slug,asset,name,date,ranknow,open,high,low,close,volume,market,close_ratio,spread
target-coin,TGT,Target Coin,29-09-2017,607,0.028961,0.054766,0.028961,0.041777,69996,0,0.4966,0.03
target-coin,TGT,Target Coin,30-09-2017,607,0.041783,0.046196,0.031435,0.031744,5725,0,0.0209,0.01
target-coin,TGT,Target Coin,01-10-2017,607,0.031761,0.035957,0.02104,0.028385,5012,0,0.4924,0.01
target-coin,TGT,Target Coin,02-10-2017,607,0.028375,0.054595,0.020417,0.022525,8010,0,0.0617,0.03
target-coin,TGT,Target Coin,03-10-2017,607,0.022527,0.032225,0.020211,0.020359,1787,0,0.0123,0.01
target-coin,TGT,Target Coin,04-10-2017,607,0.020407,0.02754,0.017278,0.019443,1298,0,0.211,0.01
target-coin,TGT,Target Coin,05-10-2017,607,0.019451,0.032094,0.018516,0.025571,59258,0,0.5196,0.01
target-coin,TGT,Target Coin,06-10-2017,607,0.025573,0.034976,0.020769,0.024754,47734,0,0.2805,0.01
target-coin,TGT,Target Coin,07-10-2017,607,0.02476,0.03491,0.024634,0.030197,7989,0,0.5414,0.01
target-coin,TGT,Target Coin,08-10-2017,607,0.030135,0.030942,0.027682,0.030148,4016,28701000,0.7564,0
target-coin,TGT,Target Coin,09-10-2017,607,0.030153,0.041039,0.014315,0.029773,121052,28718500,0.5784,0.03
target-coin,TGT,Target Coin,10-10-2017,607,0.029776,0.029937,0.019594,0.020229,344,28359900,0.0614,0.01
target-coin,TGT,Target Coin,11-10-2017,607,0.020226,0.05281,0.017733,0.0321,139979,19264000,0.4096,0.04
target-coin,TGT,Target Coin,12-10-2017,607,0.032594,0.038773,0.020178,0.020797,14061,31043400,0.0333,0.02
target-coin,TGT,Target Coin,13-10-2017,607,0.02086,0.027247,0.015179,0.019592,2615,19867900,0.3657,0.01
target-coin,TGT,Target Coin,14-10-2017,607,0.019598,0.042889,0.019101,0.025699,3657,18665500,0.2774,0.02
target-coin,TGT,Target Coin,15-10-2017,607,0.025749,0.029775,0.018119,0.027141,5478,24524000,0.774,0.01
target-coin,TGT,Target Coin,16-10-2017,607,0.027146,0.030874,0.020043,0.027715,6682,25854800,0.7083,0.01
target-coin,TGT,Target Coin,17-10-2017,607,0.02773,0.038633,0.019574,0.022411,201639,26411200,0.1489,0.02
target-coin,TGT,Target Coin,18-10-2017,607,0.022412,0.025158,0.018001,0.025047,1735,21345900,0.9845,0.01
target-coin,TGT,Target Coin,19-10-2017,607,0.025057,0.027842,0.018535,0.018535,2404,23864900,0,0.01
target-coin,TGT,Target Coin,20-10-2017,607,0.018488,0.022598,0.018321,0.021524,668,17608400,0.7489,0
target-coin,TGT,Target Coin,21-10-2017,607,0.021519,0.023699,0.020782,0.020782,968,20495000,0,0
target-coin,TGT,Target Coin,22-10-2017,607,0.020788,0.021882,0.017682,0.021545,799,19799400,0.9198,0
target-coin,TGT,Target Coin,23-10-2017,607,0.02151,0.025012,0.017933,0.022797,227860,20487200,0.6871,0.01
target-coin,TGT,Target Coin,24-10-2017,607,0.022747,0.023454,0.016017,0.021846,3121,21664700,0.7838,0.01
target-coin,TGT,Target Coin,25-10-2017,607,0.021854,0.0219,0.016417,0.016632,1131,20814900,0.0392,0.01
target-coin,TGT,Target Coin,26-10-2017,607,0.01663,0.022963,0.016531,0.021638,384,15838700,0.794,0.01
target-coin,TGT,Target Coin,27-10-2017,607,0.021642,0.02422,0.013984,0.018503,1062,20612800,0.4415,0.01
target-coin,TGT,Target Coin,28-10-2017,607,0.018552,0.025389,0.015774,0.025342,7956,17669900,0.9951,0.01
target-coin,TGT,Target Coin,29-10-2017,607,0.025329,0.027136,0.016169,0.019646,1409,24124500,0.317,0.01
target-coin,TGT,Target Coin,30-10-2017,607,0.019537,0.019537,0.01268,0.013376,8767,18607500,0.1015,0.01
target-coin,TGT,Target Coin,31-10-2017,607,0.013368,0.02904,0.01324,0.021311,395,12732400,0.5108,0.02
target-coin,TGT,Target Coin,01-11-2017,607,0.021295,0.021749,0.014966,0.016366,365,20282000,0.2064,0.01
target-coin,TGT,Target Coin,02-11-2017,607,0.016384,0.022605,0.012606,0.020095,6727,15605100,0.749,0.01
target-coin,TGT,Target Coin,03-11-2017,607,0.020187,0.033563,0.009831,0.015772,436,19226600,0.2503,0.02
target-coin,TGT,Target Coin,04-11-2017,607,0.015736,0.019272,0.010172,0.018935,497,14987800,0.963,0.01
target-coin,TGT,Target Coin,05-11-2017,607,0.018905,0.019134,0.014039,0.014042,94,18005600,6.00E-04,0.01
target-coin,TGT,Target Coin,06-11-2017,607,0.01407,0.015613,0.012592,0.013474,1513,13400300,0.292,0
target-coin,TGT,Target Coin,07-11-2017,607,0.013456,0.019245,0.01107,0.011136,484,12815800,0.0081,0.01
target-coin,TGT,Target Coin,08-11-2017,607,0.011101,0.011959,0.004882,0.011684,2877,10573100,0.9611,0.01
target-coin,TGT,Target Coin,09-11-2017,607,0.011654,0.028858,0.009985,0.011804,3606,11099800,0.0964,0.02
target-coin,TGT,Target Coin,10-11-2017,607,0.011837,0.022116,0.01004,0.019046,2564,11273800,0.7458,0.01
target-coin,TGT,Target Coin,11-11-2017,607,0.01898,0.023703,0.008722,0.023521,2538,18077000,0.9879,0.01
target-coin,TGT,Target Coin,12-11-2017,607,0.023521,0.042323,0.011784,0.042323,7884,22402400,1,0.03
target-coin,TGT,Target Coin,13-11-2017,607,0.042384,0.042946,0.022256,0.034582,8305,40368000,0.5957,0.02
target-coin,TGT,Target Coin,14-11-2017,607,0.034637,0.049994,0.021809,0.029041,1677,32988900,0.2566,0.03
target-coin,TGT,Target Coin,15-11-2017,607,0.029061,0.03326,0.024776,0.028306,585,27678400,0.4161,0.01
target-coin,TGT,Target Coin,16-11-2017,607,0.028397,0.030439,0.012597,0.015765,1492,27045800,0.1776,0.02
target-coin,TGT,Target Coin,17-11-2017,607,0.015742,0.017943,0.012672,0.017638,527,14993200,0.9421,0.01
target-coin,TGT,Target Coin,18-11-2017,607,0.017576,0.020667,0.013179,0.017839,191,16740200,0.6223,0.01
target-coin,TGT,Target Coin,19-11-2017,607,0.017805,0.023998,0.017538,0.018865,198,16958500,0.2054,0.01
target-coin,TGT,Target Coin,20-11-2017,607,0.018857,0.036224,0.018191,0.030489,423953,17959600,0.682,0.02
target-coin,TGT,Target Coin,21-11-2017,607,0.030495,0.035326,0.025204,0.03099,1636,29043800,0.5716,0.01
target-coin,TGT,Target Coin,22-11-2017,607,0.030942,0.031195,0.024757,0.02729,615,29470500,0.3934,0.01
target-coin,TGT,Target Coin,23-11-2017,607,0.027332,0.027402,0.017594,0.018324,672,26032100,0.0744,0.01
target-coin,TGT,Target Coin,24-11-2017,607,0.018289,0.019811,0.017093,0.018721,1089,17418600,0.599,0
target-coin,TGT,Target Coin,25-11-2017,607,0.018684,0.024074,0.015653,0.02372,305,17795600,0.958,0.01
target-coin,TGT,Target Coin,26-11-2017,607,0.023717,0.024174,0.016745,0.018677,507,22588300,0.2601,0.01
target-coin,TGT,Target Coin,27-11-2017,607,0.018679,0.019162,0.012134,0.018292,757,17790700,0.8762,0.01
target-coin,TGT,Target Coin,28-11-2017,607,0.018329,0.022891,0.012809,0.022824,158323,17457000,0.9934,0.01
target-coin,TGT,Target Coin,29-11-2017,607,0.022801,0.025371,0.013344,0.01602,3259,21716300,0.2225,0.01
target-coin,TGT,Target Coin,30-11-2017,607,0.016263,0.022071,0.014332,0.017008,3486,15489400,0.3458,0.01
target-coin,TGT,Target Coin,01-12-2017,607,0.016949,0.017029,0.013336,0.01547,713,16142800,0.5778,0
target-coin,TGT,Target Coin,02-12-2017,607,0.015458,0.020289,0.012681,0.019681,2720,14722200,0.9201,0.01
target-coin,TGT,Target Coin,03-12-2017,607,0.019692,0.022559,0.014506,0.016937,5030,18755400,0.3019,0.01
target-coin,TGT,Target Coin,04-12-2017,607,0.016984,0.02767,0.014826,0.026964,1080,16176500,0.945,0.01
target-coin,TGT,Target Coin,05-12-2017,607,0.027015,0.027107,0.016638,0.016638,1219,25729900,0,0.01
target-coin,TGT,Target Coin,06-12-2017,607,0.016602,0.019625,0.014787,0.015884,1648,15812400,0.2267,0
target-coin,TGT,Target Coin,07-12-2017,607,0.015855,0.024993,0.015399,0.023763,2309,15100900,0.8718,0.01
target-coin,TGT,Target Coin,08-12-2017,607,0.023815,0.024048,0.015904,0.021169,879,22682300,0.6465,0.01
target-coin,TGT,Target Coin,09-12-2017,607,0.021155,0.031283,0.018837,0.026014,3471,20149000,0.5767,0.01
target-coin,TGT,Target Coin,10-12-2017,607,0.026114,0.026114,0.016494,0.020097,28245,24871500,0.3745,0.01
target-coin,TGT,Target Coin,11-12-2017,607,0.019956,0.023673,0.017038,0.023673,2152,19006300,1,0.01
target-coin,TGT,Target Coin,12-12-2017,607,0.023675,0.033272,0.01459,0.017028,968,22548800,0.1305,0.02
target-coin,TGT,Target Coin,13-12-2017,607,0.01704,0.025077,0.010306,0.010408,4014,16229700,0.0069,0.01
target-coin,TGT,Target Coin,14-12-2017,607,0.010395,0.018736,0.009037,0.018722,1260,9900760,0.9986,0.01
target-coin,TGT,Target Coin,15-12-2017,607,0.018744,0.01878,0.009452,0.013321,789,17852100,0.4148,0.01
target-coin,TGT,Target Coin,16-12-2017,607,0.013345,0.018835,0.013345,0.018757,3368,12710500,0.9858,0.01
target-coin,TGT,Target Coin,17-12-2017,607,0.018761,0.021398,0.003913,0.021326,2918,17868200,0.9959,0.02
target-coin,TGT,Target Coin,18-12-2017,607,0.021346,0.023778,0.018085,0.018507,1330,20330200,0.0741,0.01
target-coin,TGT,Target Coin,19-12-2017,607,0.012995,0.018844,0.01275,0.018573,3675,12376500,0.9555,0.01
target-coin,TGT,Target Coin,20-12-2017,607,0.019791,0.019791,0.013241,0.017817,4471,18849100,0.6986,0.01
target-coin,TGT,Target Coin,21-12-2017,607,0.017863,0.020252,0.013126,0.017556,6547,17013100,0.6217,0.01
target-coin,TGT,Target Coin,22-12-2017,607,0.017617,0.017773,0.008474,0.012301,2360,16779000,0.4115,0.01
target-coin,TGT,Target Coin,23-12-2017,607,0.012416,0.018639,0.011545,0.012912,3134,11825600,0.1927,0.01
target-coin,TGT,Target Coin,24-12-2017,607,0.012855,0.01485,0.011028,0.01485,745,12243700,1,0
target-coin,TGT,Target Coin,25-12-2017,607,0.013705,0.014497,0.009609,0.013922,2135,13053000,0.8824,0
target-coin,TGT,Target Coin,26-12-2017,607,0.013907,0.015441,0.011614,0.013421,583,13245900,0.4722,0
target-coin,TGT,Target Coin,27-12-2017,607,0.013432,0.015944,0.011716,0.014768,2469,12792600,0.7219,0
target-coin,TGT,Target Coin,28-12-2017,607,0.014738,0.016063,0.012586,0.016018,1153,14036800,0.9871,0
target-coin,TGT,Target Coin,29-12-2017,607,0.01617,0.019601,0.008785,0.014796,11253,15400500,0.5558,0.01
target-coin,TGT,Target Coin,30-12-2017,607,0.014766,0.014766,0.007577,0.012457,5669,14063600,0.6788,0.01
target-coin,TGT,Target Coin,31-12-2017,607,0.012331,0.016648,0.011413,0.015658,2644,11744100,0.8109,0.01
target-coin,TGT,Target Coin,01-01-2018,607,0.015719,0.029396,0.013234,0.02439,18684,14971200,0.6903,0.02
target-coin,TGT,Target Coin,02-01-2018,607,0.02439,0.033289,0.019421,0.026163,15063,23229500,0.4862,0.01
target-coin,TGT,Target Coin,03-01-2018,607,0.028728,0.028728,0.02082,0.026261,5665,27361800,0.688,0.01
target-coin,TGT,Target Coin,04-01-2018,607,0.026373,0.030696,0.021772,0.027576,5914,25118100,0.6504,0.01
target-coin,TGT,Target Coin,05-01-2018,607,0.027568,0.032992,0.02182,0.028662,4885,26257100,0.6124,0.01
target-coin,TGT,Target Coin,06-01-2018,607,0.028701,0.030118,0.016437,0.030109,8248,27335600,0.9993,0.01
target-coin,TGT,Target Coin,07-01-2018,607,0.030087,0.184869,0.023321,0.050829,142765,28656000,0.1703,0.16
target-coin,TGT,Target Coin,08-01-2018,607,0.044748,0.079715,0.041146,0.063349,68266,42619500,0.5757,0.04
target-coin,TGT,Target Coin,09-01-2018,607,0.057948,0.117895,0.042935,0.069109,65115,55191200,0.3492,0.07
target-coin,TGT,Target Coin,10-01-2018,607,0.069197,0.111835,0.04328,0.090404,74206,65905200,0.6874,0.07
target-coin,TGT,Target Coin,11-01-2018,607,0.088327,0.088327,0.048221,0.053374,52168,84125700,0.1285,0.04
target-coin,TGT,Target Coin,12-01-2018,607,0.0538,0.0614,0.044729,0.050073,34674,51240700,0.3206,0.02
target-coin,TGT,Target Coin,13-01-2018,607,0.050016,0.062873,0.047669,0.054925,27476,47636500,0.4772,0.02
target-coin,TGT,Target Coin,14-01-2018,607,0.054962,0.056606,0.038511,0.044656,15712,52347300,0.3396,0.02
target-coin,TGT,Target Coin,15-01-2018,607,0.044353,0.047181,0.034129,0.034181,16000,42242800,0.004,0.01
target-coin,TGT,Target Coin,16-01-2018,607,0.03423,0.038316,0.025393,0.033525,5256,32601500,0.6293,0.01
target-coin,TGT,Target Coin,17-01-2018,607,0.031393,0.037426,0.026604,0.036233,11262,29899600,0.8898,0.01
target-coin,TGT,Target Coin,18-01-2018,607,0.036383,0.03983,0.027089,0.032561,8789,34652200,0.4295,0.01
target-coin,TGT,Target Coin,19-01-2018,607,0.035384,0.036613,0.029662,0.029838,3249,33700600,0.0253,0.01
target-coin,TGT,Target Coin,20-01-2018,607,0.029901,0.042582,0.028937,0.041737,9032,28478800,0.9381,0.01
target-coin,TGT,Target Coin,21-01-2018,607,0.041834,0.041834,0.027349,0.031039,4267,39844000,0.2547,0.01
target-coin,TGT,Target Coin,22-01-2018,607,0.031439,0.036685,0.028449,0.030363,2983,29943100,0.2324,0.01
target-coin,TGT,Target Coin,23-01-2018,607,0.030283,0.03397,0.02812,0.030372,1214,28842200,0.385,0.01
target-coin,TGT,Target Coin,24-01-2018,607,0.030355,0.036095,0.028467,0.030128,5204,28910800,0.2178,0.01
target-coin,TGT,Target Coin,25-01-2018,607,0.032792,0.036273,0.029363,0.0319,5324,31232000,0.3671,0.01
target-coin,TGT,Target Coin,26-01-2018,607,0.031815,0.037996,0.025984,0.032571,9550,30302000,0.5484,0.01
target-coin,TGT,Target Coin,27-01-2018,607,0.032551,0.038631,0.031299,0.031776,4241,31003000,0.0651,0.01
target-coin,TGT,Target Coin,28-01-2018,607,0.031891,0.036944,0.028823,0.028823,3433,30374100,0,0.01
target-coin,TGT,Target Coin,29-01-2018,607,0.028857,0.032952,0.027817,0.031597,1695,27484100,0.7361,0.01
target-coin,TGT,Target Coin,30-01-2018,607,0.031607,0.031674,0.023769,0.028594,3734,30103700,0.6104,0.01
target-coin,TGT,Target Coin,31-01-2018,607,0.028643,0.028808,0.021828,0.024005,1239,27280400,0.3119,0.01
target-coin,TGT,Target Coin,01-02-2018,607,0.024061,0.024165,0.018911,0.022777,1491,22916500,0.7358,0.01
target-coin,TGT,Target Coin,02-02-2018,607,0.022729,0.022729,0.016688,0.020959,2326,21648000,0.707,0.01
target-coin,TGT,Target Coin,03-02-2018,607,0.021035,0.027203,0.018774,0.024856,2154,20034400,0.7216,0.01
target-coin,TGT,Target Coin,04-02-2018,607,0.024858,0.02534,0.017581,0.017919,2258,23675300,0.0436,0.01
target-coin,TGT,Target Coin,05-02-2018,607,0.017745,0.021382,0.012337,0.020331,2581,16901100,0.8838,0.01
target-coin,TGT,Target Coin,06-02-2018,607,0.020389,0.020878,0.014869,0.016702,1676,19419000,0.305,0.01
target-coin,TGT,Target Coin,07-02-2018,607,0.01654,0.02873,0.016302,0.020114,3726,15753400,0.3067,0.01
target-coin,TGT,Target Coin,08-02-2018,607,0.02004,0.023616,0.020017,0.020681,154,19087100,0.1845,0
target-coin,TGT,Target Coin,09-02-2018,607,0.020739,0.021064,0.018289,0.019962,660,19752800,0.6029,0
target-coin,TGT,Target Coin,10-02-2018,607,0.019977,0.02081,0.017919,0.018423,1301,19026500,0.1743,0
target-coin,TGT,Target Coin,11-02-2018,607,0.018408,0.021477,0.01718,0.017635,71,17531900,0.1059,0
target-coin,TGT,Target Coin,12-02-2018,607,0.017748,0.019828,0.017128,0.018533,1403,16903500,0.5204,0
target-coin,TGT,Target Coin,13-02-2018,607,0.018567,0.01865,0.014759,0.015413,1497,17683600,0.1681,0
target-coin,TGT,Target Coin,14-02-2018,607,0.015374,0.023177,0.014403,0.022998,1999,14643200,0.9796,0.01
target-coin,TGT,Target Coin,15-02-2018,607,0.02301,0.023019,0.019969,0.020272,601,21915700,0.0993,0
target-coin,TGT,Target Coin,16-02-2018,607,0.020185,0.024967,0.018054,0.024889,2320,19225000,0.9887,0.01
target-coin,TGT,Target Coin,17-02-2018,607,0.024883,0.025291,0.019049,0.019518,1829,23699600,0.0751,0.01
target-coin,TGT,Target Coin,18-02-2018,607,0.019577,0.021603,0.018225,0.019828,101,18646100,0.4745,0
target-coin,TGT,Target Coin,19-02-2018,607,0.019737,0.022431,0.019676,0.022229,367,18797700,0.9267,0
target-coin,TGT,Target Coin,20-02-2018,607,0.022249,0.023909,0.020005,0.021417,654,21190300,0.3617,0
target-coin,TGT,Target Coin,21-02-2018,607,0.021,0.02345,0.01767,0.017738,2149,20001200,0.0118,0.01
target-coin,TGT,Target Coin,22-02-2018,607,0.017694,0.018406,0.015725,0.016935,14,16852500,0.4513,0
target-coin,TGT,Target Coin,23-02-2018,607,0.01692,0.017352,0.015531,0.017004,637,16114600,0.8089,0
target-coin,TGT,Target Coin,24-02-2018,607,0.016982,0.019599,0.015679,0.015805,145,16174400,0.0321,0
target-coin,TGT,Target Coin,25-02-2018,607,0.015781,0.018342,0.015183,0.015302,388,15030500,0.0377,0
target-coin,TGT,Target Coin,26-02-2018,607,0.015321,0.019374,0.014688,0.019085,207,14592500,0.9383,0
target-coin,TGT,Target Coin,27-02-2018,607,0.01914,0.01963,0.017038,0.018151,516,18229300,0.4294,0
target-coin,TGT,Target Coin,28-02-2018,607,0.018129,0.019114,0.017712,0.018451,49,17267100,0.5271,0
target-coin,TGT,Target Coin,01-03-2018,607,0.018478,0.020178,0.018097,0.018587,385,17598900,0.2355,0
target-coin,TGT,Target Coin,02-03-2018,607,0.018539,0.022038,0.016546,0.022038,1532,17657200,1,0.01
target-coin,TGT,Target Coin,03-03-2018,607,0.022011,0.022113,0.015814,0.018349,1815,20964400,0.4024,0.01
target-coin,TGT,Target Coin,04-03-2018,607,0.018317,0.018984,0.017825,0.018984,632,17445600,1,0
target-coin,TGT,Target Coin,05-03-2018,607,0.018971,0.019668,0.015615,0.018566,556,18068100,0.7281,0
target-coin,TGT,Target Coin,06-03-2018,607,0.018526,0.021268,0.014919,0.020782,1068,17644400,0.9235,0.01
target-coin,TGT,Target Coin,07-03-2018,607,0.020761,0.021333,0.012892,0.014875,534,19773300,0.2349,0.01
target-coin,TGT,Target Coin,08-03-2018,607,0.014854,0.017734,0.012322,0.012662,1314,14147800,0.0628,0.01
target-coin,TGT,Target Coin,09-03-2018,607,0.012576,0.015025,0.01143,0.013876,333,11977400,0.6804,0
target-coin,TGT,Target Coin,10-03-2018,607,0.013881,0.022677,0.01386,0.018947,1433,13221000,0.577,0.01
target-coin,TGT,Target Coin,11-03-2018,607,0.018884,0.021993,0.016868,0.017109,375,17985700,0.047,0.01
target-coin,TGT,Target Coin,12-03-2018,607,0.017055,0.017281,0.012761,0.014632,1224,16243900,0.4139,0
target-coin,TGT,Target Coin,13-03-2018,607,0.014548,0.015179,0.013506,0.013763,69,13856400,0.1536,0
target-coin,TGT,Target Coin,14-03-2018,607,0.013765,0.014189,0.00989,0.010674,173,13110600,0.1824,0
target-coin,TGT,Target Coin,15-03-2018,607,0.010669,0.01248,0.010009,0.012398,166,10161700,0.9668,0
target-coin,TGT,Target Coin,16-03-2018,607,0.012391,0.042056,0.011927,0.029684,44857,11801500,0.5894,0.03
target-coin,TGT,Target Coin,17-03-2018,607,0.031343,0.038832,0.015435,0.026086,90601,29851900,0.4552,0.02
target-coin,TGT,Target Coin,18-03-2018,607,0.026022,0.028742,0.018795,0.020649,13717,24784500,0.1864,0.01
target-coin,TGT,Target Coin,19-03-2018,607,0.020562,0.021736,0.014362,0.016172,1828,19584000,0.2455,0.01
target-coin,TGT,Target Coin,20-03-2018,607,0.016348,0.016348,0.013246,0.013871,702,15570100,0.2015,0
target-coin,TGT,Target Coin,21-03-2018,607,0.013896,0.033576,0.013064,0.019038,20647,13234800,0.2912,0.02
target-coin,TGT,Target Coin,22-03-2018,607,0.019004,0.02215,0.012878,0.014803,7574,18099900,0.2076,0.01
target-coin,TGT,Target Coin,23-03-2018,607,0.014802,0.019527,0.0122,0.01248,7844,14098000,0.0382,0.01
target-coin,TGT,Target Coin,24-03-2018,607,0.012661,0.015113,0.010762,0.013795,3736,12059000,0.6971,0
target-coin,TGT,Target Coin,25-03-2018,607,0.013605,0.017934,0.012468,0.015226,8713,12957700,0.5046,0.01
target-coin,TGT,Target Coin,26-03-2018,607,0.015214,0.015298,0.010281,0.011509,2169,14490600,0.2448,0.01
target-coin,TGT,Target Coin,27-03-2018,607,0.011491,0.012125,0.00961,0.010205,490,10944900,0.2366,0
target-coin,TGT,Target Coin,28-03-2018,607,0.010202,0.011338,0.010146,0.011176,730,9717020,0.8641,0
target-coin,TGT,Target Coin,29-03-2018,607,0.011189,0.011208,0.009442,0.009668,155,10656900,0.128,0
target-coin,TGT,Target Coin,30-03-2018,607,0.009642,0.025678,0.009113,0.022539,92278,9183790,0.8105,0.02
target-coin,TGT,Target Coin,31-03-2018,607,0.022543,0.024492,0.012531,0.016714,43890,21470400,0.3497,0.01
target-coin,TGT,Target Coin,01-04-2018,607,0.016716,0.016931,0.012246,0.013748,6549,15921200,0.3206,0
target-coin,TGT,Target Coin,02-04-2018,607,0.013816,0.015504,0.011952,0.012006,2088,13158800,0.0152,0
target-coin,TGT,Target Coin,03-04-2018,607,0.012014,0.015365,0.011084,0.012619,2118,11443000,0.3586,0
target-coin,TGT,Target Coin,04-04-2018,607,0.012611,0.014832,0.010826,0.01222,633,12010600,0.348,0
target-coin,TGT,Target Coin,05-04-2018,607,0.011546,0.012399,0.009095,0.009764,3980,10996800,0.2025,0
target-coin,TGT,Target Coin,06-04-2018,607,0.009714,0.010137,0.008662,0.009694,1153,9252110,0.6997,0
target-coin,TGT,Target Coin,07-04-2018,607,0.009704,0.010481,0.008904,0.008995,681,9241990,0.0577,0
target-coin,TGT,Target Coin,08-04-2018,607,0.009675,0.011198,0.009141,0.011182,1413,9214800,0.9922,0
target-coin,TGT,Target Coin,09-04-2018,607,0.0112,0.011394,0.008794,0.009184,615,10667100,0.15,0
target-coin,TGT,Target Coin,10-04-2018,607,0.009192,0.011135,0.008895,0.00957,1198,8754360,0.3013,0
target-coin,TGT,Target Coin,11-04-2018,607,0.009579,0.010488,0.008398,0.009861,589,9123780,0.7,0
target-coin,TGT,Target Coin,12-04-2018,607,0.009837,0.01033,0.008118,0.010281,1593,9369090,0.9778,0
target-coin,TGT,Target Coin,13-04-2018,607,0.010294,0.01118,0.008741,0.009062,1266,9804550,0.1316,0
target-coin,TGT,Target Coin,14-04-2018,607,0.009062,0.009761,0.008701,0.008792,502,8630720,0.0858,0
target-coin,TGT,Target Coin,15-04-2018,607,0.008801,0.014862,0.008079,0.012672,3618,8382680,0.6771,0.01
target-coin,TGT,Target Coin,16-04-2018,607,0.012667,0.014356,0.011135,0.012006,1236,12064000,0.2704,0
target-coin,TGT,Target Coin,17-04-2018,607,0.012011,0.017885,0.009709,0.011459,9540,11440100,0.214,0.01
target-coin,TGT,Target Coin,18-04-2018,607,0.01147,0.011528,0.007497,0.009805,3578,10923900,0.5726,0
target-coin,TGT,Target Coin,19-04-2018,607,0.009813,0.011712,0.009224,0.011712,898,9345750,1,0
target-coin,TGT,Target Coin,20-04-2018,607,0.01172,0.013482,0.010361,0.01336,935,11162400,0.9609,0
target-coin,TGT,Target Coin,21-04-2018,607,0.013364,0.013365,0.011298,0.012488,583,12728500,0.5757,0
target-coin,TGT,Target Coin,22-04-2018,607,0.012488,0.017794,0.008055,0.01232,18803,11893600,0.4379,0.01
target-coin,TGT,Target Coin,23-04-2018,607,0.012295,0.012409,0.009834,0.011581,1598,11710300,0.6784,0
target-coin,TGT,Target Coin,24-04-2018,607,0.011591,0.01234,0.011012,0.011733,687,11039900,0.5429,0
target-coin,TGT,Target Coin,25-04-2018,607,0.011655,0.012664,0.010636,0.011427,323,11100300,0.39,0
target-coin,TGT,Target Coin,26-04-2018,607,0.011522,0.012096,0.009653,0.01207,464,10973800,0.9894,0
target-coin,TGT,Target Coin,27-04-2018,607,0.012086,0.012767,0.011099,0.011099,463,11511300,0,0
target-coin,TGT,Target Coin,28-04-2018,607,0.01106,0.018355,0.011032,0.012793,7546,10534200,0.2405,0.01
target-coin,TGT,Target Coin,29-04-2018,607,0.012791,0.019284,0.011791,0.012301,22470,12182200,0.0681,0.01
target-coin,TGT,Target Coin,30-04-2018,607,0.012297,0.022986,0.011134,0.013952,43147,11711600,0.2378,0.01
target-coin,TGT,Target Coin,01-05-2018,607,0.013964,0.013964,0.01177,0.011965,1888,13300200,0.0889,0
target-coin,TGT,Target Coin,02-05-2018,607,0.011947,0.012973,0.008265,0.011086,24189,11378900,0.5992,0
target-coin,TGT,Target Coin,03-05-2018,607,0.011087,0.011127,0.009212,0.00976,6837,10559500,0.2862,0
target-coin,TGT,Target Coin,04-05-2018,607,0.009756,0.010747,0.008665,0.010667,3366,9292260,0.9616,0
target-coin,TGT,Target Coin,05-05-2018,607,0.010662,0.011274,0.008768,0.011136,3350,10155000,0.9449,0
target-coin,TGT,Target Coin,06-05-2018,607,0.011139,0.011362,0.008747,0.008845,1952,10609100,0.0375,0
target-coin,TGT,Target Coin,07-05-2018,607,0.008851,0.008851,0.00662,0.007515,5023,8430300,0.4012,0
target-coin,TGT,Target Coin,08-05-2018,607,0.007531,0.007625,0.005476,0.007543,2091,7172960,0.9618,0
target-coin,TGT,Target Coin,09-05-2018,607,0.007534,0.007847,0.006326,0.007451,443,7175350,0.7396,0
target-coin,TGT,Target Coin,10-05-2018,607,0.007449,0.007538,0.005656,0.007326,669,7094490,0.8874,0
target-coin,TGT,Target Coin,11-05-2018,607,0.007335,0.007335,0.005019,0.005894,438,6985840,0.3778,0
target-coin,TGT,Target Coin,12-05-2018,607,0.005876,0.007547,0.004161,0.005929,27446,5596910,0.5222,0
target-coin,TGT,Target Coin,13-05-2018,607,0.005927,0.013579,0.005036,0.013015,6046,5645340,0.934,0.01
target-coin,TGT,Target Coin,14-05-2018,607,0.01301,0.013932,0.00912,0.010834,5112,12391200,0.3562,0
target-coin,TGT,Target Coin,15-05-2018,607,0.010818,0.01562,0.005259,0.006735,912,10303600,0.1425,0.01
target-coin,TGT,Target Coin,16-05-2018,607,0.006731,0.010577,0.005207,0.006562,2600,6411080,0.2523,0.01
target-coin,TGT,Target Coin,17-05-2018,607,0.006566,0.010551,0.004994,0.006841,34530,6253550,0.3324,0.01
target-coin,TGT,Target Coin,18-05-2018,607,0.006847,0.008738,0.005764,0.006007,3001,6521010,0.0817,0
target-coin,symbol,Target Coin,19-05-2018,607,0.006006,0.012895,0.005938,0.006824,18339,5720050,0.1274,0.01
hellogold,HGT,HelloGold,12-10-2017,609,0.024178,0.024329,0.023125,0.024215,28580,0,0.9053,0
hellogold,HGT,HelloGold,13-10-2017,609,0.024168,0.024179,0.016584,0.016584,8867,0,0,0.01
hellogold,HGT,HelloGold,14-10-2017,609,0.016601,0.026923,0.016478,0.0198,7157,0,0.318,0.01
hellogold,HGT,HelloGold,15-10-2017,609,0.022485,0.023043,0.021495,0.022143,176,0,0.4186,0
hellogold,HGT,HelloGold,16-10-2017,609,0.022202,0.022849,0.011678,0.017466,1218,0,0.5181,0.01
hellogold,HGT,HelloGold,17-10-2017,609,0.017499,0.017612,0.006857,0.006973,3328,0,0.0108,0.01
hellogold,HGT,HelloGold,18-10-2017,609,0.006784,0.01257,0.006784,0.012232,1287,0,0.9416,0.01
hellogold,HGT,HelloGold,19-10-2017,609,0.012204,0.013271,0.008937,0.011551,2076,0,0.6031,0
hellogold,HGT,HelloGold,20-10-2017,609,0.011542,0.011913,0.008647,0.011234,1403,0,0.7921,0
hellogold,HGT,HelloGold,21-10-2017,609,0.01122,0.014031,0.008811,0.010219,1837,0,0.2697,0.01
hellogold,HGT,HelloGold,22-10-2017,609,0.010219,0.011964,0.00846,0.011766,2408,0,0.9435,0
hellogold,HGT,HelloGold,23-10-2017,609,0.011759,0.011766,0.009749,0.010232,571,0,0.2395,0
hellogold,HGT,HelloGold,24-10-2017,609,0.010223,0.010875,0.008408,0.008418,486,2688940,0.0041,0
hellogold,HGT,HelloGold,25-10-2017,609,0.008423,0.054892,0.007472,0.014215,2481,2215600,0.1422,0.05
hellogold,HGT,HelloGold,26-10-2017,609,0.014184,0.01937,0.01014,0.019362,11927,3731010,0.9991,0.01
hellogold,HGT,HelloGold,27-10-2017,609,0.01934,0.01956,0.011909,0.012127,6249,5087170,0.0285,0.01
hellogold,HGT,HelloGold,28-10-2017,609,0.012138,0.013721,0.009383,0.013336,1982,3192580,0.9112,0
hellogold,HGT,HelloGold,29-10-2017,609,0.013327,0.017001,0.012776,0.015124,3889,3505580,0.5557,0
hellogold,HGT,HelloGold,30-10-2017,609,0.01566,0.01685,0.011366,0.01685,2649,4119040,1,0.01
hellogold,HGT,HelloGold,31-10-2017,609,0.01681,0.01703,0.013505,0.013505,3471,4421590,0,0
hellogold,HGT,HelloGold,01-11-2017,609,0.013482,0.013508,0.007747,0.007747,2574,3546310,0,0.01
hellogold,HGT,HelloGold,02-11-2017,609,0.007765,0.022715,0.007156,0.011327,4683,2042390,0.2681,0.02
hellogold,HGT,HelloGold,03-11-2017,609,0.011221,0.011321,0.009398,0.010566,4781,2951520,0.6074,0
hellogold,HGT,HelloGold,04-11-2017,609,0.010556,0.010822,0.008378,0.009919,7058,2776630,0.6305,0
hellogold,HGT,HelloGold,05-11-2017,609,0.00993,0.010115,0.00836,0.008515,2445,2611820,0.0883,0
hellogold,HGT,HelloGold,06-11-2017,609,0.008526,0.010564,0.007908,0.009033,2165,2242680,0.4236,0
hellogold,HGT,HelloGold,07-11-2017,609,0.009035,0.009457,0.007972,0.008252,3998,2376600,0.1886,0
hellogold,HGT,HelloGold,08-11-2017,609,0.008242,0.009435,0.007784,0.009137,3670,2167830,0.8195,0
hellogold,HGT,HelloGold,09-11-2017,609,0.00909,0.009284,0.007759,0.009213,3920,2390910,0.9534,0
hellogold,HGT,HelloGold,10-11-2017,609,0.009218,0.009894,0.008243,0.008703,5749,2424620,0.2786,0
hellogold,HGT,HelloGold,11-11-2017,609,0.008686,0.010225,0.008399,0.009538,6926,2284680,0.6238,0
hellogold,HGT,HelloGold,12-11-2017,609,0.009538,0.009692,0.008009,0.008954,2463,2508940,0.5615,0
hellogold,HGT,HelloGold,13-11-2017,609,0.00897,0.00965,0.007932,0.008816,7358,2359290,0.5146,0
hellogold,HGT,HelloGold,14-11-2017,609,0.008816,0.010078,0.007841,0.008465,6812,2319020,0.2789,0
hellogold,HGT,HelloGold,15-11-2017,609,0.00847,0.008501,0.007007,0.008348,5605,2227910,0.8976,0
hellogold,HGT,HelloGold,16-11-2017,609,0.008347,0.008363,0.006869,0.008224,4426,2195620,0.907,0
hellogold,HGT,HelloGold,17-11-2017,609,0.008217,0.008221,0.005201,0.006728,7204,2161480,0.5056,0
hellogold,HGT,HelloGold,18-11-2017,609,0.006717,0.007,0.005089,0.006742,10531,1766890,0.865,0
hellogold,HGT,HelloGold,19-11-2017,609,0.006724,0.006746,0.005397,0.005724,8519,1768720,0.2424,0
hellogold,HGT,HelloGold,20-11-2017,609,0.005717,0.006781,0.004832,0.004832,3462,1503890,0,0
hellogold,HGT,HelloGold,21-11-2017,609,0.004824,0.005331,0.003964,0.004208,4840,1269000,0.1785,0
hellogold,HGT,HelloGold,22-11-2017,609,0.004214,0.009141,0.00421,0.005501,7828,1108550,0.2618,0
hellogold,HGT,HelloGold,23-11-2017,609,0.005519,0.010646,0.004887,0.009294,3589,1451580,0.7652,0.01
hellogold,HGT,HelloGold,24-11-2017,609,0.009247,0.009761,0.007611,0.008312,1177,2432410,0.326,0
hellogold,HGT,HelloGold,25-11-2017,609,0.008304,0.008575,0.006766,0.006795,4435,2184300,0.016,0
hellogold,HGT,HelloGold,26-11-2017,609,0.006795,0.007148,0.006383,0.007114,4564,1787360,0.9556,0
hellogold,HGT,HelloGold,27-11-2017,609,0.007114,0.007616,0.005869,0.007254,5196,1871190,0.7928,0
hellogold,HGT,HelloGold,28-11-2017,609,0.007246,0.00825,0.006423,0.00647,2126,1905880,0.0257,0
hellogold,HGT,HelloGold,29-11-2017,609,0.00647,0.006604,0.004676,0.004803,5941,1701840,0.0659,0
hellogold,HGT,HelloGold,30-11-2017,609,0.004814,0.00662,0.003423,0.003568,7598,1266220,0.0454,0
hellogold,HGT,HelloGold,01-12-2017,609,0.003559,0.006393,0.003374,0.005783,1339,936067,0.7979,0
hellogold,HGT,HelloGold,02-12-2017,609,0.005782,0.006672,0.005307,0.005805,2772,1520790,0.3648,0
hellogold,HGT,HelloGold,03-12-2017,609,0.005806,0.00753,0.005304,0.007522,2348,1527210,0.9964,0
hellogold,HGT,HelloGold,04-12-2017,609,0.007656,0.009778,0.006778,0.008348,4892,2013880,0.5233,0
hellogold,HGT,HelloGold,05-12-2017,609,0.008354,0.015123,0.00831,0.014639,8264,2197480,0.929,0.01
hellogold,HGT,HelloGold,06-12-2017,609,0.014613,0.014644,0.012788,0.012851,6753,3843650,0.0339,0
hellogold,HGT,HelloGold,07-12-2017,609,0.012807,0.014068,0.012446,0.013818,8447,3368760,0.8459,0
hellogold,HGT,HelloGold,08-12-2017,609,0.013839,0.020531,0.011964,0.020425,20036,3640080,0.9876,0.01
hellogold,HGT,HelloGold,09-12-2017,609,0.020425,0.032579,0.016047,0.022043,37510,5372430,0.3627,0.02
hellogold,HGT,HelloGold,10-12-2017,609,0.022114,0.022114,0.014204,0.015105,29149,5816710,0.1139,0.01
hellogold,HGT,HelloGold,11-12-2017,609,0.0151,0.032503,0.013573,0.030149,96527,3971950,0.8756,0.02
hellogold,HGT,HelloGold,12-12-2017,609,0.029956,0.033696,0.018527,0.029421,70635,7879410,0.7182,0.02
hellogold,HGT,HelloGold,13-12-2017,609,0.029441,0.038207,0.02307,0.031138,145051,7744130,0.533,0.02
hellogold,HGT,HelloGold,14-12-2017,609,0.031109,0.035027,0.025536,0.030438,79322,8182810,0.5165,0.01
hellogold,HGT,HelloGold,15-12-2017,609,0.030531,0.032204,0.02168,0.023184,83771,8030680,0.1429,0.01
hellogold,HGT,HelloGold,16-12-2017,609,0.023227,0.031917,0.021478,0.027883,86059,6109540,0.6136,0.01
hellogold,HGT,HelloGold,17-12-2017,609,0.028924,0.032451,0.023072,0.031419,183709,7607880,0.89,0.01
hellogold,HGT,HelloGold,18-12-2017,609,0.031378,0.03874,0.025319,0.037025,95335,8253370,0.8722,0.01
hellogold,HGT,HelloGold,19-12-2017,609,0.036939,0.040668,0.030163,0.034773,84405,9716170,0.4388,0.01
hellogold,HGT,HelloGold,20-12-2017,609,0.034736,0.036193,0.030775,0.035431,78143,9136740,0.8594,0.01
hellogold,HGT,HelloGold,21-12-2017,609,0.035471,0.037801,0.029833,0.031376,44835,9330020,0.1936,0.01
hellogold,HGT,HelloGold,22-12-2017,609,0.030852,0.069107,0.025426,0.027803,116064,8115160,0.0544,0.04
hellogold,HGT,HelloGold,23-12-2017,609,0.028041,0.051771,0.028041,0.03888,93839,7375760,0.4568,0.02
hellogold,HGT,HelloGold,24-12-2017,609,0.039328,0.039328,0.029709,0.038572,39983,10344500,0.9214,0.01
hellogold,HGT,HelloGold,25-12-2017,609,0.038719,0.04764,0.033853,0.046,51955,10184500,0.881,0.01
hellogold,HGT,HelloGold,26-12-2017,609,0.04618,0.049351,0.038084,0.041078,57897,12146900,0.2657,0.01
hellogold,HGT,HelloGold,27-12-2017,609,0.04117,0.04237,0.035048,0.03552,47529,10829100,0.0645,0.01
hellogold,HGT,HelloGold,28-12-2017,609,0.03546,0.044016,0.031037,0.037001,102634,9327340,0.4595,0.01
hellogold,HGT,HelloGold,29-12-2017,609,0.038382,0.03985,0.031794,0.035993,41710,10095700,0.5212,0.01
hellogold,HGT,HelloGold,30-12-2017,609,0.035983,0.035983,0.026708,0.030981,34457,9464880,0.4607,0.01
hellogold,HGT,HelloGold,31-12-2017,609,0.030702,0.033197,0.029155,0.033151,59946,8075620,0.9886,0
hellogold,HGT,HelloGold,01-01-2018,609,0.033109,0.034848,0.029385,0.034275,101918,8708860,0.8951,0.01
hellogold,HGT,HelloGold,02-01-2018,609,0.034355,0.040892,0.034105,0.038643,67652,9036500,0.6686,0.01
helbiz,HBZ,Helbiz,29-04-2018,608,0.010873,0.015321,0.008874,0.013058,756160,0,0.649,0.01
helbiz,HBZ,Helbiz,30-04-2018,608,0.013084,0.019596,0.010741,0.01786,1185260,0,0.804,0.01
helbiz,HBZ,Helbiz,01-05-2018,608,0.017918,0.01875,0.013514,0.015289,934025,6645640,0.339,0.01
helbiz,HBZ,Helbiz,02-05-2018,608,0.015244,0.018551,0.015032,0.017378,1201050,5653900,0.6667,0
helbiz,HBZ,Helbiz,03-05-2018,608,0.017378,0.022093,0.016182,0.017672,1259660,6445030,0.2521,0.01
helbiz,HBZ,Helbiz,04-05-2018,608,0.017378,0.019629,0.014235,0.015877,1194610,6445130,0.3044,0.01
helbiz,HBZ,Helbiz,05-05-2018,608,0.015889,0.017613,0.013852,0.015942,1390180,5892920,0.5557,0
helbiz,HBZ,Helbiz,06-05-2018,608,0.01594,0.038483,0.008688,0.029663,423682,5911870,0.704,0.03
helbiz,HBZ,Helbiz,07-05-2018,608,0.02968,0.034709,0.020035,0.020501,2102170,11008000,0.0318,0.01
helbiz,HBZ,Helbiz,08-05-2018,608,0.020634,0.023831,0.013495,0.019838,1996730,7652790,0.6137,0.01
helbiz,HBZ,Helbiz,09-05-2018,608,0.019813,0.021951,0.014632,0.015778,1908610,7348130,0.1566,0.01
helbiz,HBZ,Helbiz,10-05-2018,608,0.01579,0.020506,0.015292,0.015292,2065850,5856420,0,0.01
helbiz,HBZ,Helbiz,11-05-2018,608,0.015303,0.018982,0.012335,0.012659,1852010,5675800,0.0487,0.01
helbiz,HBZ,Helbiz,12-05-2018,608,0.012636,0.01442,0.012636,0.013824,1997210,5318120,0.6659,0
helbiz,HBZ,Helbiz,13-05-2018,608,0.013798,0.017834,0.012982,0.015994,2361890,5807340,0.6208,0
helbiz,HBZ,Helbiz,14-05-2018,608,0.015988,0.01604,0.007828,0.014578,2237470,6728990,0.822,0.01
helbiz,HBZ,Helbiz,15-05-2018,608,0.014558,0.014992,0.013325,0.013546,2236760,6127230,0.1326,0
helbiz,HBZ,Helbiz,16-05-2018,608,0.012946,0.013572,0.010789,0.011656,2075370,5448740,0.3115,0
helbiz,HBZ,Helbiz,17-05-2018,608,0.011598,0.012947,0.009437,0.009528,1723080,4881410,0.0259,0
helbiz,HBZ,Helbiz,18-05-2018,608,0.009524,0.024647,0.009383,0.015573,3003620,4008640,0.4055,0.02
helbiz,HBZ,Helbiz,19-05-2018,608,0.015529,0.01617,0.014247,0.014673,2930340,7064250,0.2215,0
get-protocol,GET,GET Protocol,11-01-2018,605,4.48,5.06,4.15,4.45,92849,0,0.3297,0.91
get-protocol,GET,GET Protocol,12-01-2018,605,4.51,6.48,4.43,6.47,130144,0,0.9951,2.05
get-protocol,GET,GET Protocol,13-01-2018,605,6.47,7.14,5.84,5.86,109122,0,0.0154,1.3
get-protocol,GET,GET Protocol,14-01-2018,605,5.85,6.51,4.97,5.62,73742,0,0.4221,1.54
get-protocol,GET,GET Protocol,15-01-2018,605,5.62,5.68,4.24,4.43,15417,0,0.1319,1.44
get-protocol,GET,GET Protocol,16-01-2018,605,4.43,4.44,2.71,3.39,105967,0,0.3931,1.73
get-protocol,GET,GET Protocol,17-01-2018,605,3.37,3.63,2.02,3.41,80852,0,0.8634,1.61
get-protocol,GET,GET Protocol,18-01-2018,605,3.45,4.39,3.14,3.79,22009,0,0.52,1.25
get-protocol,GET,GET Protocol,19-01-2018,605,3.76,3.89,2.27,3.71,49891,0,0.8889,1.62
get-protocol,GET,GET Protocol,20-01-2018,605,3.74,4.04,3.48,3.77,41254,0,0.5179,0.56
get-protocol,GET,GET Protocol,21-01-2018,605,3.78,3.78,2.16,2.76,21604,0,0.3704,1.62
get-protocol,GET,GET Protocol,22-01-2018,605,2.78,3.34,2.2,2.79,13855,0,0.5175,1.14
get-protocol,GET,GET Protocol,23-01-2018,605,2.79,3.42,2.79,2.97,11283,0,0.2857,0.63
get-protocol,GET,GET Protocol,24-01-2018,605,2.97,3.26,2.34,2.38,21960,0,0.0435,0.92
get-protocol,GET,GET Protocol,25-01-2018,605,2.4,3.6,2.38,2.42,6584,27445700,0.0328,1.22
get-protocol,GET,GET Protocol,26-01-2018,605,2.41,3.29,2.41,3.25,17241,27607700,0.9545,0.88
get-protocol,GET,GET Protocol,27-01-2018,605,3.25,3.33,2.32,2.65,32556,37214300,0.3267,1.01
get-protocol,GET,GET Protocol,28-01-2018,605,2.67,3.69,2.43,2.98,25579,30534700,0.4365,1.26
get-protocol,GET,GET Protocol,29-01-2018,605,2.98,3.06,2.06,2.08,29177,34063200,0.02,1
get-protocol,GET,GET Protocol,30-01-2018,605,1.86,3.03,1.77,2.14,24266,19322200,0.2937,1.26
get-protocol,GET,GET Protocol,31-01-2018,605,2.14,2.34,1.45,1.56,22867,22265900,0.1236,0.89
get-protocol,GET,GET Protocol,01-02-2018,605,1.56,1.78,1.35,1.39,17075,16241700,0.093,0.43
get-protocol,GET,GET Protocol,02-02-2018,605,1.39,1.52,1.03,1.26,10134,14414700,0.4694,0.49
get-protocol,GET,GET Protocol,03-02-2018,605,1.26,1.52,1.15,1.41,13249,13102300,0.7027,0.37
get-protocol,GET,GET Protocol,04-02-2018,605,1.41,1.41,1.07,1.25,9583,14653400,0.5294,0.34
get-protocol,GET,GET Protocol,05-02-2018,605,1.24,1.26,0.84509,0.913955,31335,12850000,0.166,0.41
get-protocol,GET,GET Protocol,06-02-2018,605,0.917211,1.03,0.603515,0.800465,37396,9524680,0.4618,0.43
get-protocol,GET,GET Protocol,07-02-2018,605,0.961745,1.9,0.874087,1.9,62624,9987140,1,1.03
get-protocol,GET,GET Protocol,08-02-2018,605,1.89,2.13,1.36,1.43,23149,19655900,0.0909,0.77
get-protocol,GET,GET Protocol,09-02-2018,605,1.43,2.02,1.36,2.01,10189,14846100,0.9848,0.66
get-protocol,GET,GET Protocol,10-02-2018,605,2.01,2.07,1.02,1.02,5470,20888700,0,1.05
get-protocol,GET,GET Protocol,11-02-2018,605,1.45,1.51,0.989226,1.42,2960,15027000,0.8272,0.52
get-protocol,GET,GET Protocol,12-02-2018,605,1.42,1.49,1.3,1.34,1375,14781500,0.2105,0.19
get-protocol,GET,GET Protocol,13-02-2018,605,1.34,1.49,0.936466,1.07,12941,13944500,0.2412,0.55
get-protocol,GET,GET Protocol,14-02-2018,605,1.07,1.4,0.98172,1.22,1782,11101000,0.5697,0.42
get-protocol,GET,GET Protocol,15-02-2018,605,1.22,1.42,1.02,1.04,8289,12626800,0.05,0.4
get-protocol,GET,GET Protocol,16-02-2018,605,1.04,1.35,0.166942,1.17,5055,10775900,0.8479,1.18
get-protocol,GET,GET Protocol,17-02-2018,605,1.17,1.22,0.961645,0.973305,26296,12184300,0.0451,0.26
get-protocol,GET,GET Protocol,18-02-2018,605,0.973702,1.16,0.844001,0.927713,7547,10111300,0.2649,0.32
get-protocol,GET,GET Protocol,19-02-2018,605,0.9246,1.16,0.825264,1.15,5204,9601410,0.9701,0.33
get-protocol,GET,GET Protocol,20-02-2018,605,1.15,1.16,0.858307,1.09,29825,11943500,0.768,0.3
get-protocol,GET,GET Protocol,21-02-2018,605,1.09,1.09,0.881559,1.09,19018,11319900,1,0.21
get-protocol,GET,GET Protocol,22-02-2018,605,1.07,1.33,0.643485,1.06,47924,11154400,0.6067,0.69
get-protocol,GET,GET Protocol,23-02-2018,605,1.05,1.74,1.04,1.28,17606,10949200,0.3429,0.7
get-protocol,GET,GET Protocol,24-02-2018,605,1.28,1.32,0.882584,0.911807,25342,13302000,0.0668,0.44
get-protocol,GET,GET Protocol,25-02-2018,605,0.910615,1.1,0.902473,0.912249,4179,9456190,0.0495,0.2
get-protocol,GET,GET Protocol,26-02-2018,605,0.911809,1.41,0.868964,1.34,1750,9468580,0.8706,0.54
get-protocol,GET,GET Protocol,27-02-2018,605,1.34,1.4,1.19,1.39,5302,13920900,0.9524,0.21
get-protocol,GET,GET Protocol,28-02-2018,605,1.39,1.4,0.975139,1.19,6781,14446200,0.5057,0.42
get-protocol,GET,GET Protocol,01-03-2018,605,1.19,1.68,1.13,1.53,134769,12396100,0.7273,0.55
get-protocol,GET,GET Protocol,02-03-2018,605,1.53,1.65,1.2,1.65,52538,15924800,1,0.45
get-protocol,GET,GET Protocol,03-03-2018,605,1.64,1.67,1.38,1.56,12598,17078100,0.6207,0.29
get-protocol,GET,GET Protocol,04-03-2018,605,1.56,1.58,1.3,1.31,21120,16182600,0.0357,0.28
get-protocol,GET,GET Protocol,05-03-2018,605,1.31,1.52,1.25,1.32,6247,13556500,0.2593,0.27
get-protocol,GET,GET Protocol,06-03-2018,605,1.31,1.31,0.859416,1.13,44200,13553300,0.6005,0.45
get-protocol,GET,GET Protocol,07-03-2018,605,1.13,1.14,0.715377,0.716579,16134,11754600,0.0028,0.42
get-protocol,GET,GET Protocol,08-03-2018,605,0.715452,0.915981,0.666923,0.705431,12548,7429540,0.1546,0.25
get-protocol,GET,GET Protocol,09-03-2018,605,0.704264,0.860522,0.60225,0.811513,10661,7313350,0.8102,0.26
get-protocol,GET,GET Protocol,10-03-2018,605,0.811101,0.917648,0.782274,0.814259,1329,8422790,0.2363,0.14
get-protocol,GET,GET Protocol,11-03-2018,605,0.811832,0.976939,0.778282,0.963499,9163,8430390,0.9323,0.2
get-protocol,GET,GET Protocol,12-03-2018,605,0.9631,0.97183,0.828251,0.899627,28851,10001200,0.4971,0.14
get-protocol,GET,GET Protocol,13-03-2018,605,0.899513,0.920526,0.816977,0.859774,20962,9340900,0.4133,0.1
get-protocol,GET,GET Protocol,14-03-2018,605,0.860101,0.869065,0.65716,0.714707,19609,8931630,0.2716,0.21
get-protocol,GET,GET Protocol,15-03-2018,605,0.71519,0.719872,0.58372,0.667358,14780,7426810,0.6143,0.14
get-protocol,GET,GET Protocol,16-03-2018,605,0.666591,0.766273,0.599292,0.740993,14374,6922150,0.8486,0.17
get-protocol,GET,GET Protocol,17-03-2018,605,0.741433,0.751353,0.617601,0.681126,15938,7699330,0.4749,0.13
get-protocol,GET,GET Protocol,18-03-2018,605,0.680512,0.680512,0.489233,0.662149,2510,7066700,0.904,0.19
get-protocol,GET,GET Protocol,19-03-2018,605,0.659497,0.681625,0.597672,0.671885,4977,6848470,0.884,0.08
get-protocol,GET,GET Protocol,20-03-2018,605,0.676827,0.693511,0.593267,0.678156,13040,7028440,0.8468,0.1
get-protocol,GET,GET Protocol,21-03-2018,605,0.682272,0.722202,0.572519,0.676081,11877,7084980,0.6919,0.15
get-protocol,GET,GET Protocol,22-03-2018,605,0.677802,0.697953,0.518509,0.652732,9035,7038560,0.748,0.18
get-protocol,GET,GET Protocol,23-03-2018,605,0.652618,0.653631,0.505819,0.61177,28360,6777040,0.7168,0.15
get-protocol,GET,GET Protocol,24-03-2018,605,0.617413,0.687712,0.57179,0.684188,15902,6411460,0.9696,0.12
get-protocol,GET,GET Protocol,25-03-2018,605,0.675991,0.716333,0.612158,0.700759,16016,7019760,0.8505,0.1
get-protocol,GET,GET Protocol,26-03-2018,605,0.699208,0.703754,0.595986,0.635482,8590,7260850,0.3665,0.11
get-protocol,GET,GET Protocol,27-03-2018,605,0.635092,0.639766,0.576579,0.600123,12864,6595050,0.3726,0.06
get-protocol,GET,GET Protocol,28-03-2018,605,0.599906,0.682181,0.595265,0.595265,2633,6229660,0,0.09
get-protocol,GET,GET Protocol,29-03-2018,605,0.596244,0.634892,0.461138,0.564041,13989,6191630,0.5922,0.17
get-protocol,GET,GET Protocol,30-03-2018,605,0.5624,0.606144,0.443987,0.552339,8306,5840180,0.6682,0.16
get-protocol,GET,GET Protocol,31-03-2018,605,0.552061,0.594359,0.492552,0.591912,1877,5732820,0.976,0.1
get-protocol,GET,GET Protocol,01-04-2018,605,0.5921,0.599138,0.487651,0.490006,3712,6148600,0.0211,0.11
get-protocol,GET,GET Protocol,02-04-2018,605,0.490018,0.558863,0.414893,0.555855,4069,5088540,0.9791,0.14
get-protocol,GET,GET Protocol,03-04-2018,605,0.556468,0.558875,0.445324,0.504013,7825,5778590,0.5169,0.11
get-protocol,GET,GET Protocol,04-04-2018,605,0.504899,0.586329,0.489305,0.493517,5347,5243070,0.0434,0.1
get-protocol,GET,GET Protocol,05-04-2018,605,0.492942,0.543717,0.416144,0.487596,9839,5118910,0.5601,0.13
get-protocol,GET,GET Protocol,06-04-2018,605,0.485855,0.512627,0.08859,0.39173,63815,5045310,0.7149,0.42
get-protocol,GET,GET Protocol,07-04-2018,605,0.391627,0.44367,0.378154,0.385222,27804,4066810,0.1079,0.07
get-protocol,GET,GET Protocol,08-04-2018,605,0.385048,0.481998,0.326154,0.395443,19957,3998490,0.4446,0.16
get-protocol,GET,GET Protocol,09-04-2018,605,0.396376,0.46682,0.352798,0.409542,9624,4116120,0.4977,0.11
get-protocol,GET,GET Protocol,10-04-2018,605,0.411187,0.490589,0.409904,0.456726,6926,4269930,0.5803,0.08
get-protocol,GET,GET Protocol,11-04-2018,605,0.457449,0.468291,0.423387,0.428371,5577,4750340,0.111,0.04
get-protocol,GET,GET Protocol,12-04-2018,605,0.422883,0.537417,0.422883,0.525644,16758,4391380,0.8972,0.11
get-protocol,GET,GET Protocol,13-04-2018,605,0.526482,0.596767,0.487127,0.537927,23888,5467200,0.4633,0.11
get-protocol,GET,GET Protocol,14-04-2018,605,0.537517,0.578454,0.49215,0.547754,15848,5581780,0.6443,0.09
get-protocol,GET,GET Protocol,15-04-2018,605,0.547489,0.582465,0.522846,0.582465,5352,5685340,1,0.06
get-protocol,GET,GET Protocol,16-04-2018,605,0.583193,0.58768,0.522864,0.559498,13516,6056100,0.5652,0.06
get-protocol,GET,GET Protocol,17-04-2018,605,0.559072,0.663991,0.552559,0.614755,25938,5805620,0.5582,0.11
get-protocol,GET,GET Protocol,18-04-2018,605,0.615034,0.77954,0.613482,0.755156,4494,6386750,0.8532,0.17
get-protocol,GET,GET Protocol,19-04-2018,605,0.755638,0.843531,0.638991,0.653422,9381,7846850,0.0706,0.2
get-protocol,GET,GET Protocol,20-04-2018,605,0.652659,0.723017,0.607083,0.703877,11540,6777470,0.8349,0.12
get-protocol,GET,GET Protocol,21-04-2018,605,0.703563,0.704504,0.592261,0.691059,3208,7306070,0.8802,0.11
get-protocol,GET,GET Protocol,22-04-2018,605,0.691059,0.735761,0.59797,0.712121,8245,7176230,0.8284,0.14
get-protocol,GET,GET Protocol,23-04-2018,605,0.709481,0.737613,0.64973,0.720935,17919,7367530,0.8102,0.09
get-protocol,GET,GET Protocol,24-04-2018,605,0.72096,0.899545,0.72096,0.824977,16742,7486740,0.5825,0.18
get-protocol,GET,GET Protocol,25-04-2018,605,0.900352,0.900352,0.69874,0.736322,12431,9349610,0.1864,0.2
get-protocol,GET,GET Protocol,26-04-2018,605,0.743538,0.802132,0.660349,0.722101,8826,7721190,0.4355,0.14
get-protocol,GET,GET Protocol,27-04-2018,605,0.72327,0.754033,0.701422,0.745333,6825,7510720,0.8346,0.05
get-protocol,GET,GET Protocol,28-04-2018,605,0.740676,0.801419,0.730183,0.735113,14483,7691470,0.0692,0.07
get-protocol,GET,GET Protocol,29-04-2018,605,0.77991,0.781397,0.68311,0.781094,86494,8098890,0.9969,0.1
get-protocol,GET,GET Protocol,30-04-2018,605,0.781187,0.783935,0.708015,0.711192,90557,8112150,0.0418,0.08
get-protocol,GET,GET Protocol,01-05-2018,605,0.713528,0.777569,0.664511,0.761496,30448,7409550,0.8578,0.11
get-protocol,GET,GET Protocol,02-05-2018,605,0.759349,0.788526,0.718152,0.785326,23445,7885380,0.9545,0.07
get-protocol,GET,GET Protocol,03-05-2018,605,0.785253,0.857849,0.784446,0.85523,7580,8154370,0.9643,0.07
get-protocol,GET,GET Protocol,04-05-2018,605,0.852628,0.896661,0.832995,0.886783,4391,8854020,0.8448,0.06
get-protocol,GET,GET Protocol,05-05-2018,605,0.878817,0.94689,0.878817,0.909297,14175,9125980,0.4478,0.07
get-protocol,GET,GET Protocol,06-05-2018,605,0.909138,0.92837,0.810405,0.846487,8620,9440840,0.3059,0.12
get-protocol,GET,GET Protocol,07-05-2018,605,0.846962,0.85085,0.750568,0.784659,25479,8795180,0.34,0.1
get-protocol,GET,GET Protocol,08-05-2018,605,0.789777,0.809908,0.680662,0.722141,66845,8201350,0.3209,0.13
get-protocol,GET,GET Protocol,09-05-2018,605,0.721244,0.935581,0.694148,0.74086,42579,7489680,0.1935,0.24
get-protocol,GET,GET Protocol,10-05-2018,605,0.741562,0.785346,0.708595,0.709388,74448,7700670,0.0103,0.08
get-protocol,GET,GET Protocol,11-05-2018,605,0.709903,0.733205,0.653534,0.661172,61720,7371920,0.0959,0.08
get-protocol,GET,GET Protocol,12-05-2018,605,0.659992,0.680596,0.497983,0.603006,63777,6853610,0.5751,0.18
get-protocol,GET,GET Protocol,13-05-2018,605,0.601798,0.657148,0.584936,0.609278,63101,6249310,0.3371,0.07
get-protocol,GET,GET Protocol,14-05-2018,605,0.609026,0.668934,0.563647,0.661139,67073,6324360,0.926,0.11
get-protocol,GET,GET Protocol,15-05-2018,605,0.66022,0.719577,0.609756,0.702292,4338,6855980,0.8426,0.11
get-protocol,GET,GET Protocol,16-05-2018,605,0.702626,0.718292,0.567565,0.700333,81541,7296350,0.8809,0.15
get-protocol,GET,GET Protocol,17-05-2018,605,0.701164,0.712354,0.580434,0.607315,63543,7281160,0.2038,0.13
get-protocol,GET,GET Protocol,18-05-2018,605,0.606713,0.683898,0.596735,0.624564,66727,6300350,0.3193,0.09
get-protocol,GET,GET Protocol,19-05-2018,605,0.624572,0.701077,0.615658,0.67565,75862,6485800,0.7023,0.09
ethos,ETHOS,Ethos,19-07-2017,79,0.0568,0.067199,0.038448,0.062463,69380,3787920,0.8353,0.03
ethos,ETHOS,Ethos,20-07-2017,79,0.066124,0.066124,0.045523,0.052352,64516,4409750,0.3315,0.02
ethos,ETHOS,Ethos,21-07-2017,79,0.052881,0.067858,0.047667,0.060989,34470,3584260,0.6598,0.02
ethos,ETHOS,Ethos,22-07-2017,79,0.060978,0.069637,0.05726,0.059451,23393,4133020,0.177,0.01
ethos,ETHOS,Ethos,23-07-2017,79,0.060313,0.062528,0.052156,0.056618,29665,4087940,0.4302,0.01
ethos,ETHOS,Ethos,24-07-2017,79,0.056603,0.059925,0.035797,0.045921,30338,3836530,0.4196,0.02
ethos,ETHOS,Ethos,25-07-2017,79,0.045952,0.054723,0.036855,0.049744,12101,3114560,0.7213,0.02
ethos,ETHOS,Ethos,26-07-2017,79,0.049604,0.050225,0.038214,0.045328,14125,3362100,0.5923,0.01
ethos,ETHOS,Ethos,27-07-2017,79,0.045467,0.045776,0.034768,0.043226,23320,3119530,0.7684,0.01
ethos,ETHOS,Ethos,28-07-2017,79,0.042982,0.046113,0.033326,0.03847,23079,2949030,0.4023,0.01
ethos,ETHOS,Ethos,29-07-2017,79,0.038578,0.045699,0.026914,0.043231,24330,2646850,0.8686,0.02
ethos,ETHOS,Ethos,30-07-2017,79,0.043218,0.044184,0.025657,0.04228,34094,2965250,0.8972,0.02
ethos,ETHOS,Ethos,31-07-2017,79,0.042377,0.046791,0.036041,0.037401,21423,2907510,0.1265,0.01
ethos,ETHOS,Ethos,01-08-2017,79,0.037452,0.049715,0.037452,0.042133,31951,2569640,0.3817,0.01
ethos,ETHOS,Ethos,02-08-2017,79,0.042149,0.050049,0.040182,0.041851,26129,2891890,0.1691,0.01
ethos,ETHOS,Ethos,03-08-2017,79,0.041845,0.049467,0.040381,0.043914,35677,2871020,0.3888,0.01
ethos,ETHOS,Ethos,04-08-2017,79,0.043927,0.048215,0.040936,0.046958,27831,3013860,0.8273,0.01
ethos,ETHOS,Ethos,05-08-2017,79,0.047872,0.09163,0.046486,0.066891,78172,3284550,0.452,0.05
ethos,ETHOS,Ethos,06-08-2017,79,0.067007,0.104315,0.066827,0.100092,110909,4597400,0.8874,0.04
ethos,ETHOS,Ethos,07-08-2017,79,0.100639,0.233118,0.094772,0.178079,618445,8072330,0.6022,0.14
ethos,ETHOS,Ethos,08-08-2017,79,0.177745,0.192106,0.151969,0.183122,266988,14290000,0.7762,0.04
ethos,ETHOS,Ethos,09-08-2017,79,0.184571,0.187091,0.151613,0.170749,222484,13019000,0.5394,0.04
ethos,ETHOS,Ethos,10-08-2017,79,0.170729,0.245516,0.168322,0.224795,365852,12042600,0.7316,0.08
ethos,ETHOS,Ethos,11-08-2017,79,0.223574,0.509626,0.223574,0.509626,1337950,15772300,1,0.29
ethos,ETHOS,Ethos,12-08-2017,79,0.501224,1.09,0.477732,1.01,2246300,35359400,0.8693,0.61
ethos,ETHOS,Ethos,13-08-2017,79,1.04,1.04,0.383824,0.746028,1902750,73425600,0.552,0.66
ethos,ETHOS,Ethos,14-08-2017,79,0.749502,0.884575,0.647929,0.796563,1201880,53024500,0.6281,0.24
ethos,ETHOS,Ethos,15-08-2017,79,0.80329,0.806128,0.578711,0.725869,975342,56829800,0.6471,0.23
ethos,ETHOS,Ethos,16-08-2017,79,0.709933,0.973068,0.684649,0.961564,1380050,50228700,0.9601,0.29
ethos,ETHOS,Ethos,17-08-2017,79,0.940835,1.28,0.933667,1.2,2583040,66579500,0.769,0.35
ethos,ETHOS,Ethos,18-08-2017,79,1.17,1.33,1.05,1.16,1942910,82718200,0.3929,0.28
ethos,ETHOS,Ethos,19-08-2017,79,1.15,1.27,1.14,1.25,993767,81667300,0.8462,0.13
ethos,ETHOS,Ethos,20-08-2017,79,1.24,1.27,1.13,1.16,856033,87995500,0.2143,0.14
ethos,ETHOS,Ethos,21-08-2017,79,1.16,1.18,0.911208,1.1,1001250,81767000,0.7024,0.27
ethos,ETHOS,Ethos,22-08-2017,79,1.1,1.24,0.871194,1.02,955651,77712300,0.4035,0.37
ethos,ETHOS,Ethos,23-08-2017,79,1.02,1.05,0.913806,0.982799,707674,71942700,0.5066,0.14
ethos,ETHOS,Ethos,24-08-2017,79,0.984311,1.07,0.78681,1,1022480,69657800,0.7528,0.28
ethos,ETHOS,Ethos,25-08-2017,79,1.06,1.07,0.932204,0.96434,589840,74967000,0.2332,0.14
ethos,ETHOS,Ethos,26-08-2017,79,0.966211,0.991971,0.924848,0.973087,461536,68376900,0.7187,0.07
ethos,ETHOS,Ethos,27-08-2017,79,0.973901,0.984116,0.89479,0.942061,493999,68921100,0.5292,0.09
ethos,ETHOS,Ethos,28-08-2017,79,0.966395,0.967663,0.786959,0.833125,675985,68389900,0.2555,0.18
ethos,ETHOS,Ethos,29-08-2017,79,0.844955,0.902356,0.706129,0.792298,695080,59795900,0.4391,0.2
ethos,ETHOS,Ethos,30-08-2017,79,0.792157,0.835583,0.564578,0.792731,592616,56059500,0.8419,0.27
ethos,ETHOS,Ethos,31-08-2017,79,0.834833,0.887525,0.783914,0.873972,551303,59079500,0.8692,0.1
ethos,ETHOS,Ethos,01-09-2017,79,0.864964,1.29,0.855174,1.24,1987910,61211900,0.885,0.43
ethos,ETHOS,Ethos,02-09-2017,79,1.23,1.24,0.879922,0.949495,1029700,87631600,0.1932,0.36
ethos,ETHOS,Ethos,03-09-2017,79,0.952727,1.01,0.882399,0.933238,446969,67799800,0.3984,0.13
ethos,ETHOS,Ethos,04-09-2017,79,0.935202,0.935891,0.696443,0.871871,857825,66552700,0.7326,0.24
ethos,ETHOS,Ethos,05-09-2017,79,0.877712,0.890317,0.749947,0.870537,418387,62461400,0.8591,0.14
ethos,ETHOS,Ethos,06-09-2017,79,0.866771,1.31,0.834652,1.06,973324,61682800,0.4741,0.48
ethos,ETHOS,Ethos,07-09-2017,79,1.06,1.11,1,1.09,869586,75125800,0.8182,0.11
ethos,ETHOS,Ethos,08-09-2017,79,1.08,1.09,0.806096,0.885968,875484,77148700,0.2813,0.28
ethos,ETHOS,Ethos,09-09-2017,79,0.867639,0.955941,0.840145,0.923485,430423,61744600,0.7197,0.12
ethos,ETHOS,Ethos,10-09-2017,79,0.923821,0.981008,0.850055,0.908157,686190,65742800,0.4437,0.13
ethos,ETHOS,Ethos,11-09-2017,79,0.910967,0.979268,0.868171,0.880493,440405,64830700,0.1109,0.11
ethos,ETHOS,Ethos,12-09-2017,79,0.880389,1.13,0.866645,0.975928,1989700,62654600,0.415,0.26
ethos,ETHOS,Ethos,13-09-2017,79,0.9865,1,0.809627,0.863829,1044400,70206200,0.2847,0.19
ethos,ETHOS,Ethos,14-09-2017,79,0.862592,0.885104,0.579479,0.634991,913336,61388000,0.1816,0.31
ethos,ETHOS,Ethos,15-09-2017,79,0.644431,0.819199,0.510416,0.741192,1742630,45862100,0.7474,0.31
ethos,ETHOS,Ethos,16-09-2017,79,0.748844,0.829837,0.719739,0.783134,716725,53292900,0.5758,0.11
ethos,ETHOS,Ethos,17-09-2017,79,0.778149,0.80695,0.72497,0.776492,200397,55378500,0.6285,0.08
ethos,ETHOS,Ethos,18-09-2017,79,0.776706,0.928604,0.771248,0.895526,789016,55275800,0.7898,0.16
ethos,ETHOS,Ethos,19-09-2017,79,0.903083,0.903083,0.784164,0.80138,352419,64269700,0.1448,0.12
ethos,ETHOS,Ethos,20-09-2017,79,0.798316,0.987563,0.763489,0.945714,854680,56908700,0.8132,0.22
ethos,ETHOS,Ethos,21-09-2017,79,0.931726,0.954098,0.812916,0.823595,654569,66418900,0.0756,0.14
ethos,ETHOS,Ethos,22-09-2017,79,0.823931,0.901878,0.793995,0.838639,494118,58734700,0.4138,0.11
ethos,ETHOS,Ethos,23-09-2017,79,0.834558,0.880452,0.799415,0.816614,439769,59492200,0.2122,0.08
ethos,ETHOS,Ethos,24-09-2017,79,0.820141,0.851997,0.763068,0.763632,387835,58464500,0.0063,0.09
ethos,ETHOS,Ethos,25-09-2017,79,0.765884,0.820691,0.736733,0.772459,566304,54596700,0.4255,0.08
ethos,ETHOS,Ethos,26-09-2017,79,0.771882,0.794379,0.704136,0.722715,349429,55027500,0.2059,0.09
ethos,ETHOS,Ethos,27-09-2017,79,0.731354,0.790415,0.705318,0.738305,660872,52138200,0.3876,0.09
ethos,ETHOS,Ethos,28-09-2017,79,0.742737,0.754052,0.655213,0.706326,738735,52949700,0.5171,0.1
ethos,ETHOS,Ethos,29-09-2017,79,0.703757,0.716849,0.645307,0.669637,534513,50170800,0.3401,0.07
ethos,ETHOS,Ethos,30-09-2017,79,0.668974,0.693683,0.643409,0.657797,456795,47691200,0.2862,0.05
ethos,ETHOS,Ethos,01-10-2017,79,0.658031,0.672124,0.575531,0.644059,686095,46911100,0.7095,0.1
ethos,ETHOS,Ethos,02-10-2017,79,0.644642,0.776634,0.615715,0.743544,948643,45956600,0.7944,0.16
dash,DASH,Dash,17-04-2017,13,75.32,75.97,74.2,75.64,10470900,544956000,0.8136,1.77
dash,DASH,Dash,18-04-2017,13,75.63,76.22,71.08,72.83,14595000,547341000,0.3405,5.14
dash,DASH,Dash,19-04-2017,13,72.76,75.63,72.27,72.28,11688300,526688000,0.003,3.36
dash,DASH,Dash,20-04-2017,13,72.18,72.74,71.03,71.45,9144880,522642000,0.2456,1.71
dash,DASH,Dash,21-04-2017,13,71.48,72.8,70.57,70.88,9790840,517733000,0.139,2.23
dash,DASH,Dash,22-04-2017,13,70.85,72.52,70.35,71.22,9913170,513274000,0.4009,2.17
dash,DASH,Dash,23-04-2017,13,71.18,72.24,68.77,68.89,8328060,515838000,0.0346,3.47
dash,DASH,Dash,24-04-2017,13,68.93,72.22,68.93,72.2,7918480,499641000,0.9939,3.29
dash,DASH,Dash,25-04-2017,13,72.19,72.94,71.62,72.07,8641860,523445000,0.3409,1.32
dash,DASH,Dash,26-04-2017,13,72.04,72.23,70.68,71.53,8605760,522517000,0.5484,1.55
dash,DASH,Dash,27-04-2017,13,71.52,80.62,71.08,78.17,18560500,518868000,0.7432,9.54
dash,DASH,Dash,28-04-2017,13,78.02,80.93,77.32,79.49,16201200,566202000,0.6011,3.61
dash,DASH,Dash,29-04-2017,13,79.67,100.46,79.67,94.95,39496900,578278000,0.735,20.79
dash,DASH,Dash,30-04-2017,13,94.21,97.13,88.8,91.55,19963300,684050000,0.3301,8.33
dash,DASH,Dash,01-05-2017,13,91.5,96.37,84.92,88.12,22978900,664545000,0.2795,11.45
dash,DASH,Dash,02-05-2017,13,87.91,89.42,83.4,86.24,14430400,638649000,0.4718,6.02
dash,DASH,Dash,03-05-2017,13,86.24,90.46,84,90.08,18749400,626662000,0.9412,6.46
dash,DASH,Dash,04-05-2017,13,90.12,96.7,90.06,92.8,26417800,655081000,0.4127,6.64
dash,DASH,Dash,05-05-2017,13,92.87,105.36,92.87,99.01,29039200,675223000,0.4916,12.49
dash,DASH,Dash,06-05-2017,13,99.18,101.57,97.44,99.76,17201700,721874000,0.5617,4.13
dash,DASH,Dash,07-05-2017,13,99.53,111.68,98.42,106.28,30297200,724648000,0.5928,13.26
dash,DASH,Dash,08-05-2017,13,106.55,107.04,95.46,101.1,26320700,775962000,0.487,11.58
dash,DASH,Dash,09-05-2017,13,101.12,103.81,82.49,93.3,33359200,736626000,0.507,21.32
dash,DASH,Dash,10-05-2017,13,92.89,97.19,89.82,91.52,17906900,676854000,0.2307,7.37
dash,DASH,Dash,11-05-2017,13,91.62,93.94,90.14,91.54,15996300,667796000,0.3684,3.8
dash,DASH,Dash,12-05-2017,13,91.8,92.43,85.88,86.8,15467900,669279000,0.1405,6.55
dash,DASH,Dash,13-05-2017,13,86.75,89.75,83.5,89.35,14419400,632643000,0.936,6.25
dash,DASH,Dash,14-05-2017,13,89.56,90.97,88.53,89.8,12006000,653270000,0.5205,2.44
dash,DASH,Dash,15-05-2017,13,89.88,91.9,84.6,91.49,15672900,655801000,0.9438,7.3
dash,DASH,Dash,16-05-2017,13,91.68,91.68,85.09,85.59,14638900,669083000,0.0759,6.59
dash,DASH,Dash,17-05-2017,13,85.64,85.79,81.89,83.26,15847600,625221000,0.3513,3.9
dash,DASH,Dash,18-05-2017,13,83.21,89.8,83.21,89.73,14126000,607656000,0.9894,6.59
dash,DASH,Dash,19-05-2017,13,89.87,101.1,88.77,98.98,25889600,656468000,0.8281,12.33
dash,DASH,Dash,20-05-2017,13,98.83,105.87,98.69,100.77,22378100,722090000,0.2897,7.18
dash,DASH,Dash,21-05-2017,13,100.72,102.35,98.01,102.03,19898000,736086000,0.9263,4.34
dash,DASH,Dash,22-05-2017,13,101.67,146.8,96.29,120.73,76089200,743266000,0.4839,50.51
dash,DASH,Dash,23-05-2017,13,120.38,144.18,117.86,138.07,51407800,880270000,0.7679,26.32
dash,DASH,Dash,24-05-2017,13,139.1,157.09,139.1,144.63,47161500,1017440000,0.3074,17.99
dash,DASH,Dash,25-05-2017,13,143.2,145.14,118.68,119.63,60488800,1047690000,0.0359,26.46
dash,DASH,Dash,26-05-2017,13,118.61,139.46,110.03,112.94,45411400,868031000,0.0989,29.43
dash,DASH,Dash,27-05-2017,13,113.35,117.76,89.05,99.2,39936600,829763000,0.3535,28.71
dash,DASH,Dash,28-05-2017,13,100.42,115.58,100.42,108.14,39651700,735254000,0.5092,15.16
dash,DASH,Dash,29-05-2017,13,107.93,119.2,105.64,117.26,35802200,790454000,0.8569,13.56
dash,DASH,Dash,30-05-2017,13,117.17,127,115.4,121.13,42919400,858404000,0.494,11.6
dash,DASH,Dash,31-05-2017,13,121.85,141.84,117.98,135.97,59781000,892886000,0.754,23.86
dash,DASH,Dash,01-06-2017,13,136.47,147.94,131.64,136.08,46692500,1000300000,0.2724,16.3
dash,DASH,Dash,02-06-2017,13,137.08,145.88,136.33,145.29,39172500,1005050000,0.9382,9.55
dash,DASH,Dash,03-06-2017,13,145.28,148.42,142.8,144.29,39144000,1065460000,0.2651,5.62
dash,DASH,Dash,04-06-2017,13,143.88,143.89,140.43,143.35,28248800,1055520000,0.8439,3.46
dash,DASH,Dash,05-06-2017,13,143.41,145.86,142,144.92,40209200,1053050000,0.7565,3.86
dash,DASH,Dash,06-06-2017,13,145.43,147.96,134.27,145.19,66883600,1068210000,0.7977,13.69
dash,DASH,Dash,07-06-2017,13,145.25,153.76,138.17,140.36,44240500,1067130000,0.1405,15.59
dash,DASH,Dash,08-06-2017,13,140.82,146.1,139.47,145.03,29049200,1034920000,0.8386,6.63
dash,DASH,Dash,09-06-2017,13,144.94,149.69,144.94,148.93,28944700,1065470000,0.84,4.75
dash,DASH,Dash,10-06-2017,13,149.13,152.48,147.84,152,32894500,1096550000,0.8966,4.64
dash,DASH,Dash,11-06-2017,13,151.99,200.12,151.99,188.27,155786000,1117860000,0.7538,48.13
dash,DASH,Dash,12-06-2017,13,187.1,197.17,162.31,170.78,79698800,1376490000,0.243,34.86
dash,DASH,Dash,13-06-2017,13,171.27,183.97,171.27,183.97,51568400,1260370000,1,12.7
dash,DASH,Dash,14-06-2017,13,183.65,191.58,156.18,163.21,53986500,1351820000,0.1986,35.4
dash,DASH,Dash,15-06-2017,13,163.12,166.05,143.32,163.35,48167500,1201030000,0.8812,22.73
dash,DASH,Dash,16-06-2017,13,163.63,167.65,158.43,166.25,35834400,1205110000,0.8482,9.22
dash,DASH,Dash,17-06-2017,13,166.21,183.85,166.16,178.13,58241000,1224440000,0.6767,17.69
dash,DASH,Dash,18-06-2017,13,178.52,193.93,176.12,193.53,77003000,1315450000,0.9775,17.81
dash,DASH,Dash,19-06-2017,13,193.21,208.42,192.88,201.26,98763400,1424100000,0.5393,15.54
dash,DASH,Dash,20-06-2017,13,201.37,203.71,180.61,187.91,58960400,1484670000,0.316,23.1
dash,DASH,Dash,21-06-2017,13,187.77,188.09,175.04,178.81,40445100,1384740000,0.2889,13.05
dash,DASH,Dash,22-06-2017,13,179.29,183.33,175.72,177.06,37412700,1322590000,0.1761,7.61
dash,DASH,Dash,23-06-2017,13,177.03,193.47,177.03,189.26,42975000,1306270000,0.7439,16.44
dash,DASH,Dash,24-06-2017,13,189.31,190.52,178.61,182.62,35863100,1397190000,0.3367,11.91
dash,DASH,Dash,25-06-2017,13,182.35,183.43,169.3,172.88,36111800,1346200000,0.2534,14.13
dash,DASH,Dash,26-06-2017,13,172.96,175.91,149.22,162.89,40405300,1277190000,0.5122,26.69
dash,DASH,Dash,27-06-2017,13,162.89,176.02,153.94,176.02,48931600,1203160000,1,22.08
dash,DASH,Dash,28-06-2017,13,177.01,185.97,174.59,184.13,27008600,1307820000,0.8383,11.38
dash,DASH,Dash,29-06-2017,13,183.17,184.48,176.72,177.17,42548600,1353710000,0.058,7.76
dash,DASH,Dash,30-06-2017,13,177.3,184.58,177.3,181.77,48166300,1310690000,0.614,7.28
dash,DASH,Dash,01-07-2017,13,181.66,182.29,165.63,165.71,42283100,1343300000,0.0048,16.66
dash,DASH,Dash,02-07-2017,13,165.61,174.1,163.99,173.49,33257700,1224910000,0.9397,10.11
dash,DASH,Dash,03-07-2017,13,173.37,182.58,171.91,180.79,40038200,1282650000,0.8322,10.67
dash,DASH,Dash,04-07-2017,13,180.22,187.3,180.22,183.06,51222900,1333710000,0.4011,7.08
dash,DASH,Dash,05-07-2017,13,183.05,212.66,181.06,209.48,93285800,1354980000,0.8994,31.6
dash,DASH,Dash,06-07-2017,13,210.34,227.89,205.37,213.17,114292000,1558330000,0.3464,22.52
dash,DASH,Dash,07-07-2017,13,212.72,213.08,194.8,196.46,59581400,1576370000,0.0908,18.28
dash,DASH,Dash,08-07-2017,13,196.15,211.31,187.21,209.2,41486800,1.45E+09,0.9124,24.1
dash,DASH,Dash,09-07-2017,13,209.64,212.48,195.64,195.64,44286500,1554430000,0,16.84
dash,DASH,Dash,10-07-2017,13,195.99,197.38,170.06,174.4,38824100,1453580000,0.1589,27.32
dash,DASH,Dash,11-07-2017,13,173.63,180.37,159.99,165.73,44860900,1288140000,0.2816,20.38
dash,DASH,Dash,12-07-2017,13,165.03,179.89,159.54,179.89,30198600,1224620000,1,20.35
dash,DASH,Dash,13-07-2017,13,179.83,182.61,169.57,171.24,24269400,1334790000,0.1281,13.04
dash,DASH,Dash,14-07-2017,13,171.48,171.91,156.49,161.08,26831900,1273130000,0.2977,15.42
dash,DASH,Dash,15-07-2017,13,161.28,163.44,139.91,140.14,30810000,1197760000,0.0098,23.53
dash,DASH,Dash,16-07-2017,13,139.65,143.54,119.17,132.64,35385900,1037360000,0.5527,24.37
dash,DASH,Dash,17-07-2017,13,132.34,154.91,132.34,153.85,32658200,983325000,0.953,22.57
dash,DASH,Dash,18-07-2017,13,154.5,165.7,146.25,158.07,28103500,1148330000,0.6077,19.45
dash,DASH,Dash,19-07-2017,13,157.98,170.25,153.87,155.65,28281400,1174490000,0.1087,16.38
dash,DASH,Dash,20-07-2017,13,154.85,193.87,154.85,188.59,98932600,1151530000,0.8647,39.02
dash,DASH,Dash,21-07-2017,13,188.58,193.8,180.68,185.86,32884200,1402760000,0.3948,13.12
dash,DASH,Dash,22-07-2017,13,186.13,195.55,185.55,195.31,23312700,1384830000,0.976,10
dash,DASH,Dash,23-07-2017,13,195.02,195.74,187.26,191.03,31110400,1451390000,0.4446,8.48
dash,DASH,Dash,24-07-2017,13,191.11,216.62,187.29,204.02,90278800,1422690000,0.5704,29.33
dash,DASH,Dash,25-07-2017,13,204.04,212.4,189.03,195.52,84970400,1519340000,0.2777,23.37
dash,DASH,Dash,26-07-2017,13,195.49,200.88,189.33,194.37,38380000,1456070000,0.4364,11.55
dash,DASH,Dash,27-07-2017,13,195.08,199.43,192.47,194.09,26363200,1453370000,0.2328,6.96
dash,DASH,Dash,28-07-2017,13,194,196.91,181.57,185.61,30108800,1445720000,0.2634,15.34
dash,DASH,Dash,29-07-2017,13,185.11,187.66,169.34,185.25,40505200,1379860000,0.8684,18.32
dash,DASH,Dash,30-07-2017,13,185.45,187.95,172.47,172.82,25327200,1382710000,0.0226,15.48
dash,DASH,Dash,31-07-2017,13,173.15,180.05,171.76,178.51,29249300,1291390000,0.8142,8.29
dash,DASH,Dash,01-08-2017,13,179.2,186.23,177.26,184.75,34656300,1336810000,0.835,8.97
dash,DASH,Dash,02-08-2017,13,185.16,186.24,181.42,182.93,19076200,1381630000,0.3133,4.82
dash,DASH,Dash,03-08-2017,13,183.17,189.19,180.28,186.99,25612400,1367150000,0.7531,8.91
dash,DASH,Dash,04-08-2017,13,186.92,189.96,186.13,186.97,28791800,1395520000,0.2193,3.83
dash,DASH,Dash,05-08-2017,13,186.96,195.55,185.73,193.83,41127900,1397060000,0.8248,9.82
dash,DASH,Dash,06-08-2017,13,193.71,195,188.43,189.13,25336000,1447880000,0.1065,6.57
dash,DASH,Dash,07-08-2017,13,189.07,197.91,187.05,197.19,32441600,1413570000,0.9337,10.86
dash,DASH,Dash,08-08-2017,13,196.58,205.5,194.97,203.84,35117200,1470120000,0.8424,10.53
dash,DASH,Dash,09-08-2017,13,203.74,205.87,193.33,199.21,31657100,1524040000,0.4689,12.54
dash,DASH,Dash,10-08-2017,13,199.56,205.54,195.78,200.96,30972000,1493200000,0.5307,9.76
dash,DASH,Dash,11-08-2017,13,200.82,209.11,199.59,205.79,28677400,1502990000,0.6513,9.52
dash,DASH,Dash,12-08-2017,13,206.22,210.64,201.38,205.49,30017500,1543820000,0.4438,9.26
dash,DASH,Dash,13-08-2017,13,205.59,207.19,192.14,198.17,36281800,1539490000,0.4007,15.05
dash,DASH,Dash,14-08-2017,13,198.32,202.89,195.35,199.44,29888400,1485500000,0.5424,7.54
dash,DASH,Dash,15-08-2017,13,199.8,206.13,192.73,203.52,37532600,1496920000,0.8052,13.4
dash,DASH,Dash,16-08-2017,13,203.85,233.53,198.92,232.02,63100100,1527710000,0.9564,34.61
dash,DASH,Dash,17-08-2017,13,231.58,260.6,229.08,233.62,98375500,1.74E+09,0.144,31.52
dash,DASH,Dash,18-08-2017,13,233.84,240.41,219.42,224.28,50324200,1753350000,0.2315,20.99
dash,DASH,Dash,19-08-2017,13,224.67,329.98,224.67,288.7,220487000,1685040000,0.608,105.31
dash,DASH,Dash,20-08-2017,13,288.2,327.25,287.82,294.2,107973000,2162080000,0.1618,39.43
dash,DASH,Dash,21-08-2017,13,293.77,300.52,275.94,279.58,58023900,2204480000,0.1481,24.58
dash,DASH,Dash,22-08-2017,13,280.29,299.98,260.53,291.5,74971200,2103900000,0.785,39.45
dash,DASH,Dash,23-08-2017,13,290.46,299.14,287.73,292.57,47798300,2180790000,0.4242,11.41
dash,DASH,Dash,24-08-2017,13,292.96,315.37,291.19,315.37,58804500,2200130000,1,24.18
dash,DASH,Dash,25-08-2017,13,317.91,320.65,306.68,315.89,53632700,2388160000,0.6593,13.97
dash,DASH,Dash,26-08-2017,13,315.28,409.77,315.28,399.85,267415000,2369010000,0.895,94.49
dash,DASH,Dash,27-08-2017,13,400.42,400.63,358.23,362.89,121516000,3009530000,0.1099,42.4
dash,DASH,Dash,28-08-2017,13,362.5,369.19,351.24,356.78,57630700,2725220000,0.3086,17.95
dash,DASH,Dash,29-08-2017,13,357.16,367.34,354.49,359.55,50014900,2685760000,0.3938,12.85
dash,DASH,Dash,30-08-2017,13,359.59,375.7,358.69,368.34,44586300,2704790000,0.5673,17.01
dash,DASH,Dash,31-08-2017,13,368.57,380.34,368.18,378.32,34978600,2773030000,0.8339,12.16
dash,DASH,Dash,01-09-2017,13,377.92,393.35,376.34,393.35,55440700,2844110000,1,17.01
dash,DASH,Dash,02-09-2017,13,393.53,395.92,329.27,350.17,54813400,2962400000,0.3136,66.65
dash,DASH,Dash,03-09-2017,13,354.63,373.08,338.23,356.39,34945200,2670270000,0.5211,34.85
dash,DASH,Dash,04-09-2017,13,356.94,357.21,301.84,316.13,44170200,2689920000,0.2581,55.37
dash,DASH,Dash,05-09-2017,13,316.88,333.83,286.53,327.23,53928800,2388710000,0.8605,47.3
dash,DASH,Dash,06-09-2017,13,328.15,348.45,326.95,347.17,35294300,2474300000,0.9405,21.5
dash,DASH,Dash,07-09-2017,13,346.45,347.57,333.8,343.91,24715700,2612980000,0.7342,13.77
dash,DASH,Dash,08-09-2017,13,343.53,368.17,317.95,333.21,63012500,2591570000,0.3039,50.22
dash,DASH,Dash,09-09-2017,13,334.95,335.13,313.69,323.14,23244600,2527540000,0.4408,21.44
dash,DASH,Dash,10-09-2017,13,323.24,323.24,295.86,320.11,27435400,2439780000,0.8857,27.38
dash,DASH,Dash,11-09-2017,13,322.02,332.12,315.91,318.4,25159900,2431230000,0.1536,16.21
dash,DASH,Dash,12-09-2017,13,318.42,328.6,318.42,325.97,27190400,2404680000,0.7417,10.18
dash,DASH,Dash,13-09-2017,13,324.72,325.16,287.25,301.29,28322500,2452930000,0.3704,37.91
dash,DASH,Dash,14-09-2017,13,301.11,303.74,236.24,236.24,35013800,2275100000,0,67.5
dash,DASH,Dash,15-09-2017,13,236.05,300.11,220.51,284.36,72695500,1784040000,0.8021,79.6
dash,DASH,Dash,16-09-2017,13,284.5,301.23,276.57,298.86,43702600,2150800000,0.9039,24.66
dash,DASH,Dash,17-09-2017,13,298.59,315.58,278.17,313.84,38081600,2257850000,0.9535,37.41
dash,DASH,Dash,18-09-2017,13,311.89,335.44,311.89,333,56189000,2359070000,0.8964,23.55
dash,DASH,Dash,19-09-2017,13,333.64,334.27,312.91,324.26,34362500,2524200000,0.5314,21.36
dash,DASH,Dash,20-09-2017,13,323.78,351.19,316.72,342.43,74246200,2450240000,0.7459,34.47
dash,DASH,Dash,21-09-2017,13,342.41,369.07,321.81,330.05,146454000,2591910000,0.1744,47.26
dash,DASH,Dash,22-09-2017,13,331.11,355.75,331.11,346.58,90613000,2507060000,0.6278,24.64
dash,DASH,Dash,23-09-2017,13,346.76,358.44,342.39,350.79,55928100,2626220000,0.5234,16.05
dash,DASH,Dash,24-09-2017,13,350.4,358.04,331.17,331.85,111537000,2654460000,0.0253,26.87
dash,DASH,Dash,25-09-2017,13,330.63,346.35,330.63,345.09,58356100,2505380000,0.9198,15.72
dash,DASH,Dash,26-09-2017,13,345.08,349.49,338.35,339.1,45406700,2615520000,0.0673,11.14
dash,DASH,Dash,27-09-2017,13,338.69,348.49,337.57,346.43,52033700,2567810000,0.8114,10.92
dash,DASH,Dash,28-09-2017,13,345.97,346.54,328.83,338.25,49620000,2623640000,0.5319,17.71
dash,DASH,Dash,29-09-2017,13,337.93,338.89,318.7,327.7,38011000,2563340000,0.4458,20.19
dash,DASH,Dash,30-09-2017,13,327.34,331.81,326.16,327.14,27802400,2483630000,0.1735,5.65
dash,DASH,Dash,01-10-2017,13,326.94,327.5,315.76,315.8,25835800,2481300000,0.0034,11.74
dash,DASH,Dash,02-10-2017,13,315.95,320.79,306.57,308.69,29696600,2398500000,0.1491,14.22
dash,DASH,Dash,03-10-2017,13,308.56,310.21,291.7,296.24,37104400,2342990000,0.2453,18.51
dash,DASH,Dash,04-10-2017,13,296.74,315.79,296.74,305.46,40983500,2255220000,0.4577,19.05
dash,DASH,Dash,05-10-2017,13,305.39,307.54,296.74,305.4,27180400,2321550000,0.8019,10.8
dash,DASH,Dash,06-10-2017,13,305.25,311.21,304.36,306.88,22935800,2321080000,0.3679,6.85
dash,DASH,Dash,07-10-2017,13,307.54,314.22,303.77,310.49,27552700,2339080000,0.6431,10.45
dash,DASH,Dash,08-10-2017,13,310.25,315.02,301.11,302.48,33683300,2360300000,0.0985,13.91
dash,DASH,Dash,09-10-2017,13,299.7,300.84,271.83,283.67,52085800,2280670000,0.4081,29.01
dash,DASH,Dash,10-10-2017,13,283.55,296.02,280.08,291.27,32941200,2158330000,0.702,15.94
dash,DASH,Dash,11-10-2017,13,291.41,301.5,286.64,298.4,26434900,2218760000,0.7914,14.86
dash,DASH,Dash,12-10-2017,13,298.12,298.4,290.04,291.91,42625600,2270420000,0.2237,8.36
dash,DASH,Dash,13-10-2017,13,292.39,311.69,289.19,310.38,69258500,2227330000,0.9418,22.5
dash,DASH,Dash,14-10-2017,13,310.23,319.02,306.94,316.69,43951700,2363830000,0.8071,12.08
dash,DASH,Dash,15-10-2017,13,317.01,317.01,294.34,309.51,45301300,2416140000,0.6692,22.67
dash,DASH,Dash,16-10-2017,13,309.46,310.98,300.75,302.21,38139700,2359250000,0.1427,10.23
dash,DASH,Dash,17-10-2017,13,302.28,304.33,298.17,299.88,42569400,2305090000,0.2776,6.16
dash,DASH,Dash,18-10-2017,13,300.02,300.19,280.05,297.26,38693900,2288450000,0.8545,20.14
dash,DASH,Dash,19-10-2017,13,297.85,300.16,291.89,295.47,30741800,2272420000,0.4329,8.27
dash,DASH,Dash,20-10-2017,13,295.41,301.66,288.19,289.19,47125400,2254410000,0.0742,13.47
dash,DASH,Dash,21-10-2017,13,288.95,290.12,272.08,277.86,47244600,2205720000,0.3204,18.04
dash,DASH,Dash,22-10-2017,13,277.93,283.88,269.73,275.7,46070400,2122130000,0.4219,14.15
dash,DASH,Dash,23-10-2017,13,275.44,291.24,263.91,284.23,52259300,2103630000,0.7435,27.33
dash,DASH,Dash,24-10-2017,13,283.94,302.65,277.2,293.2,59674600,2169120000,0.6287,25.45
dash,DASH,Dash,25-10-2017,13,294.47,298.78,283.92,289.14,43986700,2250180000,0.3513,14.86
dash,DASH,Dash,26-10-2017,13,289.03,292.41,282.78,286.13,49309000,2209130000,0.3479,9.63
dash,DASH,Dash,27-10-2017,13,286.14,289.13,279.33,280.48,38421900,2187650000,0.1173,9.8
dash,DASH,Dash,28-10-2017,13,281.42,287.92,272.36,275.69,47092100,2152090000,0.214,15.56
dash,DASH,Dash,29-10-2017,13,275.25,288.6,275.25,283.93,75483100,2105420000,0.6502,13.35
dash,DASH,Dash,30-10-2017,13,283.65,287.69,282.32,285.94,40805700,2170290000,0.6741,5.37
dash,DASH,Dash,31-10-2017,13,285.39,286.21,278.73,279.15,50260500,2184110000,0.0561,7.48
dash,DASH,Dash,01-11-2017,13,278.5,279.67,270.77,271.56,50960300,2131960000,0.0888,8.9
dash,DASH,Dash,02-11-2017,13,271.79,272.78,251.56,265.31,72437900,2081130000,0.648,21.22
dash,DASH,Dash,03-11-2017,13,263.89,281.39,262.98,278.59,62984900,2021200000,0.8479,18.41
dash,DASH,Dash,04-11-2017,13,278.58,280.96,271.31,274.68,49462600,2135920000,0.3492,9.65
dash,DASH,Dash,05-11-2017,13,274.33,277,270.29,273.17,41028900,2103900000,0.4292,6.71
dash,DASH,Dash,06-11-2017,13,273.47,280.44,268.46,275.68,60053700,2097820000,0.6027,11.98
dash,DASH,Dash,07-11-2017,13,274.87,304.55,274.87,293.38,92431200,2109120000,0.6237,29.68
dash,DASH,Dash,08-11-2017,13,293.04,316.63,289.09,316.33,103556000,2249050000,0.9891,27.54
dash,DASH,Dash,09-11-2017,13,315.48,337.23,311.82,326.01,110840000,2421910000,0.5584,25.41
dash,DASH,Dash,10-11-2017,13,325.27,353.36,308.46,329.57,116352000,2497710000,0.4702,44.9
dash,DASH,Dash,11-11-2017,13,331.43,349.08,321.04,346.06,88651000,2545670000,0.8923,28.04
dash,DASH,Dash,12-11-2017,13,345.68,536.12,327.8,536.12,476198000,2655840000,1,208.32
dash,DASH,Dash,13-11-2017,13,507.05,530.94,403.5,427.37,310886000,3896620000,0.1873,127.44
dash,DASH,Dash,14-11-2017,13,428.31,447.92,408.95,427.54,123854000,3292370000,0.477,38.97
dash,DASH,Dash,15-11-2017,13,428.08,444.38,418.47,424.41,103157000,3291450000,0.2293,25.91
dash,DASH,Dash,16-11-2017,13,424.51,427.85,412.84,418.18,97321300,3264810000,0.3558,15.01
dash,DASH,Dash,17-11-2017,13,420.59,436.02,412.45,424.98,95099300,3235510000,0.5316,23.57
dash,DASH,Dash,18-11-2017,13,424.35,483.1,423.25,454.74,145255000,3265280000,0.5261,59.85
dash,DASH,Dash,19-11-2017,13,455.36,455.66,431.79,442.31,82954600,3504790000,0.4407,23.87
dash,DASH,Dash,20-11-2017,13,442.03,502.53,438.42,486.54,104701000,3403030000,0.7506,64.11
dash,DASH,Dash,21-11-2017,13,500.24,519.42,454.48,494.21,245163000,3852180000,0.6118,64.94
dash,DASH,Dash,22-11-2017,13,494.76,594.53,494.29,578.85,381958000,3810980000,0.8436,100.24
dash,DASH,Dash,23-11-2017,13,577.25,583.73,557.12,566.68,173698000,4447480000,0.3593,26.61
dash,DASH,Dash,24-11-2017,13,564.34,573.2,553.58,566.63,129105000,4349120000,0.6651,19.62
dash,DASH,Dash,25-11-2017,13,566.96,656.13,566.96,643.57,242807000,4370400000,0.8591,89.17
dash,DASH,Dash,26-11-2017,13,641.46,646.28,617.74,621.62,145500000,4945950000,0.1359,28.54
dash,DASH,Dash,27-11-2017,13,621.15,638.95,611.79,632.3,134862000,4790590000,0.7552,27.16
dash,DASH,Dash,28-11-2017,13,632.44,637.06,616.31,626.42,149795000,4878960000,0.4872,20.75
dash,DASH,Dash,29-11-2017,13,626.26,815.01,625.37,677.39,415879000,4832510000,0.2743,189.64
dash,DASH,Dash,30-11-2017,13,681.13,826.95,670.99,786.93,498872000,5257210000,0.7434,155.96
dash,DASH,Dash,01-12-2017,13,787.47,806.37,756.48,797.53,286044000,6079550000,0.8228,49.89
dash,DASH,Dash,02-12-2017,13,797.9,802.12,769.39,778.43,188147000,6161690000,0.2762,32.73
dash,DASH,Dash,03-12-2017,13,778.78,806.7,744.39,768.88,192447000,6015560000,0.393,62.31
dash,DASH,Dash,04-12-2017,13,770.57,778.05,738.59,774.01,152281000,5957860000,0.8976,39.46
dash,DASH,Dash,05-12-2017,13,774.71,779.98,754.27,756.36,201103000,5991370000,0.0813,25.71
dash,DASH,Dash,06-12-2017,13,756.01,785.18,692.02,700.07,249073000,5848270000,0.0864,93.16
dash,DASH,Dash,07-12-2017,13,699.99,714.51,667.83,697.9,249305000,5416260000,0.6442,46.68
dash,DASH,Dash,08-12-2017,13,700.68,766.04,659.86,726.67,288291000,5423040000,0.6292,106.18
dash,DASH,Dash,09-12-2017,13,727.64,774.65,707.32,723.61,211738000,5633100000,0.2419,67.33
dash,DASH,Dash,10-12-2017,13,723.23,723.83,645.16,688.67,190183000,5600430000,0.5531,78.67
dash,DASH,Dash,11-12-2017,13,688.55,768.93,688.15,765.4,184131000,5333190000,0.9563,80.78
dash,DASH,Dash,12-12-2017,13,765.96,948.65,746.94,932.03,370539000,5934340000,0.9176,201.71
dash,DASH,Dash,13-12-2017,13,925.02,931.21,810.96,886.88,268426000,7168440000,0.6314,120.25
dash,DASH,Dash,14-12-2017,13,884.21,968.47,866.63,941.11,259303000,6853970000,0.7313,101.84
dash,DASH,Dash,15-12-2017,13,943.32,947.28,850.63,900.52,191527000,7313960000,0.5162,96.65
dash,DASH,Dash,16-12-2017,13,901.22,1001.51,897.29,1001.51,195788000,6989350000,1,104.22
dash,DASH,Dash,17-12-2017,13,1014.51,1178.18,1014.51,1105.92,460594000,7869960000,0.5585,163.67
dash,DASH,Dash,18-12-2017,13,1110.16,1195.74,1044.76,1167.12,278638000,8614190000,0.8104,150.98
dash,DASH,Dash,19-12-2017,13,1165.03,1254.28,1126.85,1186.63,302869000,9042190000,0.4691,127.43
dash,DASH,Dash,20-12-2017,13,1184.92,1642.22,1167.3,1550.85,816872000,9198860000,0.8076,474.92
dash,DASH,Dash,21-12-2017,13,1555.59,1622.26,1371.39,1434.82,476900000,12079600000,0.2528,250.87
dash,DASH,Dash,22-12-2017,13,1441.9,1452.45,864.37,1179.01,510588000,11199600000,0.535,588.08
dash,DASH,Dash,23-12-2017,13,1198.74,1362.96,1160.04,1275.5,327129000,9313260000,0.569,202.92
dash,DASH,Dash,24-12-2017,13,1286.73,1286.73,1090.21,1184.69,230643000,9999390000,0.4808,196.52
dash,DASH,Dash,25-12-2017,13,1190.53,1235.22,1162.45,1175.89,195124000,9254180000,0.1847,72.77
dash,DASH,Dash,26-12-2017,13,1173.71,1227.72,1169.34,1222.83,231985000,9125790000,0.9162,58.38
dash,DASH,Dash,27-12-2017,13,1227.95,1255.25,1163.47,1189.89,211339000,9549870000,0.2879,91.78
dash,DASH,Dash,28-12-2017,13,1188.51,1188.67,1063.81,1160.57,190296000,9245510000,0.7749,124.86
dash,DASH,Dash,29-12-2017,13,1165.88,1187.55,1070.62,1147.95,195177000,9071760000,0.6613,116.93
dash,DASH,Dash,30-12-2017,13,1147.48,1147.48,948.24,1011.47,184834000,8930900000,0.3174,199.24
dash,DASH,Dash,31-12-2017,13,1002.99,1093.39,985.1,1051.68,154690000,7808250000,0.6148,108.29
dash,DASH,Dash,01-01-2018,13,1054.07,1072.42,1016.57,1053.98,138567000,8207990000,0.6698,55.85
dash,DASH,Dash,02-01-2018,13,1055.14,1241.7,1055.14,1217.72,257110000,8218420000,0.8715,186.56
dash,DASH,Dash,03-01-2018,13,1208.84,1216.57,1144.69,1170.74,175843000,9422640000,0.3624,71.88
dash,DASH,Dash,04-01-2018,13,1173.71,1316.86,1097.56,1229.79,284845000,9151080000,0.603,219.3
dash,DASH,Dash,05-01-2018,13,1221.63,1273.36,1151.11,1152.41,237504000,9527170000,0.0106,122.25
dash,DASH,Dash,06-01-2018,13,1157.09,1279.47,1147.49,1265.03,215058000,9026110000,0.8906,131.98
dash,DASH,Dash,07-01-2018,13,1266.43,1394.28,1266.43,1285.43,230576000,9881510000,0.1486,127.85
dash,DASH,Dash,08-01-2018,13,1283.36,1320.28,1007.55,1087.75,215239000,10016200000,0.2565,312.73
dash,DASH,Dash,09-01-2018,13,1085.75,1134.49,1055.21,1111.86,220569000,8476040000,0.7146,79.28
dash,DASH,Dash,10-01-2018,13,1115.48,1117.33,1041.39,1106.36,231944000,8710310000,0.8555,75.94
dash,DASH,Dash,11-01-2018,13,1103.03,1110.68,973.07,1007.88,176591000,8615280000,0.253,137.61
dash,DASH,Dash,12-01-2018,13,1013.06,1069.42,982.91,1054.87,142442000,7914550000,0.8318,86.51
dash,DASH,Dash,13-01-2018,13,1054.88,1125.29,1054.88,1100.26,174387000,8243350000,0.6445,70.41
dash,DASH,Dash,14-01-2018,13,1098.06,1110.54,996.49,1014.07,168878000,8582900000,0.1541,114.05
dash,DASH,Dash,15-01-2018,13,1006.43,1030.9,939.19,939.19,179247000,7868670000,0,91.71
dash,DASH,Dash,16-01-2018,13,937.57,937.57,644.54,759.62,273462000,7332160000,0.3927,293.03
dash,DASH,Dash,17-01-2018,13,758.29,827.18,619.58,793.57,197477000,5931600000,0.8381,207.6
dash,DASH,Dash,18-01-2018,13,800.02,892,760.48,835.49,172729000,6259570000,0.5703,131.52
dash,DASH,Dash,19-01-2018,13,833.3,875.4,805.67,846.16,126837000,6521630000,0.5807,69.73
dash,DASH,Dash,20-01-2018,13,853.05,959.04,848.98,926.12,162376000,6677870000,0.7009,110.06
dash,DASH,Dash,21-01-2018,13,928.13,930.18,802.41,818.27,109775000,7267440000,0.1241,127.77
dash,DASH,Dash,22-01-2018,13,825.69,847.58,710.57,763.2,100651000,6466930000,0.3841,137.01
dash,DASH,Dash,23-01-2018,13,763.13,796.99,692.93,757.34,110265000,5978460000,0.619,104.06
dash,DASH,Dash,24-01-2018,13,757.11,797.54,734.41,775.11,116898000,5932760000,0.6447,63.13
dash,DASH,Dash,25-01-2018,13,788.77,819.09,782.13,795.65,114378000,6182430000,0.3658,36.96
dash,DASH,Dash,26-01-2018,13,793.92,815.83,741.85,782.41,100517000,6224310000,0.5483,73.98
dash,DASH,Dash,27-01-2018,13,782.87,788.67,753.37,773.84,115618000,6139280000,0.5799,35.3
dash,DASH,Dash,28-01-2018,13,777.05,815.91,767.28,812.24,122949000,6095130000,0.9245,48.63
dash,DASH,Dash,29-01-2018,13,811.84,818.31,747.13,767.69,114750000,6369620000,0.2888,71.18
dash,DASH,Dash,30-01-2018,13,767.73,781.68,675.32,676.91,112419000,6025040000,0.0149,106.36
dash,DASH,Dash,31-01-2018,13,678.93,699.31,654.86,697.46,97657100,5329560000,0.9584,44.45
dash,DASH,Dash,01-02-2018,13,698.79,704.55,582.21,617.04,109256000,5486820000,0.2847,122.34
dash,DASH,Dash,02-02-2018,13,616.62,616.62,453.43,586.88,143263000,4842830000,0.8178,163.19
dash,DASH,Dash,03-02-2018,13,589.17,645.85,533.25,637.37,83763700,4631430000,0.9247,112.6
dash,DASH,Dash,04-02-2018,13,637.01,649.37,533.99,549.96,80706600,5008820000,0.1384,115.38
dash,DASH,Dash,05-02-2018,13,545.32,553.6,435.42,451.43,78015400,4288890000,0.1355,118.18
dash,DASH,Dash,06-02-2018,13,454.17,533.55,383.97,528.5,114171000,3572920000,0.9662,149.58
dash,DASH,Dash,07-02-2018,13,524.7,584.48,493.67,521.99,79763600,4128770000,0.3119,90.81
dash,DASH,Dash,08-02-2018,13,520.91,609.47,520.91,605,90716700,4.10E+09,0.9495,88.56
dash,DASH,Dash,09-02-2018,13,606.76,638.33,577.45,637.82,93581200,4776920000,0.9916,60.88
dash,DASH,Dash,10-02-2018,13,639.42,672.16,604.84,634.1,116397000,5035300000,0.4346,67.32
dash,DASH,Dash,11-02-2018,13,633.43,633.43,561.91,580.02,81111400,4989410000,0.2532,71.52
dash,DASH,Dash,12-02-2018,13,582.83,626.77,582.83,620.56,76646200,4591910000,0.8587,43.94
dash,DASH,Dash,13-02-2018,13,622.12,625.75,583.4,595.47,73287300,4902660000,0.285,42.35
commerceblock,CBT,CommerceBlock,17-04-2018,606,0.036875,0.042337,0.036844,0.039724,85105,0,0.5243,0.01
commerceblock,CBT,CommerceBlock,18-04-2018,606,0.03975,0.04931,0.035181,0.042583,115068,0,0.5239,0.01
commerceblock,CBT,CommerceBlock,19-04-2018,606,0.042611,0.060796,0.040677,0.059693,619852,0,0.9452,0.02
commerceblock,CBT,CommerceBlock,20-04-2018,606,0.055874,0.068027,0.053889,0.063847,626457,0,0.7043,0.01
commerceblock,CBT,CommerceBlock,21-04-2018,606,0.063763,0.067568,0.055258,0.064947,305010,0,0.7871,0.01
commerceblock,CBT,CommerceBlock,22-04-2018,606,0.065844,0.065844,0.057814,0.062115,209716,0,0.5356,0.01
commerceblock,CBT,CommerceBlock,23-04-2018,606,0.061993,0.066424,0.058974,0.065555,153327,0,0.8834,0.01
commerceblock,CBT,CommerceBlock,24-04-2018,606,0.065588,0.090021,0.062249,0.090021,342084,11363600,1,0.03
commerceblock,CBT,CommerceBlock,25-04-2018,606,0.089157,0.122761,0.058139,0.060547,134470,15447100,0.0373,0.06
commerceblock,CBT,CommerceBlock,26-04-2018,606,0.060958,0.067878,0.058963,0.067746,88319,10561400,0.9852,0.01
commerceblock,CBT,CommerceBlock,27-04-2018,606,0.067635,0.067635,0.053097,0.057806,102604,11718200,0.3239,0.01
commerceblock,CBT,CommerceBlock,28-04-2018,606,0.057565,0.065659,0.056162,0.05972,68277,9973470,0.3746,0.01
commerceblock,CBT,CommerceBlock,29-04-2018,606,0.059868,0.062787,0.056045,0.061994,146914,10372500,0.8824,0.01
commerceblock,CBT,CommerceBlock,30-04-2018,606,0.06188,0.064963,0.056642,0.059121,105828,10721200,0.2979,0.01
commerceblock,CBT,CommerceBlock,01-05-2018,606,0.059189,0.059189,0.052422,0.056985,69880,10254900,0.6743,0.01
commerceblock,CBT,CommerceBlock,02-05-2018,606,0.056932,0.058776,0.053095,0.055018,60617,9863770,0.3385,0.01
commerceblock,CBT,CommerceBlock,03-05-2018,606,0.054486,0.05909,0.049779,0.055605,54250,9440000,0.6257,0.01
commerceblock,CBT,CommerceBlock,04-05-2018,606,0.054135,0.054135,0.049705,0.052275,31295,9379160,0.5801,0
commerceblock,CBT,CommerceBlock,05-05-2018,606,0.05227,0.05887,0.051115,0.051906,65813,9056100,0.102,0.01
commerceblock,CBT,CommerceBlock,06-05-2018,606,0.051914,0.054395,0.048189,0.049962,34793,8994420,0.2857,0.01
commerceblock,CBT,CommerceBlock,07-05-2018,606,0.049988,0.051992,0.044059,0.049932,54366,8660780,0.7403,0.01
commerceblock,CBT,CommerceBlock,08-05-2018,606,0.050078,0.057479,0.042319,0.055834,197960,8676390,0.8915,0.02
commerceblock,CBT,CommerceBlock,09-05-2018,606,0.055794,0.057256,0.048192,0.054862,61693,9666690,0.7359,0.01
commerceblock,CBT,CommerceBlock,10-05-2018,606,0.054884,0.061491,0.05291,0.052945,40487,9508980,0.0041,0.01
commerceblock,CBT,CommerceBlock,11-05-2018,606,0.052966,0.05441,0.048747,0.052532,27195,9176800,0.6684,0.01
commerceblock,CBT,CommerceBlock,12-05-2018,606,0.052448,0.063341,0.049137,0.05476,118633,9086890,0.3959,0.01
commerceblock,CBT,CommerceBlock,13-05-2018,606,0.056613,0.061735,0.053708,0.060368,35032,9808600,0.8297,0.01
commerceblock,CBT,CommerceBlock,14-05-2018,606,0.06035,0.06035,0.043182,0.051111,81832,10456100,0.4618,0.02
commerceblock,CBT,CommerceBlock,15-05-2018,606,0.051053,0.057012,0.046062,0.05256,59991,8845320,0.5934,0.01
commerceblock,CBT,CommerceBlock,16-05-2018,606,0.052557,0.065715,0.044049,0.064735,82783,9105830,0.9548,0.02
commerceblock,CBT,CommerceBlock,17-05-2018,606,0.06477,0.06508,0.039665,0.040953,137328,11221800,0.0507,0.03
commerceblock,CBT,CommerceBlock,18-05-2018,606,0.040954,0.041527,0.02715,0.039718,291085,7095490,0.8742,0.01
commerceblock,CBT,CommerceBlock,19-05-2018,606,0.039575,0.042836,0.031385,0.0369,201422,6856620,0.4816,0.01
bitcoin,BTC,Bitcoin,28-04-2013,1,135.3,135.98,132.1,134.21,0,1500520000,0.5438,3.88
bitcoin,BTC,Bitcoin,29-04-2013,1,134.44,147.49,134,144.54,0,1491160000,0.7813,13.49
bitcoin,BTC,Bitcoin,30-04-2013,1,144,146.93,134.05,139,0,1597780000,0.3843,12.88
bitcoin,BTC,Bitcoin,01-05-2013,1,139,139.89,107.72,116.99,0,1542820000,0.2882,32.17
bitcoin,BTC,Bitcoin,02-05-2013,1,116.38,125.6,92.28,105.21,0,1292190000,0.3881,33.32
bitcoin,BTC,Bitcoin,03-05-2013,1,106.25,108.13,79.1,97.75,0,1180070000,0.6424,29.03
bitcoin,BTC,Bitcoin,04-05-2013,1,98.1,115,92.5,112.5,0,1089890000,0.8889,22.5
bitcoin,BTC,Bitcoin,05-05-2013,1,112.9,118.8,107.14,115.91,0,1254760000,0.7521,11.66
bitcoin,BTC,Bitcoin,06-05-2013,1,115.98,124.66,106.64,112.3,0,1289470000,0.3141,18.02
bitcoin,BTC,Bitcoin,07-05-2013,1,112.25,113.44,97.7,111.5,0,1248470000,0.8767,15.74
bitcoin,BTC,Bitcoin,08-05-2013,1,109.6,115.78,109.6,113.57,0,1219450000,0.6424,6.18
bitcoin,BTC,Bitcoin,09-05-2013,1,113.2,113.46,109.26,112.67,0,1259980000,0.8119,4.2
bitcoin,BTC,Bitcoin,10-05-2013,1,112.8,122,111.55,117.2,0,1255970000,0.5407,10.45
bitcoin,BTC,Bitcoin,11-05-2013,1,117.7,118.68,113.01,115.24,0,1311050000,0.3933,5.67
bitcoin,BTC,Bitcoin,12-05-2013,1,115.64,117.45,113.44,115,0,1288630000,0.389,4.01
bitcoin,BTC,Bitcoin,13-05-2013,1,114.82,118.7,114.5,117.98,0,1279980000,0.8286,4.2
bitcoin,BTC,Bitcoin,14-05-2013,1,117.98,119.8,110.25,111.5,0,1315720000,0.1309,9.55
bitcoin,BTC,Bitcoin,15-05-2013,1,111.4,115.81,103.5,114.22,0,1242760000,0.8708,12.31
bitcoin,BTC,Bitcoin,16-05-2013,1,114.22,118.76,112.2,118.76,0,1274620000,1,6.56
bitcoin,BTC,Bitcoin,17-05-2013,1,118.21,125.3,116.57,123.02,0,1319590000,0.7388,8.73
bitcoin,BTC,Bitcoin,18-05-2013,1,123.5,125.25,122.3,123.5,0,1379140000,0.4068,2.95
bitcoin,BTC,Bitcoin,19-05-2013,1,123.21,124.5,119.57,121.99,0,1376370000,0.4909,4.93
bitcoin,BTC,Bitcoin,20-05-2013,1,122.5,123.62,120.12,122,0,1368910000,0.5371,3.5
bitcoin,BTC,Bitcoin,21-05-2013,1,122.02,123,121.21,122.88,0,1363940000,0.933,1.79
bitcoin,BTC,Bitcoin,22-05-2013,1,122.89,124,122,123.89,0,1374130000,0.945,2
bitcoin,BTC,Bitcoin,23-05-2013,1,123.8,126.93,123.1,126.7,0,1384780000,0.9399,3.83
bitcoin,BTC,Bitcoin,24-05-2013,1,126.3,133.85,125.72,133.2,0,1413300000,0.92,8.13
bitcoin,BTC,Bitcoin,25-05-2013,1,133.1,133.22,128.9,131.98,0,1489950000,0.713,4.32
bitcoin,BTC,Bitcoin,26-05-2013,1,131.99,136,130.62,133.48,0,1478030000,0.5316,5.38
bitcoin,BTC,Bitcoin,27-05-2013,1,133.5,135.47,124.7,129.75,0,1495520000,0.4689,10.77
bitcoin,BTC,Bitcoin,28-05-2013,1,129.77,130.58,125.6,129,0,1454310000,0.6827,4.98
bitcoin,BTC,Bitcoin,29-05-2013,1,129,132.59,127.66,132.3,0,1446190000,0.9412,4.93
bitcoin,BTC,Bitcoin,30-05-2013,1,132.25,132.25,127,128.8,0,1483180000,0.3429,5.25
bitcoin,BTC,Bitcoin,31-05-2013,1,128.8,129.9,126.4,129,0,1445050000,0.7429,3.5
bitcoin,BTC,Bitcoin,01-06-2013,1,128.81,129.78,127.2,129.3,0,1445800000,0.814,2.58
bitcoin,BTC,Bitcoin,02-06-2013,1,129.3,129.4,115.05,122.29,0,1451930000,0.5045,14.35
bitcoin,BTC,Bitcoin,03-06-2013,1,122.5,122.5,116,122.22,0,1376180000,0.9569,6.5
bitcoin,BTC,Bitcoin,04-06-2013,1,120.74,123.84,119.1,121.42,0,1357020000,0.4895,4.74
bitcoin,BTC,Bitcoin,05-06-2013,1,121.4,123.47,119.9,121.65,0,1365110000,0.4902,3.57
bitcoin,BTC,Bitcoin,06-06-2013,1,121.9,123.1,117.25,118,0,1371300000,0.1282,5.85
bitcoin,BTC,Bitcoin,07-06-2013,1,118.97,119,106.42,111.5,0,1338880000,0.4038,12.58
bitcoin,BTC,Bitcoin,08-06-2013,1,111,111.42,107.3,108.3,0,1249630000,0.2427,4.12
bitcoin,BTC,Bitcoin,09-06-2013,1,107.89,108.99,88.5,100,0,1215130000,0.5612,20.49
bitcoin,BTC,Bitcoin,10-06-2013,1,100.44,110.1,95,106.35,0,1131570000,0.7517,15.1
bitcoin,BTC,Bitcoin,11-06-2013,1,106.35,109.6,104,108.9,0,1198640000,0.875,5.6
bitcoin,BTC,Bitcoin,12-06-2013,1,109,111.79,106.73,108.15,0,1.23E+09,0.2806,5.06
bitcoin,BTC,Bitcoin,13-06-2013,1,108.78,110.3,100.53,104,0,1227030000,0.3552,9.77
bitcoin,BTC,Bitcoin,14-06-2013,1,103.95,104.7,98,99.98,0,1173060000,0.2955,6.7
bitcoin,BTC,Bitcoin,15-06-2013,1,100,103.7,98,99.99,0,1128950000,0.3491,5.7
bitcoin,BTC,Bitcoin,16-06-2013,1,99.8,101.6,98.95,99.51,0,1127120000,0.2113,2.65
bitcoin,BTC,Bitcoin,17-06-2013,1,99.9,102.21,99,101.7,0,1128720000,0.8411,3.21
bitcoin,BTC,Bitcoin,18-06-2013,1,101.95,111.11,101.03,107.4,0,1152250000,0.6319,10.08
bitcoin,BTC,Bitcoin,19-06-2013,1,107.05,110.22,105.75,108.25,0,1210260000,0.5593,4.47
bitcoin,BTC,Bitcoin,20-06-2013,1,108.25,114.3,107.5,110.15,0,1224210000,0.3897,6.8
bitcoin,BTC,Bitcoin,21-06-2013,1,111.29,114.99,107.69,109.5,0,1.26E+09,0.2479,7.3
bitcoin,BTC,Bitcoin,22-06-2013,1,109.5,109.96,107.51,108.3,0,1239210000,0.3224,2.45
bitcoin,BTC,Bitcoin,23-06-2013,1,108.2,108.8,106.23,107.6,0,1224980000,0.5331,2.57
bitcoin,BTC,Bitcoin,24-06-2013,1,107.9,108.33,100.98,102.74,0,1222030000,0.2395,7.35
bitcoin,BTC,Bitcoin,25-06-2013,1,102.09,106.47,101.01,103.95,0,1156610000,0.5385,5.46
bitcoin,BTC,Bitcoin,26-06-2013,1,103.33,105.49,102.79,104,0,1171050000,0.4481,2.7
bitcoin,BTC,Bitcoin,27-06-2013,1,104,104,101.1,101.44,0,1179110000,0.1172,2.9
bitcoin,BTC,Bitcoin,28-06-2013,1,101.74,101.74,92.33,94.65,0,1153880000,0.2465,9.41
bitcoin,BTC,Bitcoin,29-06-2013,1,94.66,99.99,93,94.99,0,1074010000,0.2847,6.99
bitcoin,BTC,Bitcoin,30-06-2013,1,95,98.12,94.22,96.61,0,1078260000,0.6128,3.9
bitcoin,BTC,Bitcoin,01-07-2013,1,97.51,97.66,86.3,88.05,0,1107130000,0.154,11.36
bitcoin,BTC,Bitcoin,02-07-2013,1,88.05,92.3,87.51,90.13,0,1000070000,0.547,4.79
bitcoin,BTC,Bitcoin,03-07-2013,1,90.41,90.98,76.98,77.53,0,1027160000,0.0393,14
bitcoin,BTC,Bitcoin,04-07-2013,1,78.89,83.11,72,80.53,0,896693000,0.7678,11.11
bitcoin,BTC,Bitcoin,05-07-2013,1,79.99,80,65.53,68.43,0,909526000,0.2004,14.47
bitcoin,BTC,Bitcoin,06-07-2013,1,68.5,75,66.82,70.28,0,779255000,0.423,8.18
bitcoin,BTC,Bitcoin,07-07-2013,1,68.75,74.56,66.62,74.56,0,782352000,1,7.94
bitcoin,BTC,Bitcoin,08-07-2013,1,76.5,80,72.6,76.52,0,870912000,0.5297,7.4
bitcoin,BTC,Bitcoin,09-07-2013,1,76,78.3,72.52,76.69,0,865585000,0.7215,5.78
bitcoin,BTC,Bitcoin,10-07-2013,1,76.72,87,76.2,86.76,0,874138000,0.9778,10.8
bitcoin,BTC,Bitcoin,11-07-2013,1,88,90.28,85.08,88.98,0,1003090000,0.75,5.2
bitcoin,BTC,Bitcoin,12-07-2013,1,88.98,104,88.17,93.59,0,1014640000,0.3424,15.83
bitcoin,BTC,Bitcoin,13-07-2013,1,93.99,98.25,88.06,98.13,0,1072140000,0.9882,10.19
bitcoin,BTC,Bitcoin,14-07-2013,1,98.7,98.7,92.86,94.69,0,1126260000,0.3134,5.84
bitcoin,BTC,Bitcoin,15-07-2013,1,93.61,101.9,93.11,98.4,0,1068520000,0.6018,8.79
bitcoin,BTC,Bitcoin,16-07-2013,1,98.89,99.86,96.14,97.45,0,1129260000,0.3522,3.72
bitcoin,BTC,Bitcoin,17-07-2013,1,96.71,99.97,96.18,98.5,0,1104760000,0.6121,3.79
bitcoin,BTC,Bitcoin,18-07-2013,1,98.5,98.8,86.2,90.58,0,1125660000,0.3476,12.6
bitcoin,BTC,Bitcoin,19-07-2013,1,90.07,95.2,87.8,92.17,0,1029670000,0.5905,7.4
bitcoin,BTC,Bitcoin,20-07-2013,1,92,93.1,89.27,89.39,0,1052140000,0.0313,3.83
bitcoin,BTC,Bitcoin,21-07-2013,1,89.82,91.95,88,90.76,0,1027640000,0.6987,3.95
bitcoin,BTC,Bitcoin,22-07-2013,1,92,92,90.08,91.61,0,1.05E+09,0.7969,1.92
bitcoin,BTC,Bitcoin,23-07-2013,1,91.6,96.82,91.6,95.56,0,1048820000,0.7586,5.22
bitcoin,BTC,Bitcoin,24-07-2013,1,95.56,95.99,93,94.51,0,1094490000,0.505,2.99
bitcoin,BTC,Bitcoin,25-07-2013,1,94.5,97.33,93.87,96.9,0,1082800000,0.8757,3.46
bitcoin,BTC,Bitcoin,26-07-2013,1,96.95,97.47,96,96.02,0,1111160000,0.0136,1.47
bitcoin,BTC,Bitcoin,27-07-2013,1,96.02,97,93,94.12,0,1100900000,0.28,4
bitcoin,BTC,Bitcoin,28-07-2013,1,94.4,100.58,94,99.76,0,1082750000,0.8754,6.58
bitcoin,BTC,Bitcoin,29-07-2013,1,98.6,102.5,98.45,101.2,0,1131340000,0.679,4.05
bitcoin,BTC,Bitcoin,30-07-2013,1,101.49,107.99,100.47,107.99,0,1164940000,1,7.52
bitcoin,BTC,Bitcoin,31-07-2013,1,107.95,111.34,103.88,106.09,0,1239630000,0.2962,7.46
bitcoin,BTC,Bitcoin,01-08-2013,1,106.21,108,103.01,104,0,1220190000,0.1984,4.99
bitcoin,BTC,Bitcoin,02-08-2013,1,104.86,108,101.21,104.5,0,1205070000,0.4845,6.79
bitcoin,BTC,Bitcoin,03-08-2013,1,104.5,105.78,102,104,0,1201490000,0.5291,3.78
bitcoin,BTC,Bitcoin,04-08-2013,1,104.95,105.95,103.52,105.14,0,1207100000,0.6667,2.43
bitcoin,BTC,Bitcoin,05-08-2013,1,105.12,107.77,105,106.22,0,1209520000,0.4404,2.77
bitcoin,BTC,Bitcoin,06-08-2013,1,106.72,107.38,105.56,106.75,0,1228440000,0.6538,1.82
bitcoin,BTC,Bitcoin,07-08-2013,1,106.75,106.75,106.75,106.75,0,1229100000,0,0
bitcoin,BTC,Bitcoin,08-08-2013,1,106.75,106.75,101.26,103,0,1229100000,0.3169,5.49
bitcoin,BTC,Bitcoin,09-08-2013,1,103.07,105.75,101.94,102.8,0,1187920000,0.2257,3.81
bitcoin,BTC,Bitcoin,10-08-2013,1,102.8,103.9,102.41,103,0,1185310000,0.396,1.49
bitcoin,BTC,Bitcoin,11-08-2013,1,103,105.19,102.75,105,0,1188150000,0.9221,2.44
bitcoin,BTC,Bitcoin,12-08-2013,1,105,108,103.5,106.64,0,1211790000,0.6978,4.5
bitcoin,BTC,Bitcoin,13-08-2013,1,106.99,109.35,104.65,109,0,1235340000,0.9255,4.7
bitcoin,BTC,Bitcoin,14-08-2013,1,109.56,115,108,112.56,0,1265450000,0.6514,7
bitcoin,BTC,Bitcoin,15-08-2013,1,112.56,113.25,109,109.99,0,1300660000,0.2329,4.25
bitcoin,BTC,Bitcoin,16-08-2013,1,110,112.3,108.52,108.99,0,1271470000,0.1243,3.78
bitcoin,BTC,Bitcoin,17-08-2013,1,108.99,113.75,108.22,113.5,0,1260350000,0.9548,5.53
bitcoin,BTC,Bitcoin,18-08-2013,1,112.75,114.69,112,113.5,0,1304320000,0.5576,2.69
bitcoin,BTC,Bitcoin,19-08-2013,1,113.38,123.06,111.77,119,0,1312160000,0.6404,11.29
bitcoin,BTC,Bitcoin,20-08-2013,1,119,123.01,117.51,121.2,0,1377730000,0.6709,5.5
bitcoin,BTC,Bitcoin,21-08-2013,1,121.21,124.91,119.68,123.3,0,1403890000,0.6922,5.23
bitcoin,BTC,Bitcoin,22-08-2013,1,123.3,123.5,120.6,121.15,0,1428700000,0.1897,2.9
bitcoin,BTC,Bitcoin,23-08-2013,1,122,122,118.44,118.5,0,1414290000,0.0169,3.56
bitcoin,BTC,Bitcoin,24-08-2013,1,118.51,121.39,118.02,120.05,0,1374420000,0.6024,3.37
bitcoin,BTC,Bitcoin,25-08-2013,1,119.6,122.99,119.17,122.11,0,1387640000,0.7696,3.82
bitcoin,BTC,Bitcoin,26-08-2013,1,122.11,122.75,119.93,120.06,0,1417200000,0.0461,2.82
bitcoin,BTC,Bitcoin,27-08-2013,1,120.07,127.24,120.07,126.5,0,1394010000,0.8968,7.17
bitcoin,BTC,Bitcoin,28-08-2013,1,126.48,127.32,122.62,122.62,0,1468960000,0,4.7
bitcoin,BTC,Bitcoin,29-08-2013,1,122.62,123.7,122.21,122.39,0,1424680000,0.1208,1.49
bitcoin,BTC,Bitcoin,30-08-2013,1,122.35,135.75,120.99,133.49,0,1422120000,0.8469,14.76
bitcoin,BTC,Bitcoin,31-08-2013,1,133.09,140.89,132.72,135.35,0,1547640000,0.3219,8.17
bitcoin,BTC,Bitcoin,01-09-2013,1,135.14,145.81,134.81,138.34,0,1572230000,0.3209,11
bitcoin,BTC,Bitcoin,02-09-2013,1,138.63,146.5,134.89,135.85,0,1613600000,0.0827,11.61
bitcoin,BTC,Bitcoin,03-09-2013,1,135.61,138.34,133,136.77,0,1579180000,0.706,5.34
bitcoin,BTC,Bitcoin,04-09-2013,1,136.53,144.5,123.61,126.74,0,1590550000,0.1498,20.89
bitcoin,BTC,Bitcoin,05-09-2013,1,126.76,131.44,121.83,126.43,0,1477250000,0.4787,9.61
bitcoin,BTC,Bitcoin,06-09-2013,1,126.49,127.34,119.15,119.15,0,1474670000,0,8.19
bitcoin,BTC,Bitcoin,07-09-2013,1,118.89,125.94,118.46,124.15,0,1386610000,0.7607,7.48
bitcoin,BTC,Bitcoin,08-09-2013,1,124.13,124.72,120.49,121.66,0,1448180000,0.2766,4.23
bitcoin,BTC,Bitcoin,09-09-2013,1,121.86,129.06,119.75,127.11,0,1422180000,0.7905,9.31
bitcoin,BTC,Bitcoin,10-09-2013,1,127.27,129.74,125.9,125.91,0,1485960000,0.0026,3.84
bitcoin,BTC,Bitcoin,11-09-2013,1,125.89,137.83,123.27,135.25,0,1470450000,0.8228,14.56
bitcoin,BTC,Bitcoin,12-09-2013,1,135.55,136.08,131.81,133.13,0,1583960000,0.3091,4.27
bitcoin,BTC,Bitcoin,13-09-2013,1,132.83,137.58,132.27,134.98,0,1552880000,0.5104,5.31
bitcoin,BTC,Bitcoin,14-09-2013,1,135.01,135.85,128.87,129.22,0,1579050000,0.0501,6.98
bitcoin,BTC,Bitcoin,15-09-2013,1,129.4,131.44,128.26,130.37,0,1514140000,0.6635,3.18
bitcoin,BTC,Bitcoin,16-09-2013,1,130.86,132.72,129.77,131.72,0,1531820000,0.661,2.95
bitcoin,BTC,Bitcoin,17-09-2013,1,131.59,132.76,124.89,131.66,0,1540880000,0.8602,7.87
bitcoin,BTC,Bitcoin,18-09-2013,1,131.71,133.2,130.54,131.47,0,1542870000,0.3496,2.66
bitcoin,BTC,Bitcoin,19-09-2013,1,131.37,131.77,128.45,129.65,0,1539430000,0.3614,3.32
bitcoin,BTC,Bitcoin,20-09-2013,1,129.7,135.62,126.68,127.04,0,1520470000,0.0403,8.94
bitcoin,BTC,Bitcoin,21-09-2013,1,126.95,128.61,126.24,127.43,0,1488870000,0.5021,2.37
bitcoin,BTC,Bitcoin,22-09-2013,1,127.87,133.94,126.59,129.12,0,1500260000,0.3442,7.35
bitcoin,BTC,Bitcoin,23-09-2013,1,128.98,132.72,125.66,125.95,0,1513940000,0.0411,7.06
bitcoin,BTC,Bitcoin,24-09-2013,1,126.05,127.46,125.39,127.25,0,1480210000,0.8986,2.07
bitcoin,BTC,Bitcoin,25-09-2013,1,127.38,129.69,127.33,128.22,0,1496510000,0.3771,2.36
bitcoin,BTC,Bitcoin,26-09-2013,1,128.21,134.93,127.32,128.38,0,1506920000,0.1393,7.61
bitcoin,BTC,Bitcoin,27-09-2013,1,128.94,134.74,128.49,133.78,0,1516020000,0.8464,6.25
bitcoin,BTC,Bitcoin,28-09-2013,1,133.77,135.63,132.56,134.78,0,1573400000,0.7231,3.07
bitcoin,BTC,Bitcoin,29-09-2013,1,134.9,140.61,134.71,137.34,0,1587290000,0.4458,5.9
bitcoin,BTC,Bitcoin,30-09-2013,1,137.15,138.35,130.27,133,0,1614350000,0.3379,8.08
bitcoin,BTC,Bitcoin,01-10-2013,1,132.68,134.63,131.55,132.18,0,1562270000,0.2045,3.08
bitcoin,BTC,Bitcoin,02-10-2013,1,132.05,133.59,102.25,114.13,0,1555470000,0.3791,31.34
bitcoin,BTC,Bitcoin,03-10-2013,1,114.45,123.63,111.82,123.63,0,1348700000,1,11.81
bitcoin,BTC,Bitcoin,04-10-2013,1,123.41,130.09,123.41,129.01,0,1454900000,0.8383,6.68
bitcoin,BTC,Bitcoin,05-10-2013,1,128.63,130.44,128.03,128.55,0,1517020000,0.2158,2.41
bitcoin,BTC,Bitcoin,06-10-2013,1,128.36,129.66,126.15,129,0,1514540000,0.812,3.51
bitcoin,BTC,Bitcoin,07-10-2013,1,129.43,130.27,126.36,126.94,0,1527760000,0.1483,3.91
bitcoin,BTC,Bitcoin,08-10-2013,1,126.74,127.47,124.71,126,0,1496500000,0.4674,2.76
bitcoin,BTC,Bitcoin,09-10-2013,1,125.85,131.75,125.58,130.69,0,1486510000,0.8282,6.17
bitcoin,BTC,Bitcoin,10-10-2013,1,130.67,131.5,129.26,130.59,0,1544020000,0.5938,2.24
bitcoin,BTC,Bitcoin,11-10-2013,1,130.75,131.81,129.64,130.9,0,1545600000,0.5806,2.17
bitcoin,BTC,Bitcoin,12-10-2013,1,130.9,135.66,130.56,135.19,0,1547970000,0.9078,5.1
bitcoin,BTC,Bitcoin,13-10-2013,1,135.19,138.66,134.55,138.13,0,1599430000,0.871,4.11
bitcoin,BTC,Bitcoin,14-10-2013,1,139.27,144.12,138.9,140.52,0,1648470000,0.3103,5.22
bitcoin,BTC,Bitcoin,15-10-2013,1,140.77,145.39,139.13,145.24,0,1667100000,0.976,6.26
bitcoin,BTC,Bitcoin,16-10-2013,1,145.65,152.23,142.43,142.55,0,1725840000,0.0122,9.8
bitcoin,BTC,Bitcoin,17-10-2013,1,142.41,147.42,142.41,146.25,0,1688200000,0.7665,5.01
bitcoin,BTC,Bitcoin,18-10-2013,1,146.37,155.96,145.57,155.96,0,1735750000,1,10.39
bitcoin,BTC,Bitcoin,19-10-2013,1,155.91,177.48,155.7,172.42,0,1849630000,0.7677,21.78
bitcoin,BTC,Bitcoin,20-10-2013,1,171.66,174.91,168.95,174.61,0,2037440000,0.9497,5.96
bitcoin,BTC,Bitcoin,21-10-2013,1,174.8,184.82,174.8,182.21,0,2075580000,0.7395,10.02
bitcoin,BTC,Bitcoin,22-10-2013,1,182.65,196.27,182.65,193.76,0,2169750000,0.8157,13.62
bitcoin,BTC,Bitcoin,23-10-2013,1,193.36,213.62,192.38,213.62,0,2298160000,1,21.24
bitcoin,BTC,Bitcoin,24-10-2013,1,214.3,217.42,168.52,198.23,0,2548230000,0.6076,48.9
bitcoin,BTC,Bitcoin,25-10-2013,1,197.69,198.87,168.5,186.69,0,2351780000,0.5989,30.37
bitcoin,BTC,Bitcoin,26-10-2013,1,187.45,188.41,175.75,177.32,0,2231070000,0.124,12.66
bitcoin,BTC,Bitcoin,27-10-2013,1,176.6,196.44,176.6,196.44,0,2102730000,1,19.84
bitcoin,BTC,Bitcoin,28-10-2013,1,196.21,198.62,192.06,198.55,0,2337100000,0.9893,6.56
bitcoin,BTC,Bitcoin,29-10-2013,1,198.55,204.79,198.55,204.39,0,2365840000,0.9359,6.24
bitcoin,BTC,Bitcoin,30-10-2013,1,204.39,209.16,199.97,199.97,0,2436240000,0,9.19
bitcoin,BTC,Bitcoin,31-10-2013,1,199.83,205.18,198.85,204,0,2382870000,0.8136,6.33
bitcoin,BTC,Bitcoin,01-11-2013,1,203.9,206.65,202.13,206.18,0,2432470000,0.896,4.52
bitcoin,BTC,Bitcoin,02-11-2013,1,205.81,207.76,201.65,206.22,0,2456330000,0.748,6.11
bitcoin,BTC,Bitcoin,03-11-2013,1,205.99,215.05,203.99,215.05,0,2459520000,1,11.06
bitcoin,BTC,Bitcoin,04-11-2013,1,214.66,231.01,213.94,229.1,0,2564070000,0.8881,17.07
bitcoin,BTC,Bitcoin,05-11-2013,1,229.21,250.66,226.22,245.24,0,2738980000,0.7782,24.44
bitcoin,BTC,Bitcoin,06-11-2013,1,244.78,263,244.78,262.5,0,2926100000,0.9726,18.22
bitcoin,BTC,Bitcoin,07-11-2013,1,261.68,304.17,261.55,296.41,0,3129190000,0.8179,42.62
bitcoin,BTC,Bitcoin,08-11-2013,1,297.85,338.66,296.93,338.11,0,3562790000,0.9868,41.73
bitcoin,BTC,Bitcoin,09-11-2013,1,338.58,370.82,319.71,339.11,0,4051120000,0.3796,51.11
bitcoin,BTC,Bitcoin,10-11-2013,1,348.82,350.7,277.24,326.62,0,4174930000,0.6722,73.46
bitcoin,BTC,Bitcoin,11-11-2013,1,325.41,351.27,311.78,342.44,0,3896130000,0.7764,39.49
bitcoin,BTC,Bitcoin,12-11-2013,1,343.06,362.81,342.8,360.33,0,4109060000,0.8761,20.01
bitcoin,BTC,Bitcoin,13-11-2013,1,360.97,414.05,359.8,407.37,0,4325400000,0.8769,54.25
bitcoin,BTC,Bitcoin,14-11-2013,1,406.41,425.9,395.19,420.2,0,4871600000,0.8144,30.71
bitcoin,BTC,Bitcoin,15-11-2013,1,419.41,437.89,396.11,417.95,0,5029340000,0.5227,41.78
bitcoin,BTC,Bitcoin,16-11-2013,1,417.28,450.26,415.57,440.22,0,5005530000,0.7106,34.69
bitcoin,BTC,Bitcoin,17-11-2013,1,440.96,500.58,440.24,492.11,0,5291730000,0.8596,60.34
bitcoin,BTC,Bitcoin,18-11-2013,1,496.58,703.78,494.94,703.56,0,5961500000,0.9989,208.84
bitcoin,BTC,Bitcoin,19-11-2013,1,712.76,806.11,456.39,584.61,0,8559550000,0.3666,349.72
bitcoin,BTC,Bitcoin,20-11-2013,1,577.98,599.65,448.45,590.83,0,6943300000,0.9417,151.2
bitcoin,BTC,Bitcoin,21-11-2013,1,594.32,733.4,577.29,722.43,0,7142030000,0.9297,156.11
bitcoin,BTC,Bitcoin,22-11-2013,1,724.07,780.85,668.13,771.44,0,8703970000,0.9165,112.72
bitcoin,BTC,Bitcoin,23-11-2013,1,771.7,844.97,771.7,797.82,0,9279850000,0.3565,73.27
bitcoin,BTC,Bitcoin,24-11-2013,1,795.63,807.36,722.87,774.25,0,9570990000,0.6081,84.49
bitcoin,BTC,Bitcoin,25-11-2013,1,773.02,810.68,754.43,799.11,0,9302270000,0.7943,56.25
bitcoin,BTC,Bitcoin,26-11-2013,1,805.73,928.54,800.8,928.1,0,9699360000,0.9966,127.74
bitcoin,BTC,Bitcoin,27-11-2013,1,923.85,1001.96,891.68,1001.96,0,11124900000,1,110.28
bitcoin,BTC,Bitcoin,28-11-2013,1,1003.38,1077.56,962.17,1031.95,0,1.21E+10,0.6047,115.39
bitcoin,BTC,Bitcoin,29-11-2013,1,1042.01,1146.97,1000.64,1131.97,0,12557100000,0.8975,146.33
bitcoin,BTC,Bitcoin,30-11-2013,1,1129.37,1156.14,1106.61,1129.43,0,13614700000,0.4607,49.53
bitcoin,BTC,Bitcoin,01-12-2013,1,1128.92,1133.08,801.82,955.85,0,13614300000,0.465,331.26
airtoken,AIR,AirToken,18-10-2017,604,0.010185,0.011345,0.008887,0.009995,79316,10694600,0.4508,0
airtoken,AIR,AirToken,19-10-2017,604,0.009974,0.01073,0.007584,0.008829,47504,10472400,0.3957,0
airtoken,AIR,AirToken,20-10-2017,604,0.008823,0.009129,0.007129,0.008299,54378,9263740,0.585,0
airtoken,AIR,AirToken,21-10-2017,604,0.008289,0.01104,0.007445,0.008701,38350,8702930,0.3494,0
airtoken,AIR,AirToken,22-10-2017,604,0.008696,0.009,0.007549,0.007832,16896,9131070,0.195,0
airtoken,AIR,AirToken,23-10-2017,604,0.007821,0.008994,0.007529,0.00762,7489,8211940,0.0621,0
airtoken,AIR,AirToken,24-10-2017,604,0.007604,0.008331,0.00638,0.007201,28945,7984300,0.4208,0
airtoken,AIR,AirToken,25-10-2017,604,0.00684,0.007465,0.005805,0.006727,33886,7181600,0.5554,0
airtoken,AIR,AirToken,26-10-2017,604,0.006714,0.007481,0.005493,0.005649,29988,7049450,0.0785,0
airtoken,AIR,AirToken,27-10-2017,604,0.005745,0.007961,0.00574,0.007931,21398,6031790,0.9865,0
airtoken,AIR,AirToken,28-10-2017,604,0.00794,0.008005,0.006598,0.007245,26225,8336880,0.4598,0
airtoken,AIR,AirToken,29-10-2017,604,0.007185,0.008383,0.007046,0.008206,55148,7544530,0.8676,0
airtoken,AIR,AirToken,30-10-2017,604,0.008186,0.008318,0.006963,0.007202,44572,8594850,0.1764,0
airtoken,AIR,AirToken,31-10-2017,604,0.007205,0.007604,0.006434,0.006434,16241,7565490,0,0
airtoken,AIR,AirToken,01-11-2017,604,0.006422,0.007406,0.006252,0.006504,18026,6743590,0.2184,0
airtoken,AIR,AirToken,02-11-2017,604,0.006521,0.006674,0.005273,0.005407,16859,6847360,0.0956,0
airtoken,AIR,AirToken,03-11-2017,604,0.005431,0.006067,0.005215,0.006067,21225,5702130,1,0
airtoken,AIR,AirToken,04-11-2017,604,0.006067,0.006476,0.005448,0.005459,17201,6370380,0.0107,0
airtoken,AIR,AirToken,05-11-2017,604,0.005465,0.00621,0.005218,0.005556,10990,5738190,0.3407,0
airtoken,AIR,AirToken,06-11-2017,604,0.005564,0.005959,0.005129,0.005669,10009,5841720,0.6506,0
airtoken,AIR,AirToken,07-11-2017,604,0.005677,0.006268,0.005344,0.005553,13858,5961060,0.2262,0
airtoken,AIR,AirToken,08-11-2017,604,0.005548,0.007027,0.005548,0.006214,20520,5825560,0.4503,0
airtoken,AIR,AirToken,09-11-2017,604,0.006282,0.007462,0.006046,0.006825,45637,6596320,0.5501,0
airtoken,AIR,AirToken,10-11-2017,604,0.006843,0.006998,0.005635,0.005691,49789,7184920,0.0411,0
airtoken,AIR,AirToken,11-11-2017,604,0.005679,0.005989,0.00528,0.005409,14717,5963050,0.1819,0
airtoken,AIR,AirToken,12-11-2017,604,0.005414,0.006148,0.004835,0.005264,27500,5684500,0.3267,0
airtoken,AIR,AirToken,13-11-2017,604,0.00527,0.005842,0.00454,0.004799,30469,5533420,0.1989,0
airtoken,AIR,AirToken,14-11-2017,604,0.004879,0.00573,0.004649,0.005549,29824,5123130,0.8326,0
airtoken,AIR,AirToken,15-11-2017,604,0.005552,0.005932,0.005221,0.005305,10335,5829400,0.1181,0
airtoken,AIR,AirToken,16-11-2017,604,0.00529,0.005857,0.005033,0.005336,18067,5554300,0.3677,0
airtoken,AIR,AirToken,17-11-2017,604,0.00521,0.005588,0.005028,0.005249,24647,5470350,0.3946,0
airtoken,AIR,AirToken,18-11-2017,604,0.005236,0.005348,0.004898,0.004964,20739,5498130,0.1467,0
airtoken,AIR,AirToken,19-11-2017,604,0.004951,0.00569,0.004936,0.005607,9475,5199030,0.8899,0
airtoken,AIR,AirToken,20-11-2017,604,0.005602,0.008687,0.005364,0.00793,126625,5882220,0.7722,0
airtoken,AIR,AirToken,21-11-2017,604,0.00792,0.008565,0.007001,0.00782,67363,8316260,0.5237,0
airtoken,AIR,AirToken,22-11-2017,604,0.007832,0.012953,0.007666,0.011426,195579,8223760,0.7112,0.01
airtoken,AIR,AirToken,23-11-2017,604,0.011442,0.011678,0.009901,0.010508,148789,12014700,0.3416,0
airtoken,AIR,AirToken,24-11-2017,604,0.010471,0.012924,0.009933,0.012641,118310,10995100,0.9054,0
airtoken,AIR,AirToken,25-11-2017,604,0.012633,0.015079,0.012276,0.012792,226427,13264700,0.1841,0
airtoken,AIR,AirToken,26-11-2017,604,0.01279,0.014747,0.010473,0.011445,145563,13429900,0.2274,0
airtoken,AIR,AirToken,27-11-2017,604,0.011444,0.01229,0.009471,0.010738,101423,12016500,0.4495,0
airtoken,AIR,AirToken,28-11-2017,604,0.010737,0.012401,0.009644,0.011043,75937,11273700,0.5074,0
airtoken,AIR,AirToken,29-11-2017,604,0.011047,0.013721,0.010686,0.010741,153817,11598800,0.0181,0
airtoken,AIR,AirToken,30-11-2017,604,0.010879,0.012133,0.009213,0.010778,67174,11422800,0.536,0
airtoken,AIR,AirToken,01-12-2017,604,0.010677,0.011618,0.010274,0.011455,98067,11211300,0.8787,0
airtoken,AIR,AirToken,02-12-2017,604,0.011435,0.012177,0.010104,0.010687,98334,12006300,0.2812,0
airtoken,AIR,AirToken,03-12-2017,604,0.010691,0.011386,0.010032,0.010433,36921,11226100,0.2962,0
airtoken,AIR,AirToken,04-12-2017,604,0.010737,0.010811,0.007554,0.009881,41695,11273700,0.7145,0
airtoken,AIR,AirToken,05-12-2017,604,0.009888,0.011619,0.00912,0.009305,79891,10382200,0.074,0
airtoken,AIR,AirToken,06-12-2017,604,0.009287,0.011456,0.009129,0.009822,57830,9751720,0.2978,0
airtoken,AIR,AirToken,07-12-2017,604,0.009799,0.010707,0.00872,0.010499,69763,10288900,0.8953,0
airtoken,AIR,AirToken,08-12-2017,604,0.010519,0.012062,0.009641,0.011391,77427,11044600,0.7228,0
airtoken,AIR,AirToken,09-12-2017,604,0.011386,0.012768,0.009704,0.009965,100352,11955500,0.0852,0
airtoken,AIR,AirToken,10-12-2017,604,0.010276,0.011843,0.009524,0.010392,59444,10789500,0.3743,0
airtoken,AIR,AirToken,11-12-2017,604,0.010487,0.012235,0.009319,0.011486,110779,11011400,0.7431,0
airtoken,AIR,AirToken,12-12-2017,604,0.011427,0.012994,0.010375,0.012279,118548,11998300,0.727,0
airtoken,AIR,AirToken,13-12-2017,604,0.012325,0.01284,0.010078,0.011314,78395,12940900,0.4475,0
airtoken,AIR,AirToken,14-12-2017,604,0.011301,0.011812,0.008681,0.010396,56209,11865600,0.5477,0
airtoken,AIR,AirToken,15-12-2017,604,0.010209,0.011705,0.009025,0.011548,51583,10719300,0.9414,0
airtoken,AIR,AirToken,16-12-2017,604,0.011406,0.012921,0.010913,0.012244,111646,11975800,0.6628,0
airtoken,AIR,AirToken,17-12-2017,604,0.012266,0.013623,0.011564,0.012733,229412,12879400,0.5678,0
airtoken,AIR,AirToken,18-12-2017,604,0.012746,0.018658,0.012344,0.016003,396260,13383100,0.5795,0.01
airtoken,AIR,AirToken,19-12-2017,604,0.015996,0.018392,0.012653,0.014256,227010,16796000,0.2793,0.01
airtoken,AIR,AirToken,20-12-2017,604,0.01424,0.018079,0.012278,0.016284,148423,14952400,0.6906,0.01
airtoken,AIR,AirToken,21-12-2017,604,0.016184,0.01962,0.01595,0.018324,252605,16993700,0.6469,0
airtoken,AIR,AirToken,22-12-2017,604,0.018368,0.018474,0.011425,0.014529,219965,19286600,0.4403,0.01
airtoken,AIR,AirToken,23-12-2017,604,0.01465,0.02037,0.01465,0.016855,204697,15382500,0.3855,0.01
airtoken,AIR,AirToken,24-12-2017,604,0.015929,0.017527,0.014748,0.017135,143335,16725500,0.8589,0
airtoken,AIR,AirToken,25-12-2017,604,0.017247,0.019755,0.016862,0.018111,205055,18109600,0.4317,0
airtoken,AIR,AirToken,26-12-2017,604,0.018109,0.020284,0.017929,0.018389,183360,19014600,0.1953,0
airtoken,AIR,AirToken,27-12-2017,604,0.018514,0.025942,0.018304,0.02553,442361,19439600,0.9461,0.01
airtoken,AIR,AirToken,28-12-2017,604,0.025152,0.026857,0.021565,0.026857,359072,26409400,1,0.01
airtoken,AIR,AirToken,29-12-2017,604,0.027024,0.037318,0.027024,0.036052,1109490,28374900,0.877,0.01
airtoken,AIR,AirToken,30-12-2017,604,0.036011,0.037278,0.026404,0.030809,499143,37811000,0.4051,0.01
airtoken,AIR,AirToken,31-12-2017,604,0.030437,0.035234,0.030407,0.035234,372915,31959300,1,0
airtoken,AIR,AirToken,01-01-2018,604,0.035324,0.035324,0.027753,0.028168,234112,37089700,0.0548,0.01
airtoken,AIR,AirToken,02-01-2018,604,0.028008,0.035186,0.02705,0.030175,649960,29409000,0.3841,0.01
airtoken,AIR,AirToken,03-01-2018,604,0.030549,0.036798,0.029782,0.034894,496699,32076000,0.7286,0.01
airtoken,AIR,AirToken,04-01-2018,604,0.035006,0.037468,0.031025,0.03502,570256,36756600,0.6201,0.01
airtoken,AIR,AirToken,05-01-2018,604,0.034315,0.041035,0.032536,0.038037,446846,36030600,0.6473,0.01
airtoken,AIR,AirToken,06-01-2018,604,0.038215,0.050007,0.036571,0.049035,756483,40125600,0.9277,0.01
airtoken,AIR,AirToken,07-01-2018,604,0.04897,0.076255,0.045862,0.064144,2260640,51418900,0.6015,0.03
airtoken,AIR,AirToken,08-01-2018,604,0.066499,0.088911,0.065204,0.08334,1720020,69823600,0.765,0.02
airtoken,AIR,AirToken,09-01-2018,604,0.082931,0.091153,0.065377,0.072167,1056340,87077900,0.2634,0.03
airtoken,AIR,AirToken,10-01-2018,604,0.071626,0.074568,0.059579,0.067885,579215,75207300,0.5541,0.01
airtoken,AIR,AirToken,11-01-2018,604,0.067896,0.069635,0.048594,0.049866,454984,71291200,0.0605,0.02
airtoken,AIR,AirToken,12-01-2018,604,0.049839,0.075334,0.048326,0.065879,530396,52330900,0.6499,0.03
airtoken,AIR,AirToken,13-01-2018,604,0.065501,0.072337,0.053859,0.062571,628659,68775700,0.4715,0.02
airtoken,AIR,AirToken,14-01-2018,604,0.062438,0.062639,0.048983,0.054504,245085,65559600,0.4043,0.01
airtoken,AIR,AirToken,15-01-2018,604,0.054258,0.059447,0.047171,0.047482,232063,56971300,0.0253,0.01
airtoken,AIR,AirToken,16-01-2018,604,0.047318,0.047318,0.03113,0.036658,254567,49683800,0.3415,0.02
airtoken,AIR,AirToken,17-01-2018,604,0.036543,0.045011,0.025933,0.039568,200710,38370000,0.7147,0.02
airtoken,AIR,AirToken,18-01-2018,604,0.04046,0.047559,0.034831,0.039251,194847,42483200,0.3473,0.01
airtoken,AIR,AirToken,19-01-2018,604,0.038574,0.042904,0.036431,0.040317,152431,40502600,0.6003,0.01
airtoken,AIR,AirToken,20-01-2018,604,0.040889,0.044742,0.039232,0.04143,106162,42933000,0.3989,0.01
airtoken,AIR,AirToken,21-01-2018,604,0.041513,0.041754,0.033128,0.03394,69562,43588600,0.0941,0.01
airtoken,AIR,AirToken,22-01-2018,604,0.033251,0.035955,0.027317,0.03015,126768,34914000,0.328,0.01
airtoken,AIR,AirToken,23-01-2018,604,0.030086,0.03488,0.02662,0.032707,136736,31590600,0.7369,0.01
airtoken,AIR,AirToken,24-01-2018,604,0.0327,0.033977,0.030021,0.031766,89638,34335000,0.4411,0
airtoken,AIR,AirToken,25-01-2018,604,0.032635,0.034045,0.025411,0.029035,449765,34266700,0.4197,0.01
airtoken,AIR,AirToken,26-01-2018,604,0.029061,0.030793,0.025205,0.02818,713301,30514000,0.5324,0.01
airtoken,AIR,AirToken,27-01-2018,604,0.028096,0.031192,0.027131,0.028597,510571,29500700,0.361,0
airtoken,AIR,AirToken,28-01-2018,604,0.028264,0.030327,0.02735,0.028904,519893,29677600,0.522,0
airtoken,AIR,AirToken,29-01-2018,604,0.028803,0.028803,0.019852,0.021979,635777,30242900,0.2376,0.01
airtoken,AIR,AirToken,30-01-2018,604,0.02203,0.038097,0.021754,0.030325,1340400,23131100,0.5244,0.02
airtoken,AIR,AirToken,31-01-2018,604,0.03032,0.030943,0.023239,0.02705,655918,31835700,0.4947,0.01
airtoken,AIR,AirToken,01-02-2018,604,0.027373,0.029323,0.020857,0.022913,517680,28741500,0.2429,0.01
airtoken,AIR,AirToken,02-02-2018,604,0.023078,0.025998,0.018527,0.022589,528906,24231900,0.5437,0.01
airtoken,AIR,AirToken,03-02-2018,604,0.023193,0.025511,0.020496,0.023734,669411,24352300,0.6457,0.01
airtoken,AIR,AirToken,04-02-2018,604,0.023367,0.024357,0.01862,0.019117,851587,24535900,0.0866,0.01
airtoken,AIR,AirToken,05-02-2018,604,0.01915,0.019473,0.012472,0.012887,464360,20107600,0.0593,0.01
airtoken,AIR,AirToken,06-02-2018,604,0.012928,0.015916,0.010184,0.015,466491,13574300,0.8402,0.01
airtoken,AIR,AirToken,07-02-2018,604,0.015211,0.016863,0.013953,0.014715,289197,15971400,0.2619,0
airtoken,AIR,AirToken,08-02-2018,604,0.014807,0.016719,0.014448,0.016104,219294,15546800,0.7292,0
airtoken,AIR,AirToken,09-02-2018,604,0.016705,0.021664,0.015594,0.019531,459343,17540600,0.6486,0.01
airtoken,AIR,AirToken,10-02-2018,604,0.019584,0.023758,0.018953,0.019785,286991,20563400,0.1732,0
airtoken,AIR,AirToken,11-02-2018,604,0.019918,0.021178,0.017692,0.01953,266692,20913700,0.5273,0
airtoken,AIR,AirToken,12-02-2018,604,0.019545,0.019883,0.017371,0.018176,276577,20522600,0.3205,0
airtoken,AIR,AirToken,13-02-2018,604,0.018152,0.018339,0.016687,0.017055,181094,19059600,0.2228,0
airtoken,AIR,AirToken,14-02-2018,604,0.017026,0.017782,0.01666,0.017144,201753,17877400,0.4314,0
airtoken,AIR,AirToken,15-02-2018,604,0.017114,0.020965,0.016903,0.018804,325219,17970000,0.468,0
airtoken,AIR,AirToken,16-02-2018,604,0.018652,0.019068,0.017076,0.017621,219849,19585100,0.2736,0
airtoken,AIR,AirToken,17-02-2018,604,0.017643,0.018599,0.017138,0.018567,207784,18525700,0.9781,0
airtoken,AIR,AirToken,18-02-2018,604,0.018523,0.0187,0.017473,0.017514,176051,19448800,0.0334,0
airtoken,AIR,AirToken,19-02-2018,604,0.017435,0.018062,0.017402,0.017853,141723,18307100,0.6833,0
airtoken,AIR,AirToken,20-02-2018,604,0.017745,0.018859,0.014819,0.015283,312870,18632300,0.1149,0
airtoken,AIR,AirToken,21-02-2018,604,0.015247,0.015549,0.013596,0.014706,252663,16009400,0.5684,0
airtoken,AIR,AirToken,22-02-2018,604,0.01459,0.014929,0.012089,0.014297,259852,15319200,0.7775,0
airtoken,AIR,AirToken,23-02-2018,604,0.014498,0.015557,0.014088,0.014824,256721,15223500,0.501,0
airtoken,AIR,AirToken,24-02-2018,604,0.014787,0.015314,0.013087,0.013341,146973,15526600,0.1141,0
airtoken,AIR,AirToken,25-02-2018,604,0.013249,0.014868,0.013186,0.014347,159044,13911300,0.6902,0
airtoken,AIR,AirToken,26-02-2018,604,0.014776,0.015652,0.014233,0.015344,174732,15514600,0.7829,0
airtoken,AIR,AirToken,27-02-2018,604,0.015534,0.016138,0.014811,0.015082,159441,16311200,0.2042,0
airtoken,AIR,AirToken,28-02-2018,604,0.015122,0.016085,0.014953,0.015498,170290,15878200,0.4814,0
airtoken,AIR,AirToken,01-03-2018,604,0.015485,0.017025,0.014854,0.016927,183548,16259100,0.9549,0
airtoken,AIR,AirToken,02-03-2018,604,0.017059,0.022652,0.017059,0.02045,342010,17912500,0.6063,0.01
airtoken,AIR,AirToken,03-03-2018,604,0.020338,0.021154,0.019147,0.019501,356898,21354500,0.1764,0
airtoken,AIR,AirToken,04-03-2018,604,0.019484,0.020766,0.017735,0.01785,250944,20458400,0.0379,0
airtoken,AIR,AirToken,05-03-2018,604,0.017895,0.018787,0.01738,0.017993,170640,18789600,0.4357,0
airtoken,AIR,AirToken,06-03-2018,604,0.017932,0.017986,0.016331,0.016498,158386,18829000,0.1009,0
airtoken,AIR,AirToken,07-03-2018,604,0.016492,0.016807,0.013484,0.013549,194121,17316200,0.0196,0
airtoken,AIR,AirToken,08-03-2018,604,0.013542,0.015136,0.012292,0.012556,245571,14218700,0.0928,0
airtoken,AIR,AirToken,09-03-2018,604,0.01249,0.012677,0.011247,0.012438,202888,13114100,0.8329,0
airtoken,AIR,AirToken,10-03-2018,604,0.012394,0.013066,0.011565,0.011598,163953,13013800,0.022,0
airtoken,AIR,AirToken,11-03-2018,604,0.011576,0.012173,0.011321,0.012006,168338,12154400,0.804,0
airtoken,AIR,AirToken,12-03-2018,604,0.01193,0.012401,0.011151,0.012076,208448,12526300,0.74,0
airtoken,AIR,AirToken,13-03-2018,604,0.011688,0.012844,0.011159,0.011459,222765,12272400,0.178,0
airtoken,AIR,AirToken,14-03-2018,604,0.011507,0.013994,0.010744,0.011362,290158,12082400,0.1902,0
airtoken,AIR,AirToken,15-03-2018,604,0.011332,0.012144,0.01055,0.011175,167365,11898800,0.3921,0
airtoken,AIR,AirToken,16-03-2018,604,0.011261,0.011455,0.010558,0.010704,248497,11824100,0.1628,0
airtoken,AIR,AirToken,17-03-2018,604,0.010662,0.010779,0.009509,0.009683,152617,11195100,0.137,0
airtoken,AIR,AirToken,18-03-2018,604,0.009652,0.009707,0.007529,0.009119,197626,10134300,0.73,0
airtoken,AIR,AirToken,19-03-2018,604,0.009105,0.009409,0.008157,0.008271,271957,9560220,0.0911,0
airtoken,AIR,AirToken,20-03-2018,604,0.00826,0.009968,0.00826,0.009951,202291,8673350,0.99,0
airtoken,AIR,AirToken,21-03-2018,604,0.009659,0.010481,0.009218,0.009501,144001,10141600,0.2241,0
airtoken,AIR,AirToken,22-03-2018,604,0.009496,0.011259,0.009462,0.01111,256240,9971320,0.9171,0
airtoken,AIR,AirToken,23-03-2018,604,0.011533,0.011909,0.010174,0.011235,232847,12109500,0.6115,0
airtoken,AIR,AirToken,24-03-2018,604,0.011279,0.011354,0.010338,0.01038,184609,11843300,0.0413,0
airtoken,AIR,AirToken,25-03-2018,604,0.010445,0.01078,0.010149,0.010223,162687,10967700,0.1173,0
airtoken,AIR,AirToken,26-03-2018,604,0.010283,0.010447,0.00813,0.008544,141083,10797600,0.1787,0
airtoken,AIR,AirToken,27-03-2018,604,0.008501,0.008929,0.008032,0.00812,159509,8925990,0.0981,0
airtoken,AIR,AirToken,28-03-2018,604,0.008262,0.008692,0.007488,0.008692,161332,8675580,1,0
airtoken,AIR,AirToken,29-03-2018,604,0.008956,0.009686,0.007329,0.007462,152618,9404270,0.0564,0
airtoken,AIR,AirToken,30-03-2018,604,0.007499,0.007648,0.006486,0.006838,120533,7873700,0.3029,0
airtoken,AIR,AirToken,31-03-2018,604,0.006867,0.00756,0.006849,0.006999,78148,7210310,0.211,0
airtoken,AIR,AirToken,01-04-2018,604,0.007118,0.00726,0.006329,0.00662,91138,7473520,0.3126,0
airtoken,AIR,AirToken,02-04-2018,604,0.006654,0.008339,0.00665,0.007307,131370,6986960,0.389,0
airtoken,AIR,AirToken,03-04-2018,604,0.007478,0.007866,0.006964,0.007741,127326,7852170,0.8614,0
airtoken,AIR,AirToken,04-04-2018,604,0.007736,0.007791,0.006751,0.007078,119232,8123100,0.3144,0
airtoken,AIR,AirToken,05-04-2018,604,0.00706,0.00714,0.006692,0.007044,80214,7412770,0.7857,0
airtoken,AIR,AirToken,06-04-2018,604,0.007019,0.007155,0.00647,0.006537,94368,7369660,0.0978,0
airtoken,AIR,AirToken,07-04-2018,604,0.006563,0.007145,0.0063,0.006533,218744,6890670,0.2757,0
airtoken,AIR,AirToken,08-04-2018,604,0.006531,0.007032,0.006489,0.007032,134397,6857240,1,0
airtoken,AIR,AirToken,09-04-2018,604,0.006963,0.007106,0.006118,0.006132,132606,7310700,0.0142,0
airtoken,AIR,AirToken,10-04-2018,604,0.006175,0.006633,0.006119,0.006394,144469,6484060,0.535,0
airtoken,AIR,AirToken,11-04-2018,604,0.006364,0.006625,0.005973,0.0063,70869,6682650,0.5015,0
airtoken,AIR,AirToken,12-04-2018,604,0.006337,0.006984,0.005823,0.006952,97678,6653980,0.9724,0
airtoken,AIR,AirToken,13-04-2018,604,0.007013,0.007671,0.006719,0.00743,59485,7363660,0.7468,0
airtoken,AIR,AirToken,14-04-2018,604,0.007556,0.008825,0.007524,0.008463,95180,7933480,0.7218,0
airtoken,AIR,AirToken,15-04-2018,604,0.008491,0.008641,0.007549,0.007822,82617,8915420,0.25,0
airtoken,AIR,AirToken,16-04-2018,604,0.007796,0.008206,0.007567,0.007567,74745,8185720,0,0
airtoken,AIR,AirToken,17-04-2018,604,0.007567,0.008051,0.007301,0.007581,92652,7944860,0.3733,0
airtoken,AIR,AirToken,18-04-2018,604,0.007619,0.008272,0.007456,0.008156,93903,7999930,0.8578,0
airtoken,AIR,AirToken,19-04-2018,604,0.008189,0.010289,0.008158,0.009474,156669,8598000,0.6176,0
airtoken,AIR,AirToken,20-04-2018,604,0.009519,0.009913,0.00926,0.009417,115808,9995150,0.2404,0
airtoken,AIR,AirToken,21-04-2018,604,0.009364,0.009383,0.008272,0.008586,116459,9832370,0.2826,0
airtoken,AIR,AirToken,22-04-2018,604,0.008333,0.009424,0.007451,0.008819,252088,8750060,0.6934,0
airtoken,AIR,AirToken,23-04-2018,604,0.008833,0.009971,0.008614,0.00974,187903,9274570,0.8298,0
airtoken,AIR,AirToken,24-04-2018,604,0.009755,0.009942,0.009282,0.009898,178208,10242600,0.9333,0
airtoken,AIR,AirToken,25-04-2018,604,0.009796,0.010118,0.009039,0.009196,178698,10286300,0.1455,0
airtoken,AIR,AirToken,26-04-2018,604,0.009292,0.011925,0.009058,0.011205,221612,9756710,0.7489,0
airtoken,AIR,AirToken,27-04-2018,604,0.011197,0.011588,0.010962,0.011042,169857,11757000,0.1278,0
airtoken,AIR,AirToken,28-04-2018,604,0.011031,0.011641,0.010979,0.011484,128278,11582100,0.7628,0
airtoken,AIR,AirToken,29-04-2018,604,0.0115,0.012146,0.01091,0.011078,127604,12075000,0.1359,0
airtoken,AIR,AirToken,30-04-2018,604,0.011142,0.011364,0.010359,0.010876,111075,11699100,0.5144,0
airtoken,AIR,AirToken,01-05-2018,604,0.010835,0.011611,0.010657,0.011141,169588,11377300,0.5073,0
airtoken,AIR,AirToken,02-05-2018,604,0.011101,0.011423,0.010893,0.011124,78446,11655800,0.4358,0
airtoken,AIR,AirToken,03-05-2018,604,0.01119,0.011955,0.011115,0.011669,89531,11749700,0.6595,0
airtoken,AIR,AirToken,04-05-2018,604,0.011563,0.011865,0.011171,0.011175,99394,12140900,0.0058,0
airtoken,AIR,AirToken,05-05-2018,604,0.01126,0.011751,0.01114,0.0115,123098,11822700,0.5892,0
airtoken,AIR,AirToken,06-05-2018,604,0.011526,0.011653,0.010332,0.010646,83221,12102000,0.2377,0
airtoken,AIR,AirToken,07-05-2018,604,0.010637,0.010659,0.009512,0.009687,103131,11168800,0.1526,0
airtoken,AIR,AirToken,08-05-2018,604,0.009616,0.010154,0.007876,0.008117,195975,10097000,0.1058,0
airtoken,AIR,AirToken,09-05-2018,604,0.008049,0.008991,0.007563,0.008557,126365,8451540,0.6961,0
airtoken,AIR,AirToken,10-05-2018,604,0.008546,0.008825,0.008515,0.008557,65435,8972940,0.1355,0
airtoken,AIR,AirToken,11-05-2018,604,0.008552,0.008617,0.007431,0.007515,92695,8979390,0.0708,0
airtoken,AIR,AirToken,12-05-2018,604,0.007499,0.007849,0.006858,0.007768,84854,7874430,0.9183,0
airtoken,AIR,AirToken,13-05-2018,604,0.007759,0.008054,0.007242,0.007663,92507,8147150,0.5185,0
airtoken,AIR,AirToken,14-05-2018,604,0.007688,0.008166,0.006963,0.007184,100480,8072160,0.1837,0
airtoken,AIR,AirToken,15-05-2018,604,0.007222,0.007909,0.006827,0.007189,105507,7582600,0.3346,0
airtoken,AIR,AirToken,16-05-2018,604,0.007188,0.007253,0.006143,0.00615,82507,7547630,0.0063,0
airtoken,AIR,AirToken,17-05-2018,604,0.006553,0.007122,0.006265,0.006361,92501,6880330,0.112,0
airtoken,AIR,AirToken,18-05-2018,604,0.00638,0.007597,0.005866,0.006906,183164,6698920,0.6008,0
airtoken,AIR,AirToken,19-05-2018,604,0.006885,0.00731,0.006847,0.006915,82351,7229650,0.1469,0
ripple,XRP,Ripple,04-08-2013,3,0.005874,0.005927,0.005874,0.005882,0,45921000,0.1509,0
ripple,XRP,Ripple,05-08-2013,3,0.005875,0.00598,0.005613,0.005613,0,45928400,0,0
ripple,XRP,Ripple,06-08-2013,3,0.005637,0.005661,0.004629,0.00468,0,44067600,0.0494,0
ripple,XRP,Ripple,07-08-2013,3,0.004669,0.004682,0.004333,0.004417,0,36503500,0.2407,0
ripple,XRP,Ripple,08-08-2013,3,0.004397,0.004424,0.004175,0.004254,0,34372500,0.3173,0
ripple,XRP,Ripple,09-08-2013,3,0.004257,0.004367,0.004253,0.004291,0,33282700,0.3333,0
ripple,XRP,Ripple,10-08-2013,3,0.004291,0.004366,0.004279,0.004314,0,33547500,0.4023,0
ripple,XRP,Ripple,11-08-2013,3,0.004314,0.004421,0.0043,0.004415,0,33725000,0.9504,0
ripple,XRP,Ripple,12-08-2013,3,0.004414,0.00452,0.004359,0.004449,0,34511100,0.559,0
ripple,XRP,Ripple,13-08-2013,3,0.004463,0.004463,0.004171,0.004245,0,34893700,0.2534,0
ripple,XRP,Ripple,14-08-2013,3,0.004267,0.004267,0.003785,0.003788,0,33359300,0.0062,0
ripple,XRP,Ripple,15-08-2013,3,0.003788,0.003804,0.003067,0.003092,0,29615000,0.0339,0
ripple,XRP,Ripple,16-08-2013,3,0.003082,0.003162,0.002875,0.003134,0,24092600,0.9024,0
ripple,XRP,Ripple,17-08-2013,3,0.003138,0.005684,0.003138,0.005671,0,24533400,0.9949,0
ripple,XRP,Ripple,18-08-2013,3,0.005687,0.006263,0.005585,0.005617,0,44458200,0.0472,0
ripple,XRP,Ripple,19-08-2013,3,0.005587,0.005839,0.005223,0.00526,0,43678200,0.0601,0
ripple,XRP,Ripple,20-08-2013,3,0.005376,0.006158,0.005309,0.006098,0,42031100,0.9293,0
ripple,XRP,Ripple,21-08-2013,3,0.006098,0.006349,0.00595,0.006131,0,47675800,0.4536,0
ripple,XRP,Ripple,22-08-2013,3,0.006131,0.006138,0.005143,0.005143,0,47928700,0,0
ripple,XRP,Ripple,23-08-2013,3,0.005179,0.005232,0.004919,0.005139,0,40487300,0.7029,0
ripple,XRP,Ripple,24-08-2013,3,0.005139,0.005603,0.005126,0.005546,0,40176000,0.8805,0
ripple,XRP,Ripple,25-08-2013,3,0.005526,0.006148,0.005519,0.006104,0,43198100,0.93,0
ripple,XRP,Ripple,26-08-2013,3,0.006104,0.006507,0.006065,0.006417,0,47719500,0.7964,0
ripple,XRP,Ripple,27-08-2013,3,0.006468,0.006936,0.006373,0.006452,0,50569200,0.1403,0
ripple,XRP,Ripple,28-08-2013,3,0.006451,0.006463,0.006066,0.006246,0,50433400,0.4534,0
ripple,XRP,Ripple,29-08-2013,3,0.006246,0.006246,0.005756,0.005763,0,48829100,0.0143,0
ripple,XRP,Ripple,30-08-2013,3,0.00576,0.006264,0.00561,0.00593,0,45034300,0.4893,0
ripple,XRP,Ripple,31-08-2013,3,0.005913,0.006081,0.005576,0.005632,0,46223800,0.1109,0
ripple,XRP,Ripple,01-09-2013,3,0.005623,0.005872,0.005574,0.005787,0,43960300,0.7148,0
ripple,XRP,Ripple,02-09-2013,3,0.005799,0.006115,0.005507,0.005528,0,45334600,0.0345,0
ripple,XRP,Ripple,03-09-2013,3,0.005518,0.005693,0.005405,0.00567,0,43139800,0.9201,0
ripple,XRP,Ripple,04-09-2013,3,0.00566,0.006276,0.005507,0.005695,0,44248300,0.2445,0
ripple,XRP,Ripple,05-09-2013,3,0.005696,0.005991,0.005474,0.005715,0,44529800,0.4662,0
ripple,XRP,Ripple,06-09-2013,3,0.005717,0.006151,0.005627,0.005866,0,44698500,0.4561,0
ripple,XRP,Ripple,07-09-2013,3,0.005853,0.00627,0.005832,0.006173,0,45756200,0.7785,0
ripple,XRP,Ripple,08-09-2013,3,0.006172,0.006304,0.00612,0.006183,0,48251900,0.3424,0
ripple,XRP,Ripple,09-09-2013,3,0.006193,0.006552,0.006079,0.00627,0,48417800,0.4038,0
ripple,XRP,Ripple,10-09-2013,3,0.006278,0.006332,0.005807,0.005808,0,49079900,0.0019,0
ripple,XRP,Ripple,11-09-2013,3,0.005807,0.006393,0.005698,0.006273,0,45397700,0.8273,0
ripple,XRP,Ripple,12-09-2013,3,0.006287,0.006442,0.006008,0.006349,0,49152200,0.7857,0
ripple,XRP,Ripple,13-09-2013,3,0.006334,0.00672,0.006316,0.006513,0,49521000,0.4876,0
ripple,XRP,Ripple,14-09-2013,3,0.006515,0.00655,0.006288,0.00634,0,50930100,0.1985,0
ripple,XRP,Ripple,15-09-2013,3,0.006349,0.006516,0.006349,0.006472,0,49633200,0.7365,0
ripple,XRP,Ripple,16-09-2013,3,0.006496,0.00708,0.006244,0.007056,0,50785700,0.9713,0
ripple,XRP,Ripple,17-09-2013,3,0.007086,0.009658,0.007058,0.009613,0,55397400,0.9827,0
ripple,XRP,Ripple,18-09-2013,3,0.009617,0.010871,0.009595,0.010782,0,75181400,0.9303,0
ripple,XRP,Ripple,19-09-2013,3,0.010774,0.011151,0.010774,0.010958,0,84227600,0.4881,0
ripple,XRP,Ripple,20-09-2013,3,0.010962,0.011142,0.010084,0.010113,0,85699700,0.0274,0
ripple,XRP,Ripple,21-09-2013,3,0.010106,0.010123,0.009643,0.0097,0,79006800,0.1187,0
ripple,XRP,Ripple,22-09-2013,3,0.009734,0.010552,0.009689,0.010406,0,76097500,0.8308,0
ripple,XRP,Ripple,23-09-2013,3,0.010395,0.010698,0.009995,0.010008,0,81265400,0.0185,0
ripple,XRP,Ripple,24-09-2013,3,0.010016,0.010467,0.010009,0.010448,0,78301600,0.9585,0
ripple,XRP,Ripple,25-09-2013,3,0.010459,0.010728,0.010433,0.010433,0,81768100,0,0
ripple,XRP,Ripple,26-09-2013,3,0.010432,0.012094,0.010432,0.011713,0,81557000,0.7708,0
ripple,XRP,Ripple,27-09-2013,3,0.011765,0.014675,0.011765,0.014566,0,91973600,0.9625,0
ripple,XRP,Ripple,28-09-2013,3,0.014966,0.014966,0.013781,0.013835,0,117006000,0.0456,0
ripple,XRP,Ripple,29-09-2013,3,0.013847,0.014254,0.012856,0.012868,0,108254000,0.0086,0
ripple,XRP,Ripple,30-09-2013,3,0.01285,0.01285,0.010543,0.010932,0,100460000,0.1686,0
ripple,XRP,Ripple,01-10-2013,3,0.010906,0.012447,0.010517,0.010529,0,85261900,0.0062,0
ripple,XRP,Ripple,02-10-2013,3,0.010518,0.010518,0.007146,0.007862,0,82231700,0.2123,0
ripple,XRP,Ripple,03-10-2013,3,0.007779,0.009112,0.007707,0.009112,0,60813300,1,0
ripple,XRP,Ripple,04-10-2013,3,0.008922,0.010013,0.008922,0.009873,0,69748000,0.8717,0
ripple,XRP,Ripple,05-10-2013,3,0.009676,0.00975,0.00912,0.009488,0,75642700,0.5841,0
ripple,XRP,Ripple,06-10-2013,3,0.009474,0.010599,0.009474,0.009819,0,74066400,0.3067,0
ripple,XRP,Ripple,07-10-2013,3,0.009669,0.009669,0.009197,0.00924,0,75587700,0.0911,0
ripple,XRP,Ripple,08-10-2013,3,0.009225,0.009749,0.009114,0.009451,0,72120200,0.5307,0
ripple,XRP,Ripple,09-10-2013,3,0.009439,0.009747,0.009391,0.009663,0,73796500,0.764,0
ripple,XRP,Ripple,10-10-2013,3,0.009662,0.010115,0.009622,0.009861,0,75533700,0.4848,0
ripple,XRP,Ripple,11-10-2013,3,0.009884,0.009893,0.008917,0.00897,0,77269300,0.0543,0
ripple,XRP,Ripple,12-10-2013,3,0.008912,0.009408,0.008485,0.009382,0,69671600,0.9718,0
ripple,XRP,Ripple,13-10-2013,3,0.009382,0.00941,0.008184,0.008412,0,73347800,0.186,0
ripple,XRP,Ripple,14-10-2013,3,0.008485,0.00876,0.008401,0.008489,0,66332400,0.2451,0
ripple,XRP,Ripple,15-10-2013,3,0.008504,0.008504,0.007935,0.008051,0,66484600,0.2039,0
ripple,XRP,Ripple,16-10-2013,3,0.008068,0.008131,0.007177,0.007305,0,63074800,0.1342,0
ripple,XRP,Ripple,17-10-2013,3,0.007298,0.008415,0.007287,0.008343,0,57051600,0.9362,0
ripple,XRP,Ripple,18-10-2013,3,0.00835,0.008432,0.007646,0.007942,0,65277700,0.3766,0
ripple,XRP,Ripple,19-10-2013,3,0.00794,0.008024,0.006779,0.007252,0,62073400,0.3799,0
ripple,XRP,Ripple,20-10-2013,3,0.00722,0.00757,0.006583,0.0067,0,56444800,0.1185,0
ripple,XRP,Ripple,21-10-2013,3,0.006707,0.006932,0.006614,0.006634,0,52433500,0.0629,0
ripple,XRP,Ripple,22-10-2013,3,0.00665,0.006954,0.006527,0.006845,0,51991300,0.7447,0
ripple,XRP,Ripple,23-10-2013,3,0.006829,0.007873,0.006796,0.007873,0,53384500,1,0
ripple,XRP,Ripple,24-10-2013,3,0.007906,0.008813,0.006501,0.008596,0,61808600,0.9061,0
ripple,XRP,Ripple,25-10-2013,3,0.00857,0.008746,0.006506,0.00686,0,66998000,0.158,0
ripple,XRP,Ripple,26-10-2013,3,0.006888,0.006888,0.00599,0.006064,0,53850600,0.0824,0
ripple,XRP,Ripple,27-10-2013,3,0.00604,0.006842,0.00604,0.006842,0,47218300,1,0
ripple,XRP,Ripple,28-10-2013,3,0.006834,0.006834,0.005942,0.005942,0,53430600,0,0
ripple,XRP,Ripple,29-10-2013,3,0.005942,0.006,0.005811,0.005998,0,46453800,0.9894,0
ripple,XRP,Ripple,30-10-2013,3,0.006014,0.006209,0.005797,0.005854,0,47018500,0.1383,0
ripple,XRP,Ripple,31-10-2013,3,0.005853,0.006093,0.005823,0.006073,0,45756500,0.9259,0
ripple,XRP,Ripple,01-11-2013,3,0.006075,0.006356,0.006024,0.006353,0,47494500,0.991,0
ripple,XRP,Ripple,02-11-2013,3,0.006346,0.006849,0.006219,0.006814,0,49616200,0.9444,0
ripple,XRP,Ripple,03-11-2013,3,0.006807,0.007383,0.006763,0.00716,0,53215000,0.6403,0
ripple,XRP,Ripple,04-11-2013,3,0.007147,0.00745,0.006908,0.007011,0,55876500,0.19,0
ripple,XRP,Ripple,05-11-2013,3,0.007014,0.007305,0.006472,0.00715,0,54838300,0.8139,0
ripple,XRP,Ripple,06-11-2013,3,0.007137,0.007832,0.007137,0.007776,0,55794300,0.9194,0
ripple,XRP,Ripple,07-11-2013,3,0.007751,0.009046,0.007749,0.008939,0,60599400,0.9175,0
ripple,XRP,Ripple,08-11-2013,3,0.008983,0.010776,0.008965,0.010722,0,70229100,0.9702,0
ripple,XRP,Ripple,09-11-2013,3,0.010679,0.011129,0.008403,0.008653,0,83484100,0.0917,0
ripple,XRP,Ripple,10-11-2013,3,0.008859,0.008907,0.007052,0.008609,0,69261400,0.8394,0
ripple,XRP,Ripple,11-11-2013,3,0.008595,0.009302,0.008238,0.008681,0,67191600,0.4164,0
ripple,XRP,Ripple,12-11-2013,3,0.008697,0.009568,0.008675,0.009557,0,67988900,0.9877,0
ripple,XRP,Ripple,13-11-2013,3,0.009578,0.011666,0.009564,0.010846,0,74879700,0.6099,0
ripple,XRP,Ripple,14-11-2013,3,0.01082,0.011191,0.009305,0.009646,0,84591900,0.1808,0
ripple,XRP,Ripple,15-11-2013,3,0.009628,0.010115,0.009221,0.009685,0,75271300,0.519,0
ripple,XRP,Ripple,16-11-2013,3,0.009669,0.010429,0.00963,0.01014,0,75592700,0.6383,0
ripple,XRP,Ripple,17-11-2013,3,0.010157,0.01067,0.00998,0.010209,0,79404000,0.3319,0
ripple,XRP,Ripple,18-11-2013,3,0.010301,0.011719,0.009035,0.010918,0,80536000,0.7016,0
ripple,XRP,Ripple,19-11-2013,3,0.010602,0.011881,0.005561,0.007225,0,82888400,0.2633,0.01
ripple,XRP,Ripple,20-11-2013,3,0.007134,0.007547,0.005686,0.007467,0,55771700,0.957,0
ripple,XRP,Ripple,21-11-2013,3,0.007511,0.01008,0.007296,0.009935,0,58718600,0.9479,0
ripple,XRP,Ripple,22-11-2013,3,0.009958,0.00998,0.008596,0.009717,0,77849100,0.81,0
ripple,XRP,Ripple,23-11-2013,3,0.009555,0.010547,0.009555,0.009798,0,74696500,0.245,0
ripple,XRP,Ripple,24-11-2013,3,0.009773,0.011812,0.009064,0.011668,0,76403900,0.9476,0
ripple,XRP,Ripple,25-11-2013,3,0.011742,0.018444,0.011742,0.018208,0,91799200,0.9648,0.01
ripple,XRP,Ripple,26-11-2013,3,0.018858,0.030395,0.018759,0.029913,0,147429000,0.9586,0.01
ripple,XRP,Ripple,27-11-2013,3,0.029991,0.029991,0.02235,0.024096,0,234464000,0.2285,0.01
ripple,XRP,Ripple,28-11-2013,3,0.027879,0.030111,0.027838,0.028981,0,217958000,0.5029,0
ripple,XRP,Ripple,29-11-2013,3,0.029264,0.031561,0.028366,0.030986,0,228781000,0.82,0
ripple,XRP,Ripple,30-11-2013,3,0.0309,0.038386,0.030338,0.038386,0,241572000,1,0.01
ripple,XRP,Ripple,01-12-2013,3,0.03916,0.055029,0.03916,0.051497,0,306152000,0.7774,0.02
ripple,XRP,Ripple,02-12-2013,3,0.052384,0.061268,0.052139,0.055252,0,409530000,0.341,0.01
ripple,XRP,Ripple,03-12-2013,3,0.055415,0.055415,0.048076,0.048672,0,433226000,0.0812,0.01
ripple,XRP,Ripple,04-12-2013,3,0.048551,0.058846,0.048264,0.058692,0,379569000,0.9854,0.01
ripple,XRP,Ripple,05-12-2013,3,0.058772,0.061445,0.048922,0.055153,0,459470000,0.4976,0.01
ripple,XRP,Ripple,06-12-2013,3,0.055009,0.055009,0.042211,0.042211,0,430054000,0,0.01
ripple,XRP,Ripple,07-12-2013,3,0.042208,0.04359,0.031253,0.033066,0,329974000,0.147,0.01
ripple,XRP,Ripple,08-12-2013,3,0.032756,0.036869,0.031594,0.036456,0,256084000,0.9217,0.01
ripple,XRP,Ripple,09-12-2013,3,0.036361,0.041491,0.035702,0.03893,0,284264000,0.5576,0.01
ripple,XRP,Ripple,10-12-2013,3,0.03889,0.044174,0.03889,0.043784,0,304037000,0.9262,0.01
ripple,XRP,Ripple,11-12-2013,3,0.043818,0.044342,0.036322,0.037937,0,342565000,0.2014,0.01
ripple,XRP,Ripple,12-12-2013,3,0.038122,0.038832,0.034241,0.03465,0,298030000,0.0891,0
ripple,XRP,Ripple,13-12-2013,3,0.034649,0.036897,0.033922,0.035145,0,270879000,0.4111,0
ripple,XRP,Ripple,14-12-2013,3,0.035431,0.035431,0.03194,0.03194,0,276998000,0,0
ripple,XRP,Ripple,15-12-2013,3,0.032039,0.032039,0.028414,0.029137,0,250477000,0.1994,0
ripple,XRP,Ripple,16-12-2013,3,0.029212,0.029276,0.020862,0.021565,0,228375000,0.0836,0.01
ripple,XRP,Ripple,17-12-2013,3,0.021399,0.021612,0.018043,0.018313,0,167292000,0.0757,0
ripple,XRP,Ripple,18-12-2013,3,0.017971,0.018571,0.012325,0.015852,0,140495000,0.5647,0.01
ripple,XRP,Ripple,19-12-2013,3,0.015783,0.021546,0.015313,0.021073,0,123390000,0.9241,0.01
ripple,XRP,Ripple,20-12-2013,3,0.021141,0.023279,0.019852,0.020851,0,165276000,0.2915,0
ripple,XRP,Ripple,21-12-2013,3,0.020979,0.022572,0.020305,0.021684,0,164010000,0.6083,0
ripple,XRP,Ripple,22-12-2013,3,0.021571,0.023839,0.020959,0.021716,0,168637000,0.2628,0
ripple,XRP,Ripple,23-12-2013,3,0.021571,0.023965,0.021485,0.023702,0,168640000,0.894,0
ripple,XRP,Ripple,24-12-2013,3,0.023698,0.024124,0.022305,0.022575,0,185269000,0.1484,0
ripple,XRP,Ripple,25-12-2013,3,0.0226,0.0226,0.021434,0.022042,0,176680000,0.5214,0
ripple,XRP,Ripple,26-12-2013,3,0.022097,0.024891,0.022097,0.024385,0,172756000,0.8189,0
ripple,XRP,Ripple,27-12-2013,3,0.024427,0.027123,0.023527,0.027076,148422,190964000,0.9869,0
ripple,XRP,Ripple,28-12-2013,3,0.027554,0.028106,0.026629,0.027303,143404,215413000,0.4563,0
ripple,XRP,Ripple,29-12-2013,3,0.027311,0.027535,0.026627,0.027218,56772,213518000,0.6509,0
ripple,XRP,Ripple,30-12-2013,3,0.027055,0.02775,0.026985,0.02746,72634,211515000,0.6209,0
ripple,XRP,Ripple,31-12-2013,3,0.027675,0.027738,0.027022,0.02733,63621,216359000,0.4302,0
ripple,XRP,Ripple,01-01-2014,3,0.027365,0.02781,0.026815,0.026944,58533,213937000,0.1296,0
ripple,XRP,Ripple,02-01-2014,3,0.027014,0.02943,0.026439,0.028726,128914,211195000,0.7646,0
ripple,XRP,Ripple,03-01-2014,3,0.028789,0.029018,0.02732,0.027627,89780,225065000,0.1808,0
ripple,XRP,Ripple,04-01-2014,3,0.027781,0.028371,0.026794,0.028129,60973,217189000,0.8465,0
ripple,XRP,Ripple,05-01-2014,3,0.028098,0.029667,0.02489,0.025229,200438,219665000,0.071,0
ripple,XRP,Ripple,06-01-2014,3,0.025298,0.027385,0.024276,0.0257,184478,197774000,0.458,0
ripple,XRP,Ripple,07-01-2014,3,0.025799,0.026409,0.022986,0.022986,73761,201691000,0,0
ripple,XRP,Ripple,08-01-2014,3,0.022825,0.024723,0.022257,0.023227,82941,178440000,0.3933,0
ripple,XRP,Ripple,09-01-2014,3,0.022996,0.023376,0.021195,0.022368,100357,179784000,0.5378,0
ripple,XRP,Ripple,10-01-2014,3,0.022367,0.022903,0.021744,0.022837,64111,174864000,0.9431,0
ripple,XRP,Ripple,11-01-2014,3,0.022721,0.024233,0.022575,0.024019,70390,177631000,0.8709,0
ripple,XRP,Ripple,12-01-2014,3,0.024162,0.024396,0.022044,0.022044,42581,188894000,0,0
ripple,XRP,Ripple,13-01-2014,3,0.021961,0.021992,0.020657,0.021664,15328,171688000,0.7543,0
ripple,XRP,Ripple,14-01-2014,3,0.021724,0.022,0.021032,0.021186,41916,169835000,0.1591,0
ripple,XRP,Ripple,15-01-2014,3,0.021182,0.022394,0.021122,0.022221,25189,165599000,0.864,0
ripple,XRP,Ripple,16-01-2014,3,0.022205,0.022343,0.021024,0.021024,58851,173599000,0,0
ripple,XRP,Ripple,17-01-2014,3,0.02099,0.021148,0.020098,0.02053,72572,164096000,0.4114,0
ripple,XRP,Ripple,18-01-2014,3,0.020559,0.021374,0.020559,0.021278,21242,160724000,0.8822,0
ripple,XRP,Ripple,19-01-2014,3,0.021314,0.02142,0.020333,0.020875,69842,166631000,0.4986,0
litecoin,LTC,Litecoin,28-04-2013,6,4.3,4.4,4.18,4.35,0,73773400,0.7727,0.22
litecoin,LTC,Litecoin,29-04-2013,6,4.37,4.57,4.23,4.38,0,74952700,0.4412,0.34
litecoin,LTC,Litecoin,30-04-2013,6,4.4,4.57,4.17,4.3,0,75726800,0.325,0.4
litecoin,LTC,Litecoin,01-05-2013,6,4.29,4.36,3.52,3.8,0,73901200,0.3333,0.84
litecoin,LTC,Litecoin,02-05-2013,6,3.78,4.04,3.01,3.37,0,65242700,0.3495,1.03
litecoin,LTC,Litecoin,03-05-2013,6,3.39,3.45,2.4,3.04,0,58607400,0.6095,1.05
litecoin,LTC,Litecoin,04-05-2013,6,3.03,3.64,2.9,3.48,0,52476400,0.7838,0.74
litecoin,LTC,Litecoin,05-05-2013,6,3.49,3.69,3.35,3.59,0,60525000,0.7059,0.34
litecoin,LTC,Litecoin,06-05-2013,6,3.59,3.78,3.12,3.37,0,62356000,0.3788,0.66
litecoin,LTC,Litecoin,07-05-2013,6,3.37,3.41,2.94,3.33,0,58588300,0.8298,0.47
litecoin,LTC,Litecoin,08-05-2013,6,3.28,3.49,3.28,3.41,0,57196300,0.619,0.21
litecoin,LTC,Litecoin,09-05-2013,6,3.4,3.44,3.29,3.42,0,59337100,0.8667,0.15
litecoin,LTC,Litecoin,10-05-2013,6,3.41,3.63,3.37,3.44,0,59588000,0.2692,0.26
litecoin,LTC,Litecoin,11-05-2013,6,3.46,3.48,3.3,3.35,0,60658000,0.2778,0.18
litecoin,LTC,Litecoin,12-05-2013,6,3.36,3.42,3.22,3.27,0,59052900,0.25,0.2
litecoin,LTC,Litecoin,13-05-2013,6,3.26,3.37,3.2,3.28,0,57363200,0.4706,0.17
litecoin,LTC,Litecoin,14-05-2013,6,3.28,3.33,2.78,2.82,0,57812000,0.0727,0.55
litecoin,LTC,Litecoin,15-05-2013,6,2.82,3.04,2.64,2.94,0,49842500,0.75,0.4
litecoin,LTC,Litecoin,16-05-2013,6,2.93,2.97,2.69,2.92,0,51790900,0.8214,0.28
litecoin,LTC,Litecoin,17-05-2013,6,2.89,3.34,2.87,3.19,0,51195900,0.6809,0.47
litecoin,LTC,Litecoin,18-05-2013,6,3.2,3.36,3.13,3.29,0,56721100,0.6957,0.23
litecoin,LTC,Litecoin,19-05-2013,6,3.3,3.41,3.19,3.3,0,58645400,0.5,0.22
litecoin,LTC,Litecoin,20-05-2013,6,3.31,3.32,3.15,3.18,0,58962900,0.1765,0.17
litecoin,LTC,Litecoin,21-05-2013,6,3.19,3.22,3.04,3.09,0,56887600,0.2778,0.18
litecoin,LTC,Litecoin,22-05-2013,6,3.09,3.14,3.03,3.12,0,55165300,0.8182,0.11
litecoin,LTC,Litecoin,23-05-2013,6,3.12,3.19,3.09,3.18,0,55727000,0.9,0.1
litecoin,LTC,Litecoin,24-05-2013,6,3.17,3.19,3.04,3.18,0,56747200,0.9333,0.15
litecoin,LTC,Litecoin,25-05-2013,6,3.19,3.2,3.05,3.12,0,57165800,0.4667,0.15
litecoin,LTC,Litecoin,26-05-2013,6,3.12,3.33,3.09,3.25,0,56123900,0.6667,0.24
litecoin,LTC,Litecoin,27-05-2013,6,3.23,3.26,3.02,3.1,0,58130800,0.3333,0.24
litecoin,LTC,Litecoin,28-05-2013,6,3.1,3.13,3.02,3.09,0,55916500,0.6364,0.11
litecoin,LTC,Litecoin,29-05-2013,6,3.09,3.12,3.02,3.1,0,55814300,0.8,0.1
litecoin,LTC,Litecoin,30-05-2013,6,3.08,3.09,2.88,2.97,0,55640200,0.4286,0.21
litecoin,LTC,Litecoin,31-05-2013,6,2.97,2.99,2.69,2.96,0,53813700,0.9,0.3
litecoin,LTC,Litecoin,01-06-2013,6,2.94,2.97,2.8,2.83,0,53372200,0.1765,0.17
litecoin,LTC,Litecoin,02-06-2013,6,2.83,2.86,2.56,2.73,0,51378100,0.5667,0.3
litecoin,LTC,Litecoin,03-06-2013,6,2.73,2.75,2.61,2.73,0,49688400,0.8571,0.14
litecoin,LTC,Litecoin,04-06-2013,6,2.7,2.9,2.7,2.87,0,49268800,0.85,0.2
litecoin,LTC,Litecoin,05-06-2013,6,2.87,2.99,2.81,2.86,0,52338100,0.2778,0.18
litecoin,LTC,Litecoin,06-06-2013,6,2.88,2.91,2.74,2.75,0,52595600,0.0588,0.17
litecoin,LTC,Litecoin,07-06-2013,6,2.78,2.79,2.51,2.6,0,50890900,0.3214,0.28
litecoin,LTC,Litecoin,08-06-2013,6,2.6,2.66,2.54,2.56,0,47770700,0.1667,0.12
litecoin,LTC,Litecoin,09-06-2013,6,2.55,2.59,2.07,2.38,0,46911500,0.5962,0.52
litecoin,LTC,Litecoin,10-06-2013,6,2.38,2.58,2.26,2.49,0,43883900,0.7188,0.32
litecoin,LTC,Litecoin,11-06-2013,6,2.49,2.5,2.18,2.4,0,45951500,0.6875,0.32
litecoin,LTC,Litecoin,12-06-2013,6,2.41,2.45,2.31,2.38,0,44532400,0.5,0.14
litecoin,LTC,Litecoin,13-06-2013,6,2.4,2.49,2.23,2.27,0,44356700,0.1538,0.26
litecoin,LTC,Litecoin,14-06-2013,6,2.27,2.29,2.09,2.13,0,42035700,0.2,0.2
litecoin,LTC,Litecoin,15-06-2013,6,2.14,2.21,2.05,2.11,0,39693000,0.375,0.16
litecoin,LTC,Litecoin,16-06-2013,6,2.09,2.15,2.02,2.13,0,38754600,0.8462,0.13
litecoin,LTC,Litecoin,17-06-2013,6,2.14,2.29,2.09,2.28,0,39791100,0.95,0.2
litecoin,LTC,Litecoin,18-06-2013,6,2.28,2.37,2.19,2.31,0,42507000,0.6667,0.18
litecoin,LTC,Litecoin,19-06-2013,6,2.3,2.34,2.25,2.3,0,43009600,0.5556,0.09
litecoin,LTC,Litecoin,20-06-2013,6,2.3,2.4,2.27,2.29,0,42968900,0.1538,0.13
litecoin,LTC,Litecoin,21-06-2013,6,2.33,2.87,2.27,2.87,0,43568400,1,0.6
litecoin,LTC,Litecoin,22-06-2013,6,2.86,3.58,2.66,2.92,0,53719800,0.2826,0.92
litecoin,LTC,Litecoin,23-06-2013,6,2.9,3.34,2.9,3.12,0,54440600,0.5,0.44
litecoin,LTC,Litecoin,24-06-2013,6,3.13,3.15,2.71,2.87,0,58990400,0.3636,0.44
litecoin,LTC,Litecoin,25-06-2013,6,2.85,2.91,2.77,2.82,0,53693400,0.3571,0.14
litecoin,LTC,Litecoin,26-06-2013,6,2.81,2.95,2.75,2.86,0,52981700,0.55,0.2
litecoin,LTC,Litecoin,27-06-2013,6,2.88,3.03,2.84,3.02,0,54479500,0.9474,0.19
litecoin,LTC,Litecoin,28-06-2013,6,3.04,3.04,2.67,2.75,0,57524700,0.2162,0.37
litecoin,LTC,Litecoin,29-06-2013,6,2.76,2.93,2.7,2.79,0,52385700,0.3913,0.23
litecoin,LTC,Litecoin,30-06-2013,6,2.79,3,2.77,2.98,0,52983200,0.913,0.23
litecoin,LTC,Litecoin,01-07-2013,6,3.01,3.3,2.88,2.95,0,57266300,0.1667,0.42
litecoin,LTC,Litecoin,02-07-2013,6,2.95,3.03,2.81,2.83,0,56226500,0.0909,0.22
litecoin,LTC,Litecoin,03-07-2013,6,2.85,3.03,2.61,2.62,0,54356500,0.0238,0.42
litecoin,LTC,Litecoin,04-07-2013,6,2.68,2.78,2.49,2.73,0,51159000,0.8276,0.29
litecoin,LTC,Litecoin,05-07-2013,6,2.71,2.72,2.33,2.43,0,51849500,0.2564,0.39
litecoin,LTC,Litecoin,06-07-2013,6,2.42,2.62,2.37,2.52,0,46474600,0.6,0.25
litecoin,LTC,Litecoin,07-07-2013,6,2.46,2.66,2.38,2.66,0,47204600,1,0.28
litecoin,LTC,Litecoin,08-07-2013,6,2.71,2.74,2.49,2.61,0,52149300,0.48,0.25
litecoin,LTC,Litecoin,09-07-2013,6,2.58,2.65,2.48,2.61,0,49803200,0.7647,0.17
litecoin,LTC,Litecoin,10-07-2013,6,2.61,2.81,2.58,2.81,0,50357000,1,0.23
litecoin,LTC,Litecoin,11-07-2013,6,2.84,2.87,2.64,2.73,0,54838700,0.3913,0.23
litecoin,LTC,Litecoin,12-07-2013,6,2.72,2.91,2.7,2.79,0,52706200,0.4286,0.21
litecoin,LTC,Litecoin,13-07-2013,6,2.81,2.91,2.67,2.9,0,54422000,0.9583,0.24
litecoin,LTC,Litecoin,14-07-2013,6,2.93,2.97,2.78,2.91,0,56845500,0.6842,0.19
litecoin,LTC,Litecoin,15-07-2013,6,2.87,3.06,2.85,2.98,0,55861000,0.619,0.21
litecoin,LTC,Litecoin,16-07-2013,6,3,3.18,2.95,3.1,0,58400000,0.6522,0.23
litecoin,LTC,Litecoin,17-07-2013,6,3.08,3.17,3.06,3.15,0,59995800,0.8182,0.11
litecoin,LTC,Litecoin,18-07-2013,6,3.15,3.15,2.76,2.89,0,61435200,0.3333,0.39
litecoin,LTC,Litecoin,19-07-2013,6,2.88,3.05,2.8,2.96,0,56367600,0.64,0.25
litecoin,LTC,Litecoin,20-07-2013,6,2.96,3.01,2.86,2.86,0,58032500,0,0.15
litecoin,LTC,Litecoin,21-07-2013,6,2.87,2.95,2.81,2.92,0,56298200,0.7857,0.14
litecoin,LTC,Litecoin,22-07-2013,6,2.95,2.95,2.86,2.89,0,57698700,0.3333,0.09
litecoin,LTC,Litecoin,23-07-2013,6,2.89,3.01,2.88,2.99,0,56792800,0.8462,0.13
litecoin,LTC,Litecoin,24-07-2013,6,2.99,2.99,2.88,2.94,0,58868500,0.5455,0.11
litecoin,LTC,Litecoin,25-07-2013,6,2.95,3.02,2.92,2.97,0,58178300,0.5,0.1
litecoin,LTC,Litecoin,26-07-2013,6,2.98,2.99,2.83,2.9,0,58943000,0.4375,0.16
litecoin,LTC,Litecoin,27-07-2013,6,2.9,2.94,2.84,2.88,0,57328700,0.4,0.1
litecoin,LTC,Litecoin,28-07-2013,6,2.88,3.03,2.84,2.98,0,57167200,0.7368,0.19
litecoin,LTC,Litecoin,29-07-2013,6,2.94,3.04,2.94,2.96,0,58407100,0.2,0.1
litecoin,LTC,Litecoin,30-07-2013,6,2.97,3,2.88,2.99,0,59070500,0.9167,0.12
litecoin,LTC,Litecoin,31-07-2013,6,3,3.03,2.84,2.87,0,59718400,0.1579,0.19
litecoin,LTC,Litecoin,01-08-2013,6,2.87,3.01,2.85,2.91,0,57264600,0.375,0.16
litecoin,LTC,Litecoin,02-08-2013,6,2.94,2.97,2.82,2.84,0,58698900,0.1333,0.15
litecoin,LTC,Litecoin,03-08-2013,6,2.84,3.12,2.81,2.96,0,56787100,0.4839,0.31
litecoin,LTC,Litecoin,04-08-2013,6,3.01,3.05,2.94,3.01,0,60240700,0.6364,0.11
litecoin,LTC,Litecoin,05-08-2013,6,3,3.03,2.82,2.83,0,60085300,0.0476,0.21
litecoin,LTC,Litecoin,06-08-2013,6,2.84,2.9,2.79,2.82,0,57073600,0.2727,0.11
litecoin,LTC,Litecoin,07-08-2013,6,2.82,2.82,2.7,2.76,0,56705800,0.5,0.12
litecoin,LTC,Litecoin,08-08-2013,6,2.75,2.81,2.67,2.7,0,55423400,0.2143,0.14
litecoin,LTC,Litecoin,09-08-2013,6,2.71,2.76,2.66,2.68,0,54639500,0.2,0.1
litecoin,LTC,Litecoin,10-08-2013,6,2.69,2.71,2.56,2.56,0,54201200,0,0.15
litecoin,LTC,Litecoin,11-08-2013,6,2.55,2.72,2.53,2.69,0,51564700,0.8421,0.19
litecoin,LTC,Litecoin,12-08-2013,6,2.69,2.72,2.58,2.65,0,54534200,0.5,0.14
litecoin,LTC,Litecoin,13-08-2013,6,2.66,2.76,2.62,2.74,0,53831200,0.8571,0.14