.711,82909.8515
57,2021-06-02T00:00:00+00:00,1622592000000.0,4.711,4.742,4.486,4.698,31380.1504
58,2021-06-03T00:00:00+00:00,1622678400000.0,4.698,4.808,4.595,4.773,14944.2557
59,2021-06-04T00:00:00+00:00,1622764800000.0,4.773,4.85,4.137,4.344,91173.0565
60,2021-06-05T00:00:00+00:00,1622851200000.0,4.344,4.493,4.086,4.192,15496.2639
61,2021-06-06T00:00:00+00:00,1622937600000.0,4.192,4.398,4.172,4.372,11044.3106
62,2021-06-07T00:00:00+00:00,1623024000000.0,4.372,4.515,3.986,4.012,92283.4573
63,2021-06-08T00:00:00+00:00,1623110400000.0,4.012,4.117,3.412,3.848,157466.1629
64,2021-06-09T00:00:00+00:00,1623196800000.0,3.848,4.066,3.564,4.004,114890.8487
65,2021-06-10T00:00:00+00:00,1623283200000.0,4.004,4.174,3.795,3.952,66774.4535
66,2021-06-11T00:00:00+00:00,1623369600000.0,3.952,5.078,3.941,4.29,514563.462
67,2021-06-12T00:00:00+00:00,1623456000000.0,4.29,4.29,3.748,3.793,137269.27
68,2021-06-13T00:00:00+00:00,1623542400000.0,3.793,4.022,3.643,3.98,156848.9102
69,2021-06-14T00:00:00+00:00,1623628800000.0,3.98,4.254,3.865,4.176,65993.0689
70,2021-06-15T00:00:00+00:00,1623715200000.0,4.176,4.505,4.061,4.474,67080.2752
71,2021-06-16T00:00:00+00:00,1623801600000.0,4.474,4.84,4.163,4.175,172500.6259
72,2021-06-17T00:00:00+00:00,1623888000000.0,4.174,4.721,4.167,4.721,185324.4673
73,2021-06-18T00:00:00+00:00,1623974400000.0,4.721,4.993,4.237,4.372,369057.424
74,2021-06-19T00:00:00+00:00,1624060800000.0,4.372,4.511,4.208,4.208,9633.2956
75,2021-06-20T00:00:00+00:00,1624147200000.0,4.208,4.252,3.808,4.195,31249.1526
76,2021-06-21T00:00:00+00:00,1624233600000.0,4.195,4.221,3.224,3.224,175921.183
77,2021-06-22T00:00:00+00:00,1624320000000.0,3.224,3.637,2.893,3.142,141168.6503
78,2021-06-23T00:00:00+00:00,1624406400000.0,3.142,3.762,3.142,3.678,170533.1181
79,2021-06-24T00:00:00+00:00,1624492800000.0,3.678,3.837,3.514,3.8,103402.7401
80,2021-06-25T00:00:00+00:00,1624579200000.0,3.8,3.882,3.413,3.459,45976.8265
81,2021-06-26T00:00:00+00:00,1624665600000.0,3.459,3.623,3.268,3.623,51476.0684
82,2021-06-27T00:00:00+00:00,1624752000000.0,3.623,3.731,3.5,3.731,38041.6563
83,2021-06-28T00:00:00+00:00,1624838400000.0,3.731,4.045,3.677,3.963,15979.3497
84,2021-06-29T00:00:00+00:00,1624924800000.0,3.963,4.852,3.963,4.611,114783.9175
85,2021-06-30T00:00:00+00:00,1625011200000.0,4.611,5.839,4.44,5.653,704479.1519
86,2021-07-01T00:00:00+00:00,1625097600000.0,5.653,5.967,5.221,5.762,274854.094
87,2021-07-02T00:00:00+00:00,1625184000000.0,5.762,6.368,5.756,6.099,694116.8436
88,2021-07-03T00:00:00+00:00,1625270400000.0,6.099,7.905,5.789,7.686,793544.0001
89,2021-07-04T00:00:00+00:00,1625356800000.0,7.686,9.712,7.546,8.792,730105.3188
90,2021-07-05T00:00:00+00:00,1625443200000.0,8.792,9.0,7.466,8.016,381495.1786
91,2021-07-06T00:00:00+00:00,1625529600000.0,8.016,11.892,8.016,10.91,1232070.4006
92,2021-07-07T00:00:00+00:00,1625616000000.0,10.91,16.685,10.468,13.584,4738670.2138
93,2021-07-08T00:00:00+00:00,1625702400000.0,13.584,15.879,11.543,12.112,1973261.8238
94,2021-07-09T00:00:00+00:00,1625788800000.0,12.112,16.749,10.674,16.577,2104585.571
95,2021-07-10T00:00:00+00:00,1625875200000.0,16.577,19.692,16.275,17.695,1694460.9553
96,2021-07-11T00:00:00+00:00,1625961600000.0,17.695,19.17,16.023,19.022,522046.4339
97,2021-07-12T00:00:00+00:00,1626048000000.0,19.022,19.2,16.866,17.5,714589.1541
98,2021-07-13T00:00:00+00:00,1626134400000.0,17.5,22.595,17.389,20.862,2336450.7283
99,2021-07-14T00:00:00+00:00,1626220800000.0,20.862,24.351,19.573,23.339,2263520.6152
100,2021-07-15T00:00:00+00:00,1626307200000.0,23.339,29.41,22.655,23.973,5921871.7684
101,2021-07-16T00:00:00+00:00,1626393600000.0,23.973,27.339,20.487,20.949,3594870.9191
102,2021-07-17T00:00:00+00:00,1626480000000.0,20.949,21.155,17.415,18.494,4989924.209
103,2021-07-18T00:00:00+00:00,1626566400000.0,18.494,20.93,17.392,18.648,1581760.3198
104,2021-07-19T00:00:00+00:00,1626652800000.0,18.648,18.979,15.614,17.043,3784470.8421
105,2021-07-20T00:00:00+00:00,1626739200000.0,17.043,17.2,14.167,15.02,1524043.3256
106,2021-07-21T00:00:00+00:00,1626825600000.0,15.02,22.812,14.753,22.214,3024440.1395
107,2021-07-22T00:00:00+00:00,1626912000000.0,22.331,25.938,21.967,24.729,4881021.0599
108,2021-07-23T00:00:00+00:00,1626998400000.0,24.729,49.006,24.319,42.372,13520507.5586
109,2021-07-24T00:00:00+00:00,1627084800000.0,42.372,49.817,38.277,42.122,9521102.1702
110,2021-07-25T00:00:00+00:00,1627171200000.0,42.122,44.021,37.377,43.951,4113051.118
111,2021-07-26T00:00:00+00:00,1627257600000.0,43.951,45.38,35.026,41.003,6306001.31
112,2021-07-27T00:00:00+00:00,1627344000000.0,41.003,53.696,36.246,46.911,9573658.872
113,2021-07-28T00:00:00+00:00,1627430400000.0,46.911,50.5,44.485,45.706,4327014.1813
114,2021-07-29T00:00:00+00:00,1627516800000.0,45.706,46.836,41.558,44.265,2158248.4431
115,2021-07-30T00:00:00+00:00,1627603200000.0,44.265,45.388,41.224,43.294,2289304.6811
116,2021-07-31T00:00:00+00:00,1627689600000.0,43.294,45.683,41.883,42.524,2761381.8169
117,2021-08-01T00:00:00+00:00,1627776000000.0,42.524,42.858,37.304,37.744,2903810.3763
118,2021-08-02T00:00:00+00:00,1627862400000.0,37.744,42.824,37.744,40.206,1550115.992
119,2021-08-03T00:00:00+00:00,1627948800000.0,40.206,40.252,37.578,38.45,1091136.8535
120,2021-08-04T00:00:00+00:00,1628035200000.0,38.45,45.918,37.79,43.702,3002516.891
121,2021-08-05T00:00:00+00:00,1628121600000.0,43.702,45.2,41.074,42.601,2760269.2776
122,2021-08-06T00:00:00+00:00,1628208000000.0,42.601,44.003,41.409,42.654,12733499.343
123,2021-08-07T00:00:00+00:00,1628294400000.0,42.654,43.694,40.223,41.404,3108292.7596
124,2021-08-08T00:00:00+00:00,1628380800000.0,41.404,47.477,40.135,42.22,6259999.7322
125,2021-08-09T00:00:00+00:00,1628467200000.0,42.22,45.206,40.722,43.595,4508267.8803
126,2021-08-10T00:00:00+00:00,1628553600000.0,43.595,64.679,43.339,64.137,19583235.9884
127,2021-08-11T00:00:00+00:00,1628640000000.0,64.137,77.328,63.132,66.337,25666838.951
128,2021-08-12T00:00:00+00:00,1628726400000.0,66.337,73.837,63.263,65.992,14993790.6132
129,2021-08-13T00:00:00+00:00,1628812800000.0,65.992,73.7,65.624,70.691,7274645.1989
130,2021-08-14T00:00:00+00:00,1628899200000.0,70.691,70.942,65.18,67.814,5865252.3564
131,2021-08-15T00:00:00+00:00,1628985600000.0,67.814,68.019,63.155,68.01,4883263.0537
132,2021-08-16T00:00:00+00:00,1629072000000.0,68.01,71.042,65.8,66.309,3834398.2213
133,2021-08-17T00:00:00+00:00,1629158400000.0,66.309,82.203,65.239,71.938,10269267.3969
134,2021-08-18T00:00:00+00:00,1629244800000.0,71.938,74.811,65.318,69.234,11708576.2667
135,2021-08-19T00:00:00+00:00,1629331200000.0,69.234,73.094,67.265,71.88,3536041.4875
136,2021-08-20T00:00:00+00:00,1629417600000.0,71.88,74.313,71.409,73.71,3125395.9776
137,2021-08-21T00:00:00+00:00,1629504000000.0,73.71,83.471,73.71,76.879,6330584.2625
138,2021-08-22T00:00:00+00:00,1629590400000.0,76.879,79.608,73.042,77.187,2696209.9729
139,2021-08-23T00:00:00+00:00,1629676800000.0,77.187,78.979,75.185,77.461,2685264.8989
140,2021-08-24T00:00:00+00:00,1629763200000.0,77.461,77.625,67.251,69.879,9274898.2128
141,2021-08-25T00:00:00+00:00,1629849600000.0,69.879,75.335,68.409,72.478,6137480.8258
142,2021-08-26T00:00:00+00:00,1629936000000.0,72.478,73.889,67.167,69.653,4719941.5296
143,2021-08-27T00:00:00+00:00,1630022400000.0,69.653,73.714,68.173,73.714,2969492.5734
144,2021-08-28T00:00:00+00:00,1630108800000.0,73.714,79.781,72.438,74.798,4922023.4755
145,2021-08-29T00:00:00+00:00,1630195200000.0,74.798,79.196,71.399,78.449,3064722.2248
146,2021-08-30T00:00:00+00:00,1630281600000.0,78.449,78.451,72.454,72.807,4474897.079
147,2021-08-31T00:00:00+00:00,1630368000000.0,72.807,75.898,71.139,72.185,4135778.0493
148,2021-09-01T00:00:00+00:00,1630454400000.0,72.185,74.713,69.34,73.956,4168409.6116
149,2021-09-02T00:00:00+00:00,1630540800000.0,73.956,74.715,71.602,72.761,3389828.3542
150,2021-09-03T00:00:00+00:00,1630627200000.0,72.761,76.5,71.406,73.95,4063509.1972
151,2021-09-04T00:00:00+00:00,1630713600000.0,73.95,94.641,72.432,82.564,25819373.0017
152,2021-09-05T00:00:00+00:00,1630800000000.0,82.564,88.879,79.935,82.335,15309383.233
153,2021-09-06T00:00:00+00:00,1630886400000.0,82.335,85.149,74.0,79.068,10485398.2425
154,2021-09-07T00:00:00+00:00,1630972800000.0,79.068,80.318,56.447,64.134,27371075.113
155,2021-09-08T00:00:00+00:00,1631059200000.0,64.134,70.822,60.0,67.985,7022684.4808
156,2021-09-09T00:00:00+00:00,1631145600000.0,67.985,72.289,66.717,69.101,4843005.2586
157,2021-09-10T00:00:00+00:00,1631232000000.0,69.101,71.277,62.647,65.42,4240971.8171
158,2021-09-11T00:00:00+00:00,1631318400000.0,65.42,71.97,64.921,68.922,3291837.7425
159,2021-09-12T00:00:00+00:00,1631404800000.0,68.922,70.862,66.088,69.865,4172454.385
160,2021-09-13T00:00:00+00:00,1631491200000.0,69.857,71.518,61.307,64.965,4978524.2331
161,2021-09-14T00:00:00+00:00,1631577600000.0,64.965,67.533,64.103,66.689,3572827.9644
162,2021-09-15T00:00:00+00:00,1631664000000.0,66.689,69.802,65.501,68.698,5636129.5823
163,2021-09-16T00:00:00+00:00,1631750400000.0,68.698,71.0,65.689,67.284,4118225.8548
164,2021-09-17T00:00:00+00:00,1631836800000.0,67.284,68.101,64.403,65.893,6364599.4715
165,2021-09-18T00:00:00+00:00,1631923200000.0,65.893,67.724,64.699,66.146,9126239.3659
166,2021-09-19T00:00:00+00:00,1632009600000.0,66.146,66.538,62.976,63.695,4835699.5485
167,2021-09-20T00:00:00+00:00,1632096000000.0,63.695,63.826,52.098,55.071,7849196.6975
168,2021-09-21T00:00:00+00:00,1632182400000.0,55.071,56.931,48.098,50.549,5722385.8521
169,2021-09-22T00:00:00+00:00,1632268800000.0,50.549,64.0,49.405,61.578,6095834.333
170,2021-09-23T00:00:00+00:00,1632355200000.0,61.578,69.252,61.085,67.362,8975580.1313
171,2021-09-24T00:00:00+00:00,1632441600000.0,67.362,71.277,63.486,68.222,9256725.6085
172,2021-09-25T00:00:00+00:00,1632528000000.0,68.222,69.095,64.424,65.304,2888014.2172
173,2021-09-26T00:00:00+00:00,1632614400000.0,65.304,65.492,58.274,63.75,2595566.8116
174,2021-09-27T00:00:00+00:00,1632700800000.0,63.75,67.252,62.798,63.813,2910740.0324
175,2021-09-28T00:00:00+00:00,1632787200000.0,63.813,73.017,62.985,69.101,15283129.7728
176,2021-09-29T00:00:00+00:00,1632873600000.0,69.101,75.185,67.747,69.322,12435093.7677
177,2021-09-30T00:00:00+00:00,1632960000000.0,69.322,79.103,68.779,74.693,14539483.4895
178,2021-10-01T00:00:00+00:00,1633046400000.0,74.693,117.523,74.143,110.394,47666939.2157
179,2021-10-02T00:00:00+00:00,1633132800000.0,110.394,120.663,106.0,107.848,26150427.4896
180,2021-10-03T00:00:00+00:00,1633219200000.0,107.848,139.104,103.146,137.283,22180020.0193
181,2021-10-04T00:00:00+00:00,1633305600000.0,137.283,155.161,131.596,134.778,36659502.8934
182,2021-10-05T00:00:00+00:00,1633392000000.0,134.778,145.799,127.363,128.772,38889390.953
183,2021-10-06T00:00:00+00:00,1633478400000.0,128.772,140.784,119.588,126.21,42985060.6732
184,2021-10-07T00:00:00+00:00,1633564800000.0,126.21,131.187,120.059,124.242,28396312.1785
185,2021-10-08T00:00:00+00:00,1633651200000.0,124.242,138.894,120.0,126.186,16878309.5444
186,2021-10-09T00:00:00+00:00,1633737600000.0,126.186,132.395,123.741,126.669,13871593.5409
187,2021-10-10T00:00:00+00:00,1633824000000.0,126.669,126.669,115.043,116.133,12613842.7767
188,2021-10-11T00:00:00+00:00,1633910400000.0,116.133,121.996,112.053,116.595,17089082.3435
189,2021-10-12T00:00:00+00:00,1633996800000.0,116.595,126.857,113.774,122.092,25813788.021
190,2021-10-13T00:00:00+00:00,1634083200000.0,122.092,124.929,117.5,121.71,10982922.9486
191,2021-10-14T00:00:00+00:00,1634169600000.0,121.71,143.82,120.357,136.392,31134637.5559
192,2021-10-15T00:00:00+00:00,1634256000000.0,136.392,145.866,124.409,125.665,19554380.846
193,2021-10-16T00:00:00+00:00,1634342400000.0,125.665,130.191,122.222,125.095,8563029.8363
194,2021-10-17T00:00:00+00:00,1634428800000.0,125.095,129.49,121.542,124.538,9777099.0942
195,2021-10-18T00:00:00+00:00,1634515200000.0,124.538,125.337,119.145,122.416,22666263.8165
196,2021-10-19T00:00:00+00:00,1634601600000.0,122.416,123.52,120.143,122.13,5546254.1097
197,2021-10-20T00:00:00+00:00,1634688000000.0,122.13,130.0,120.578,127.76,11107391.2392
198,2021-10-21T00:00:00+00:00,1634774400000.0,127.76,133.984,104.19,119.702,20938418.3417
199,2021-10-22T00:00:00+00:00,1634860800000.0,119.702,133.255,117.701,129.964,18167288.0108
200,2021-10-23T00:00:00+00:00,1634947200000.0,129.964,133.564,123.419,125.632,7595390.9026
201,2021-10-24T00:00:00+00:00,1635033600000.0,125.632,127.777,120.068,122.632,6879534.0887
202,2021-10-25T00:00:00+00:00,1635120000000.0,122.632,141.318,122.095,131.786,16490886.3986
203,2021-10-26T00:00:00+00:00,1635206400000.0,131.786,138.132,126.591,128.808,14504922.3893
204,2021-10-27T00:00:00+00:00,1635292800000.0,128.808,132.515,120.026,121.446,31512970.8042
205,2021-10-28T00:00:00+00:00,1635379200000.0,121.446,129.518,121.25,126.601,12806920.3173
206,2021-10-29T00:00:00+00:00,1635465600000.0,126.601,164.53,125.757,143.105,44845258.3769
207,2021-10-30T00:00:00+00:00,1635552000000.0,143.105,156.923,139.723,146.924,21963487.9378
208,2021-10-31T00:00:00+00:00,1635638400000.0,146.924,150.282,132.438,138.29,12703966.9851
209,2021-11-01T00:00:00+00:00,1635724800000.0,138.29,139.2,131.385,137.006,16347373.5031
210,2021-11-02T00:00:00+00:00,1635811200000.0,137.006,144.0,135.606,140.314,13369921.7167
211,2021-11-03T00:00:00+00:00,1635897600000.0,140.314,142.765,134.663,141.596,10008990.9846
212,2021-11-04T00:00:00+00:00,1635984000000.0,141.596,163.459,141.596,145.12,27470846.7116
213,2021-11-05T00:00:00+00:00,1636070400000.0,145.12,154.589,141.705,151.829,19515368.3703
214,2021-11-06T00:00:00+00:00,1636156800000.0,151.829,165.881,148.436,157.264,29008902.6049
215,2021-11-07T00:00:00+00:00,1636243200000.0,157.264,164.343,154.044,160.491,12139848.0467
216,2021-11-08T00:00:00+00:00,1636329600000.0,160.491,160.844,150.652,153.498,11973905.4865
217,2021-11-09T00:00:00+00:00,1636416000000.0,153.498,154.526,146.978,150.111,13190900.8866
218,2021-11-10T00:00:00+00:00,1636502400000.0,150.111,154.009,133.574,142.145,15170198.9967
219,2021-11-11T00:00:00+00:00,1636588800000.0,142.145,149.14,139.367,146.189,9625455.8754
220,2021-11-12T00:00:00+00:00,1636675200000.0,146.189,148.508,138.613,143.472,13076821.9224
221,2021-11-13T00:00:00+00:00,1636761600000.0,143.472,147.659,141.989,142.879,5173680.2219
222,2021-11-14T00:00:00+00:00,1636848000000.0,142.879,146.058,140.034,142.334,5267960.2871
223,2021-11-15T00:00:00+00:00,1636934400000.0,142.334,146.519,141.238,142.441,5273842.1083
224,2021-11-16T00:00:00+00:00,1637020800000.0,142.441,142.476,121.923,133.356,15465689.4242
225,2021-11-17T00:00:00+00:00,1637107200000.0,133.356,139.459,130.402,135.322,8730821.0248
226,2021-11-18T00:00:00+00:00,1637193600000.0,135.322,136.977,120.429,123.787,12105282.0857
227,2021-11-19T00:00:00+00:00,1637280000000.0,123.787,133.426,122.349,131.806,5743665.8048
228,2021-11-20T00:00:00+00:00,1637366400000.0,131.806,133.275,126.291,132.516,5379640.3328
229,2021-11-21T00:00:00+00:00,1637452800000.0,132.516,141.95,128.313,130.168,8630860.753
230,2021-11-22T00:00:00+00:00,1637539200000.0,130.168,132.686,126.0,128.158,5306591.8025
231,2021-11-23T00:00:00+00:00,1637625600000.0,128.158,138.966,126.74,136.507,7687701.5214
232,2021-11-24T00:00:00+00:00,1637712000000.0,136.507,145.2,132.585,140.231,13237225.3354
233,2021-11-25T00:00:00+00:00,1637798400000.0,140.231,144.762,136.657,138.858,9128434.1907
234,2021-11-26T00:00:00+00:00,1637884800000.0,138.858,140.338,122.705,125.578,17100597.5085
235,2021-11-27T00:00:00+00:00,1637971200000.0,125.539,129.802,124.648,127.833,3530468.4648
236,2021-11-28T00:00:00+00:00,1638057600000.0,127.833,135.102,123.305,133.216,5334247.5281
237,2021-11-29T00:00:00+00:00,1638144000000.0,133.216,137.786,132.914,134.516,14505643.6554
238,2021-11-30T00:00:00+00:00,1638230400000.0,134.516,139.55,131.724,137.107,5417397.397
239,2021-12-01T00:00:00+00:00,1638316800000.0,137.107,143.225,133.391,134.986,17296297.1125
240,2021-12-02T00:00:00+00:00,1638403200000.0,134.986,136.082,131.61,135.231,8835715.1009
241,2021-12-03T00:00:00+00:00,1638489600000.0,135.231,142.668,124.877,127.465,10131584.3327
242,2021-12-04T00:00:00+00:00,1638576000000.0,127.465,127.994,98.616,118.07,15544611.5487
243,2021-12-05T00:00:00+00:00,1638662400000.0,118.07,121.376,104.5,107.473,12438756.4951
244,2021-12-06T00:00:00+00:00,1638748800000.0,107.473,107.541,95.103,105.873,11077439.311
245,2021-12-07T00:00:00+00:00,1638835200000.0,105.873,110.447,104.344,105.723,5063813.0897
246,2021-12-08T00:00:00+00:00,1638921600000.0,105.723,121.829,105.07,113.454,11305462.7921
247,2021-12-09T00:00:00+00:00,1639008000000.0,113.454,115.324,102.825,103.729,9282886.6759
248,2021-12-10T00:00:00+00:00,1639094400000.0,103.729,106.622,97.172,97.537,4425153.7132
249,2021-12-11T00:00:00+00:00,1639180800000.0,97.537,103.897,95.489,103.184,3885217.4123
250,2021-12-12T00:00:00+00:00,1639267200000.0,103.184,105.938,100.604,104.212,1103791.7159
251,2021-12-13T00:00:00+00:00,1639353600000.0,104.212,104.888,90.927,92.94,5310480.881
252,2021-12-14T00:00:00+00:00,1639440000000.0,92.94,97.374,92.05,96.084,4528813.974
253,2021-12-15T00:00:00+00:00,1639526400000.0,96.084,103.273,91.858,101.558,4034672.8913
254,2021-12-16T00:00:00+00:00,1639612800000.0,101.558,103.909,97.356,98.002,1946177.7535
255,2021-12-17T00:00:00+00:00,1639699200000.0,98.002,99.27,91.454,94.535,3176793.5315
256,2021-12-18T00:00:00+00:00,1639785600000.0,94.535,97.46,92.738,96.234,3711029.5079
257,2021-12-19T00:00:00+00:00,1639872000000.0,96.234,98.709,94.5,95.279,2228528.3481
258,2021-12-20T00:00:00+00:00,1639958400000.0,95.279,96.116,89.585,92.73,2480033.3305
259,2021-12-21T00:00:00+00:00,1640044800000.0,92.73,97.955,92.158,97.319,12254289.1982
260,2021-12-22T00:00:00+00:00,1640131200000.0,97.319,104.009,96.04,101.624,8016675.2533
261,2021-12-23T00:00:00+00:00,1640217600000.0,101.624,107.933,99.714,107.454,3480686.0386
262,2021-12-24T00:00:00+00:00,1640304000000.0,107.454,109.669,103.699,104.63,5890566.8986
263,2021-12-25T00:00:00+00:00,1640390400000.0,104.63,110.5,103.611,109.212,3200417.1877
264,2021-12-26T00:00:00+00:00,1640476800000.0,109.212,109.245,105.526,107.593,2000956.0798
265,2021-12-27T00:00:00+00:00,1640563200000.0,107.593,111.652,106.397,107.078,2820809.8021
266,2021-12-28T00:00:00+00:00,1640649600000.0,107.078,107.915,98.668,99.766,3523206.294
267,2021-12-29T00:00:00+00:00,1640736000000.0,99.766,100.722,92.818,93.76,7601732.4355
268,2021-12-30T00:00:00+00:00,1640822400000.0,93.76,96.6,91.859,95.013,4392573.1086
269,2021-12-31T00:00:00+00:00,1640908800000.0,95.013,97.916,91.111,93.229,2437453.7849
270,2022-01-01T00:00:00+00:00,1640995200000.0,93.229,95.396,91.149,94.099,4562882.5702
271,2022-01-02T00:00:00+00:00,1641081600000.0,94.099,96.757,93.158,96.422,1041270.8505
272,2022-01-03T00:00:00+00:00,1641168000000.0,96.422,97.886,92.272,94.323,1843428.48
273,2022-01-04T00:00:00+00:00,1641254400000.0,94.323,96.697,92.617,92.86,2892821.0319
274,2022-01-05T00:00:00+00:00,1641340800000.0,92.86,94.919,74.527,79.955,11015624.6038
275,2022-01-06T00:00:00+00:00,1641427200000.0,79.955,81.111,75.5,79.034,7965851.0988
276,2022-01-07T00:00:00+00:00,1641513600000.0,79.034,79.14,70.464,73.56,11490703.0751
277,2022-01-08T00:00:00+00:00,1641600000000.0,73.56,75.774,67.684,70.348,6010760.8515
278,2022-01-09T00:00:00+00:00,1641686400000.0,70.348,74.199,69.041,71.978,2664599.4071
279,2022-01-10T00:00:00+00:00,1641772800000.0,71.978,73.134,65.184,68.312,2526102.2146
280,2022-01-11T00:00:00+00:00,1641859200000.0,68.312,73.406,67.535,72.766,3973657.4576
281,2022-01-12T00:00:00+00:00,1641945600000.0,72.766,79.533,72.189,78.229,2936318.1209
282,2022-01-13T00:00:00+00:00,1642032000000.0,78.229,78.713,72.871,73.052,2041060.9256
283,2022-01-14T00:00:00+00:00,1642118400000.0,73.033,75.735,70.938,73.666,3220240.9094
284,2022-01-15T00:00:00+00:00,1642204800000.0,73.666,76.186,73.0,75.413,1187176.4692
285,2022-01-16T00:00:00+00:00,1642291200000.0,75.413,82.732,74.576,80.281,11892211.9911
286,2022-01-17T00:00:00+00:00,1642377600000.0,80.281,83.908,75.151,76.505,10590417.5816
287,2022-01-18T00:00:00+00:00,1642464000000.0,76.505,77.293,72.16,73.791,5509716.1686
288,2022-01-19T00:00:00+00:00,1642550400000.0,73.791,74.094,70.489,71.729,4153298.1306
289,2022-01-20T00:00:00+00:00,1642636800000.0,71.729,75.908,68.69,69.127,5985109.1142
290,2022-01-21T00:00:00+00:00,1642723200000.0,69.127,69.257,56.857,58.356,7201394.3753
291,2022-01-22T00:00:00+00:00,1642809600000.0,58.346,59.393,47.521,50.128,8333405.5019
292,2022-01-23T00:00:00+00:00,1642896000000.0,50.128,54.207,49.658,51.23,2785389.8082