-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathAllCoin.csv
We can't make this file beautiful and searchable because it's too large.
7042 lines (7042 loc) · 887 KB
/
AllCoin.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
SNo,Name,Symbol,Date,High,Low,Open,Close,Volume,Marketcap
1,Bitcoin,BTC,2013-04-29 23:59:59,147.48800659179688,134.0,134.44400024414062,144.5399932861328,0.0,1603768864.5
2,Bitcoin,BTC,2013-04-30 23:59:59,146.92999267578125,134.0500030517578,144.0,139.0,0.0,1542813125.0
3,Bitcoin,BTC,2013-05-01 23:59:59,139.88999938964844,107.72000122070312,139.0,116.98999786376953,0.0,1298954593.75
4,Bitcoin,BTC,2013-05-02 23:59:59,125.5999984741211,92.28189849853516,116.37999725341797,105.20999908447266,0.0,1168517495.25
5,Bitcoin,BTC,2013-05-03 23:59:59,108.12799835205078,79.0999984741211,106.25,97.75,0.0,1085995168.75
6,Bitcoin,BTC,2013-05-04 23:59:59,115.0,92.5,98.0999984741211,112.5,0.0,1250316562.5
7,Bitcoin,BTC,2013-05-05 23:59:59,118.80000305175781,107.14299774169922,112.9000015258789,115.91000366210938,0.0,1288693175.5
8,Bitcoin,BTC,2013-05-06 23:59:59,124.66300201416016,106.63999938964844,115.9800033569336,112.30000305175781,0.0,1249023060.0
9,Bitcoin,BTC,2013-05-07 23:59:59,113.44400024414062,97.69999694824219,112.25,111.5,0.0,1240593600.0
10,Bitcoin,BTC,2013-05-08 23:59:59,115.77999877929688,109.5999984741211,109.5999984741211,113.56600189208984,0.0,1264049202.15
11,Bitcoin,BTC,2013-05-09 23:59:59,113.45999908447266,109.26000213623047,113.19999694824219,112.66999816894531,0.0,1254535382.0
12,Bitcoin,BTC,2013-05-10 23:59:59,122.0,111.5510025024414,112.79900360107422,117.19999694824219,0.0,1305479080.0
13,Bitcoin,BTC,2013-05-11 23:59:59,118.67900085449219,113.01000213623047,117.69999694824219,115.24299621582031,0.0,1284207489.42
14,Bitcoin,BTC,2013-05-12 23:59:59,117.4489974975586,113.43499755859375,115.63999938964844,115.0,0.0,1281982625.0
15,Bitcoin,BTC,2013-05-13 23:59:59,118.6989974975586,114.5,114.81999969482422,117.9800033569336,0.0,1315710010.5
16,Bitcoin,BTC,2013-05-14 23:59:59,119.80000305175781,110.25,117.9800033569336,111.5,0.0,1243874487.5
17,Bitcoin,BTC,2013-05-15 23:59:59,115.80999755859375,103.5,111.4000015258789,114.22000122070312,0.0,1274623812.5
18,Bitcoin,BTC,2013-05-16 23:59:59,118.76000213623047,112.19999694824219,114.22000122070312,118.76000213623047,0.0,1325726787.0
19,Bitcoin,BTC,2013-05-17 23:59:59,125.30000305175781,116.57099914550781,118.20999908447266,123.01499938964844,0.0,1373723881.88
20,Bitcoin,BTC,2013-05-18 23:59:59,125.25,122.30000305175781,123.5,123.49800109863281,0.0,1379574545.85
21,Bitcoin,BTC,2013-05-19 23:59:59,124.5,119.57099914550781,123.21099853515625,121.98999786376953,0.0,1363204702.75
22,Bitcoin,BTC,2013-05-20 23:59:59,123.62100219726562,120.12000274658203,122.5,122.0,0.0,1363709900.0
23,Bitcoin,BTC,2013-05-21 23:59:59,123.0,121.20999908447266,122.0199966430664,122.87999725341797,0.0,1374013440.0
24,Bitcoin,BTC,2013-05-22 23:59:59,124.0009994506836,122.0,122.88999938964844,123.88899993896484,0.0,1385778992.85
25,Bitcoin,BTC,2013-05-23 23:59:59,126.93399810791016,123.0999984741211,123.80000305175781,126.69999694824219,0.0,1417769832.5
26,Bitcoin,BTC,2013-05-24 23:59:59,133.85000610351562,125.71900177001953,126.30000305175781,133.1999969482422,0.0,1491070770.0
27,Bitcoin,BTC,2013-05-25 23:59:59,133.218994140625,128.89999389648438,133.10000610351562,131.97999572753906,0.0,1477958233.0
28,Bitcoin,BTC,2013-05-26 23:59:59,136.0,130.61500549316406,131.98599243164062,133.47999572753906,0.0,1495293015.0
29,Bitcoin,BTC,2013-05-27 23:59:59,135.46499633789062,124.69999694824219,133.5,129.7449951171875,0.0,1454029509.62
30,Bitcoin,BTC,2013-05-28 23:59:59,130.5800018310547,125.5999984741211,129.77000427246094,129.0,0.0,1446189975.0
31,Bitcoin,BTC,2013-05-29 23:59:59,132.58999633789062,127.66200256347656,129.0,132.3000030517578,0.0,1483734577.5
32,Bitcoin,BTC,2013-05-30 23:59:59,132.25,127.0,132.25,128.7989959716797,0.0,1445053940.55
33,Bitcoin,BTC,2013-05-31 23:59:59,129.89999389648438,126.4000015258789,128.7989959716797,129.0,0.0,1447870200.0
34,Bitcoin,BTC,2013-06-01 23:59:59,129.77999877929688,127.1989974975586,128.81500244140625,129.3000030517578,0.0,1451916165.0
35,Bitcoin,BTC,2013-06-02 23:59:59,129.39999389648438,115.05000305175781,129.3000030517578,122.29199981689453,0.0,1373837499.9
36,Bitcoin,BTC,2013-06-03 23:59:59,122.5,116.0,122.5,122.22200012207031,0.0,1373708057.9
37,Bitcoin,BTC,2013-06-04 23:59:59,123.83999633789062,119.0999984741211,120.73699951171875,121.41999816894531,0.0,1365337545.0
38,Bitcoin,BTC,2013-06-05 23:59:59,123.46900177001953,119.89900207519531,121.4000015258789,121.6500015258789,0.0,1368486468.75
39,Bitcoin,BTC,2013-06-06 23:59:59,123.0999984741211,117.25,121.9000015258789,118.0,0.0,1327960200.0
40,Bitcoin,BTC,2013-06-07 23:59:59,119.0,106.41999816894531,118.97000122070312,111.5,0.0,1255258637.5
41,Bitcoin,BTC,2013-06-08 23:59:59,111.41500091552734,107.30000305175781,111.0,108.30000305175781,0.0,1219717920.0
42,Bitcoin,BTC,2013-06-09 23:59:59,108.98999786376953,88.5,107.89199829101562,100.0,0.0,1126642500.0
43,Bitcoin,BTC,2013-06-10 23:59:59,110.10099792480469,95.00199890136719,100.43699645996094,106.3499984741211,0.0,1198638945.0
44,Bitcoin,BTC,2013-06-11 23:59:59,109.5999984741211,104.0,106.3499984741211,108.9000015258789,0.0,1227874725.0
45,Bitcoin,BTC,2013-06-12 23:59:59,111.78700256347656,106.73400115966797,109.0,108.1500015258789,0.0,1219969852.5
46,Bitcoin,BTC,2013-06-13 23:59:59,110.30000305175781,100.52999877929688,108.7760009765625,104.0,0.0,1173637400.0
47,Bitcoin,BTC,2013-06-14 23:59:59,104.69999694824219,98.0,103.9489974975586,99.97889709472656,0.0,1128709292.08
48,Bitcoin,BTC,2013-06-15 23:59:59,103.69999694824219,98.0,100.0,99.98809814453125,0.0,1129245603.78
49,Bitcoin,BTC,2013-06-16 23:59:59,101.5999984741211,98.94660186767578,99.80000305175781,99.51000213623047,0.0,1124306271.75
50,Bitcoin,BTC,2013-06-17 23:59:59,102.20999908447266,99.0,99.9000015258789,101.69999694824219,0.0,1149418485.0
51,Bitcoin,BTC,2013-06-18 23:59:59,111.11100006103516,101.03299713134766,101.94999694824219,107.4000015258789,0.0,1214216070.0
52,Bitcoin,BTC,2013-06-19 23:59:59,110.2249984741211,105.75499725341797,107.05000305175781,108.25,0.0,1224193837.5
53,Bitcoin,BTC,2013-06-20 23:59:59,114.30000305175781,107.5,108.2509994506836,110.1500015258789,0.0,1246104920.0
54,Bitcoin,BTC,2013-06-21 23:59:59,114.98999786376953,107.68499755859375,111.29000091552734,109.5,0.0,1239214237.5
55,Bitcoin,BTC,2013-06-22 23:59:59,109.95600128173828,107.51399993896484,109.5,108.30000305175781,0.0,1226110327.5
56,Bitcoin,BTC,2013-06-23 23:59:59,108.80000305175781,106.23400115966797,108.19999694824219,107.5999984741211,0.0,1218626490.0
57,Bitcoin,BTC,2013-06-24 23:59:59,108.33399963378906,100.9800033569336,107.9000015258789,102.73699951171875,0.0,1163935725.67
58,Bitcoin,BTC,2013-06-25 23:59:59,106.47000122070312,101.01000213623047,102.08999633789062,103.94999694824219,0.0,1178086140.0
59,Bitcoin,BTC,2013-06-26 23:59:59,105.48899841308594,102.79199981689453,103.3290023803711,104.0,0.0,1179105200.0
60,Bitcoin,BTC,2013-06-27 23:59:59,104.0,101.0999984741211,104.0,101.43699645996094,0.0,1150468022.9
61,Bitcoin,BTC,2013-06-28 23:59:59,101.73699951171875,92.33300018310547,101.73699951171875,94.64920043945312,0.0,1073887456.97
62,Bitcoin,BTC,2013-06-29 23:59:59,99.98999786376953,93.0,94.66000366210938,94.99400329589844,0.0,1078198523.95
63,Bitcoin,BTC,2013-06-30 23:59:59,98.12229919433594,94.22229766845703,94.9990005493164,96.61399841308594,0.0,1096957771.35
64,Bitcoin,BTC,2013-07-01 23:59:59,97.66490173339844,86.29720306396484,97.51000213623047,88.05000305175781,0.0,1000065296.25
65,Bitcoin,BTC,2013-07-02 23:59:59,92.30000305175781,87.51000213623047,88.05000305175781,90.13400268554688,0.0,1024082227.85
66,Bitcoin,BTC,2013-07-03 23:59:59,90.981201171875,76.97920227050781,90.40499877929688,77.52999877929688,0.0,881233115.5
67,Bitcoin,BTC,2013-07-04 23:59:59,83.1050033569336,72.0,78.88999938964844,80.52580261230469,0.0,915618608.9
68,Bitcoin,BTC,2013-07-05 23:59:59,80.0,65.5260009765625,79.98999786376953,68.43099975585938,0.0,778411178.875
69,Bitcoin,BTC,2013-07-06 23:59:59,75.0,66.81999969482422,68.50499725341797,70.27729797363281,0.0,799741618.54
70,Bitcoin,BTC,2013-07-07 23:59:59,74.56109619140625,66.62000274658203,68.7490005493164,74.56109619140625,0.0,848838978.923
71,Bitcoin,BTC,2013-07-08 23:59:59,80.0,72.5999984741211,76.5,76.51599884033203,0.0,871457940.1
72,Bitcoin,BTC,2013-07-09 23:59:59,78.30000305175781,72.5199966430664,76.0,76.69400024414062,0.0,873841849.25
73,Bitcoin,BTC,2013-07-10 23:59:59,87.0,76.19999694824219,76.72000122070312,86.76000213623047,0.0,988957719.0
74,Bitcoin,BTC,2013-07-11 23:59:59,90.27999877929688,85.07990264892578,88.0,88.9800033569336,0.0,1014650062.5
75,Bitcoin,BTC,2013-07-12 23:59:59,104.0,88.16600036621094,88.97899627685547,93.59490203857422,0.0,1067634684.43
76,Bitcoin,BTC,2013-07-13 23:59:59,98.25,88.06220245361328,93.98989868164062,98.13390350341797,0.0,1119796119.51
77,Bitcoin,BTC,2013-07-14 23:59:59,98.69999694824219,92.86000061035156,98.69999694824219,94.69129943847656,0.0,1080917760.48
78,Bitcoin,BTC,2013-07-15 23:59:59,101.9000015258789,93.11000061035156,93.6050033569336,98.40019989013672,0.0,1123658943.86
79,Bitcoin,BTC,2013-07-16 23:59:59,99.86229705810547,96.1416015625,98.89029693603516,97.45079803466797,0.0,1113217032.45
80,Bitcoin,BTC,2013-07-17 23:59:59,99.97000122070312,96.18000030517578,96.70999908447266,98.5,0.0,1125658000.0
81,Bitcoin,BTC,2013-07-18 23:59:59,98.80000305175781,86.19999694824219,98.5,90.58000183105469,0.0,1035512824.5
82,Bitcoin,BTC,2013-07-19 23:59:59,95.20010375976562,87.80000305175781,90.06890106201172,92.16999816894531,0.0,1054083771.0
83,Bitcoin,BTC,2013-07-20 23:59:59,93.0999984741211,89.27110290527344,92.0,89.39009857177734,0.0,1022707664.6
84,Bitcoin,BTC,2013-07-21 23:59:59,91.94999694824219,88.0,89.82140350341797,90.7573013305664,0.0,1038798980.07
85,Bitcoin,BTC,2013-07-22 23:59:59,91.99800109863281,90.07540130615234,91.99800109863281,91.61000061035156,0.0,1048939080.5
86,Bitcoin,BTC,2013-07-23 23:59:59,96.81929779052734,91.5999984741211,91.5999984741211,95.55850219726562,0.0,1094484057.67
87,Bitcoin,BTC,2013-07-24 23:59:59,95.98999786376953,93.0,95.55850219726562,94.51000213623047,0.0,1082848325.0
88,Bitcoin,BTC,2013-07-25 23:59:59,97.33000183105469,93.8656997680664,94.50499725341797,96.9000015258789,0.0,1110587857.5
89,Bitcoin,BTC,2013-07-26 23:59:59,97.46910095214844,96.0,96.94999694824219,96.02020263671875,0.0,1100902799.57
90,Bitcoin,BTC,2013-07-27 23:59:59,96.99500274658203,93.0,96.02010345458984,94.11599731445312,0.0,1079491696.8
91,Bitcoin,BTC,2013-07-28 23:59:59,100.5770034790039,94.0,94.4000015258789,99.75599670410156,0.0,1144602837.9
92,Bitcoin,BTC,2013-07-29 23:59:59,102.5,98.45500183105469,98.5999984741211,101.19999694824219,0.0,1161619140.0
93,Bitcoin,BTC,2013-07-30 23:59:59,107.98999786376953,100.47000122070312,101.48899841308594,107.98999786376953,0.0,1240092366.0
94,Bitcoin,BTC,2013-07-31 23:59:59,111.34400177001953,103.87999725341797,107.94999694824219,106.08999633789062,0.0,1218777833.5
95,Bitcoin,BTC,2013-08-01 23:59:59,108.0,103.01100158691406,106.21299743652344,104.0,0.0,1195225200.0
96,Bitcoin,BTC,2013-08-02 23:59:59,108.0,101.21099853515625,104.85600280761719,104.5009994506836,0.0,1201487184.88
97,Bitcoin,BTC,2013-08-03 23:59:59,105.77999877929688,102.00199890136719,104.5009994506836,104.00499725341797,0.0,1196226508.12
98,Bitcoin,BTC,2013-08-04 23:59:59,105.94999694824219,103.52300262451172,104.94999694824219,105.14399719238281,0.0,1209797378.4
99,Bitcoin,BTC,2013-08-05 23:59:59,107.7699966430664,105.0,105.12000274658203,106.22000122070312,0.0,1222677176.0
100,Bitcoin,BTC,2013-08-06 23:59:59,107.38200378417969,105.55699920654297,106.72000122070312,106.75,0.0,1229098150.0
101,Bitcoin,BTC,2013-08-07 23:59:59,106.75,106.75,106.75,106.75,0.0,1229098150.0
102,Bitcoin,BTC,2013-08-08 23:59:59,106.75,101.26000213623047,106.75,103.0,0.0,1187105900.0
103,Bitcoin,BTC,2013-08-09 23:59:59,105.75,101.93499755859375,103.06999969482422,102.80000305175781,0.0,1185307130.0
104,Bitcoin,BTC,2013-08-10 23:59:59,103.9000015258789,102.41000366210938,102.80000305175781,103.0,0.0,1188153925.0
105,Bitcoin,BTC,2013-08-11 23:59:59,105.19000244140625,102.75499725341797,103.0,105.0,0.0,1211789250.0
106,Bitcoin,BTC,2013-08-12 23:59:59,108.0,103.5,105.0,106.63600158691406,0.0,1231248580.9
107,Bitcoin,BTC,2013-08-13 23:59:59,109.3499984741211,104.6500015258789,106.98999786376953,109.0,0.0,1259042650.0
108,Bitcoin,BTC,2013-08-14 23:59:59,114.99500274658203,108.0009994506836,109.55500030517578,112.56199645996094,0.0,1300656724.05
109,Bitcoin,BTC,2013-08-15 23:59:59,113.24500274658203,109.0,112.56199645996094,109.98999786376953,0.0,1271404657.25
110,Bitcoin,BTC,2013-08-16 23:59:59,112.30000305175781,108.51699829101562,109.99500274658203,108.99400329589844,0.0,1260352119.0
111,Bitcoin,BTC,2013-08-17 23:59:59,113.75,108.2249984741211,108.99400329589844,113.5,0.0,1312996375.0
112,Bitcoin,BTC,2013-08-18 23:59:59,114.68800354003906,112.0,112.75,113.5,0.0,1313544012.5
113,Bitcoin,BTC,2013-08-19 23:59:59,123.06199645996094,111.77100372314453,113.37999725341797,119.0,0.0,1377725475.0
114,Bitcoin,BTC,2013-08-20 23:59:59,123.01100158691406,117.50800323486328,119.0,121.20500183105469,0.0,1403829641.38
115,Bitcoin,BTC,2013-08-21 23:59:59,124.91400146484375,119.68199920654297,121.20999908447266,123.30000305175781,0.0,1428698677.5
116,Bitcoin,BTC,2013-08-22 23:59:59,123.5,120.5999984741211,123.30000305175781,121.1500015258789,0.0,1404437432.5
117,Bitcoin,BTC,2013-08-23 23:59:59,122.0,118.44400024414062,122.0,118.5009994506836,0.0,1374309422.45
118,Bitcoin,BTC,2013-08-24 23:59:59,121.38999938964844,118.0199966430664,118.51000213623047,120.04499816894531,0.0,1392768092.25
119,Bitcoin,BTC,2013-08-25 23:59:59,122.98699951171875,119.16999816894531,119.60299682617188,122.11100006103516,0.0,1417198896.58
120,Bitcoin,BTC,2013-08-26 23:59:59,122.75499725341797,119.93000030517578,122.11100006103516,120.05599975585938,0.0,1393847158.6
121,Bitcoin,BTC,2013-08-27 23:59:59,127.23999786376953,120.06999969482422,120.06999969482422,126.5,0.0,1469193137.5
122,Bitcoin,BTC,2013-08-28 23:59:59,127.31999969482422,122.62000274658203,126.4800033569336,122.62000274658203,0.0,1424675797.5
123,Bitcoin,BTC,2013-08-29 23:59:59,123.69999694824219,122.20999908447266,122.62000274658203,122.38999938964844,0.0,1422584866.25
124,Bitcoin,BTC,2013-08-30 23:59:59,135.75,120.98999786376953,122.3499984741211,133.49000549316406,0.0,1552288465.0
125,Bitcoin,BTC,2013-08-31 23:59:59,140.88999938964844,132.72000122070312,133.08999633789062,135.35000610351562,0.0,1574672051.25
126,Bitcoin,BTC,2013-09-01 23:59:59,145.80999755859375,134.80999755859375,135.13999938964844,138.33999633789062,0.0,1610215347.0
127,Bitcoin,BTC,2013-09-02 23:59:59,146.5,134.88999938964844,138.6300048828125,135.85000610351562,0.0,1581969853.75
128,Bitcoin,BTC,2013-09-03 23:59:59,138.33999633789062,133.0,135.61000061035156,136.77000427246094,0.0,1593346565.25
129,Bitcoin,BTC,2013-09-04 23:59:59,144.5,123.61000061035156,136.52999877929688,126.73999786376953,0.0,1477012117.5
130,Bitcoin,BTC,2013-09-05 23:59:59,131.44000244140625,121.83000183105469,126.76000213623047,126.43000030517578,0.0,1473965190.5
131,Bitcoin,BTC,2013-09-06 23:59:59,127.33999633789062,119.1500015258789,126.48999786376953,119.1500015258789,0.0,1389646450.0
132,Bitcoin,BTC,2013-09-07 23:59:59,125.94000244140625,118.45999908447266,118.88999938964844,124.1500015258789,0.0,1448411493.75
133,Bitcoin,BTC,2013-09-08 23:59:59,124.72000122070312,120.48999786376953,124.12999725341797,121.66000366210938,0.0,1419836071.5
134,Bitcoin,BTC,2013-09-09 23:59:59,129.05999755859375,119.75,121.86000061035156,127.11000061035156,0.0,1484085516.0
135,Bitcoin,BTC,2013-09-10 23:59:59,129.74000549316406,125.9000015258789,127.2699966430664,125.91000366210938,0.0,1470679164.0
136,Bitcoin,BTC,2013-09-11 23:59:59,137.8300018310547,123.2699966430664,125.88999938964844,135.25,0.0,1580450350.0
137,Bitcoin,BTC,2013-09-12 23:59:59,136.0800018310547,131.80999755859375,135.5500030517578,133.1300048828125,0.0,1556386219.25
138,Bitcoin,BTC,2013-09-13 23:59:59,137.5800018310547,132.27000427246094,132.8300018310547,134.97999572753906,0.0,1578699084.0
139,Bitcoin,BTC,2013-09-14 23:59:59,135.85000610351562,128.8699951171875,135.00999450683594,129.22000122070312,0.0,1512038755.5
140,Bitcoin,BTC,2013-09-15 23:59:59,131.44000244140625,128.25999450683594,129.39999389648438,130.3699951171875,0.0,1526085146.0
141,Bitcoin,BTC,2013-09-16 23:59:59,132.72000122070312,129.77000427246094,130.86000061035156,131.72000122070312,0.0,1542395098.0
142,Bitcoin,BTC,2013-09-17 23:59:59,132.75999450683594,124.88999938964844,131.58999633789062,131.66000366210938,0.0,1542278406.0
143,Bitcoin,BTC,2013-09-18 23:59:59,133.1999969482422,130.5399932861328,131.7100067138672,131.47000122070312,0.0,1540598327.5
144,Bitcoin,BTC,2013-09-19 23:59:59,131.77000427246094,128.4499969482422,131.3699951171875,129.64999389648438,0.0,1519883708.75
145,Bitcoin,BTC,2013-09-20 23:59:59,135.6199951171875,126.68000030517578,129.6999969482422,127.04000091552734,0.0,1489921944.0
146,Bitcoin,BTC,2013-09-21 23:59:59,128.61000061035156,126.23999786376953,126.94999694824219,127.43000030517578,0.0,1495101146.75
147,Bitcoin,BTC,2013-09-22 23:59:59,133.94000244140625,126.58999633789062,127.87000274658203,129.1199951171875,0.0,1515584736.0
148,Bitcoin,BTC,2013-09-23 23:59:59,132.72500610351562,125.66000366210938,128.97999572753906,125.94999694824219,0.0,1479037147.5
149,Bitcoin,BTC,2013-09-24 23:59:59,127.45999908447266,125.38999938964844,126.05000305175781,127.25,0.0,1494974356.25
150,Bitcoin,BTC,2013-09-25 23:59:59,129.69000244140625,127.33000183105469,127.37999725341797,128.22000122070312,0.0,1507033770.0
151,Bitcoin,BTC,2013-09-26 23:59:59,134.9340057373047,127.31999969482422,128.2100067138672,128.3800048828125,0.0,1509434269.0
152,Bitcoin,BTC,2013-09-27 23:59:59,134.74000549316406,128.49000549316406,128.94000244140625,133.77999877929688,0.0,1573520360.0
153,Bitcoin,BTC,2013-09-28 23:59:59,135.6300048828125,132.55999755859375,133.77000427246094,134.77999877929688,0.0,1585878761.5
154,Bitcoin,BTC,2013-09-29 23:59:59,140.61000061035156,134.7100067138672,134.89999389648438,137.33999633789062,0.0,1616584504.5
155,Bitcoin,BTC,2013-09-30 23:59:59,138.35000610351562,130.27000427246094,137.14999389648438,133.0,0.0,1566038425.0
156,Bitcoin,BTC,2013-10-01 23:59:59,134.6300048828125,131.5500030517578,132.67999267578125,132.17999267578125,0.0,1557001092.0
157,Bitcoin,BTC,2013-10-02 23:59:59,133.58999633789062,102.25,132.0500030517578,114.12999725341797,0.0,1344930746.0
158,Bitcoin,BTC,2013-10-03 23:59:59,123.62999725341797,111.81999969482422,114.44999694824219,123.62999725341797,0.0,1457492614.5
159,Bitcoin,BTC,2013-10-04 23:59:59,130.08999633789062,123.41000366210938,123.41000366210938,129.00999450683594,0.0,1521498786.5
160,Bitcoin,BTC,2013-10-05 23:59:59,130.44000244140625,128.02999877929688,128.6300048828125,128.5500030517578,0.0,1516777518.75
161,Bitcoin,BTC,2013-10-06 23:59:59,129.66000366210938,126.1500015258789,128.36000061035156,129.0,0.0,1522686975.0
162,Bitcoin,BTC,2013-10-07 23:59:59,130.27000427246094,126.36000061035156,129.42999267578125,126.94000244140625,0.0,1498859917.5
163,Bitcoin,BTC,2013-10-08 23:59:59,127.47000122070312,124.70999908447266,126.73999786376953,126.0,0.0,1488277350.0
164,Bitcoin,BTC,2013-10-09 23:59:59,131.75,125.58000183105469,125.8499984741211,130.69000244140625,0.0,1544249376.25
165,Bitcoin,BTC,2013-10-10 23:59:59,131.5,129.25999450683594,130.6699981689453,130.58999633789062,0.0,1543701125.25
166,Bitcoin,BTC,2013-10-11 23:59:59,131.80999755859375,129.63999938964844,130.75,130.89999389648438,0.0,1547971040.0
167,Bitcoin,BTC,2013-10-12 23:59:59,135.66000366210938,130.55999755859375,130.89999389648438,135.19000244140625,0.0,1599426130.5
168,Bitcoin,BTC,2013-10-13 23:59:59,138.66000366210938,134.5500030517578,135.19000244140625,138.1300048828125,0.0,1634968838.5
169,Bitcoin,BTC,2013-10-14 23:59:59,144.1199951171875,138.89999389648438,139.27000427246094,140.52000427246094,0.0,1664129178.0
170,Bitcoin,BTC,2013-10-15 23:59:59,145.38999938964844,139.1300048828125,140.77000427246094,145.24000549316406,0.0,1720981439.0
171,Bitcoin,BTC,2013-10-16 23:59:59,152.22999572753906,142.42999267578125,145.64999389648438,142.5500030517578,0.0,1689851847.5
172,Bitcoin,BTC,2013-10-17 23:59:59,147.4199981689453,142.41000366210938,142.41000366210938,146.25,0.0,1734327562.5
173,Bitcoin,BTC,2013-10-18 23:59:59,155.9600067138672,145.57000732421875,146.3699951171875,155.9600067138672,0.0,1850219763.0
174,Bitcoin,BTC,2013-10-19 23:59:59,177.47999572753906,155.6999969482422,155.91000366210938,172.4199981689453,0.0,2046457290.5
175,Bitcoin,BTC,2013-10-20 23:59:59,174.91000366210938,168.9499969482422,171.66000366210938,174.61000061035156,0.0,2073319140.0
176,Bitcoin,BTC,2013-10-21 23:59:59,184.82000732421875,174.8000030517578,174.8000030517578,182.2100067138672,0.0,2164518142.5
177,Bitcoin,BTC,2013-10-22 23:59:59,196.27000427246094,182.64999389648438,182.64999389648438,193.75999450683594,0.0,2302910260.0
178,Bitcoin,BTC,2013-10-23 23:59:59,213.6199951171875,192.3800048828125,193.36000061035156,213.6199951171875,0.0,2540139398.5
179,Bitcoin,BTC,2013-10-24 23:59:59,217.4199981689453,168.52000427246094,214.3000030517578,198.22999572753906,0.0,2358198593.25
180,Bitcoin,BTC,2013-10-25 23:59:59,198.8699951171875,168.5,197.69000244140625,186.69000244140625,0.0,2222012383.5
181,Bitcoin,BTC,2013-10-26 23:59:59,188.41000366210938,175.75,187.4499969482422,177.32000732421875,0.0,2111296044.0
182,Bitcoin,BTC,2013-10-27 23:59:59,196.44000244140625,176.60000610351562,176.60000610351562,196.44000244140625,0.0,2339831217.0
183,Bitcoin,BTC,2013-10-28 23:59:59,198.6199951171875,192.05999755859375,196.2100067138672,198.5500030517578,0.0,2365837416.25
184,Bitcoin,BTC,2013-10-29 23:59:59,204.7899932861328,198.5500030517578,198.5500030517578,204.38999938964844,0.0,2436241934.25
185,Bitcoin,BTC,2013-10-30 23:59:59,209.16000366210938,199.97000122070312,204.38999938964844,199.97000122070312,0.0,2384492272.5
186,Bitcoin,BTC,2013-10-31 23:59:59,205.17999267578125,198.85000610351562,199.8300018310547,204.0,0.0,2433658800.0
187,Bitcoin,BTC,2013-11-01 23:59:59,206.64999389648438,202.1300048828125,203.89999389648438,206.17999267578125,0.0,2460742836.5
188,Bitcoin,BTC,2013-11-02 23:59:59,207.75999450683594,201.64999389648438,205.80999755859375,206.22000122070312,0.0,2462261644.5
189,Bitcoin,BTC,2013-11-03 23:59:59,215.0500030517578,203.99000549316406,205.99000549316406,215.0500030517578,0.0,2568713111.25
190,Bitcoin,BTC,2013-11-04 23:59:59,231.00999450683594,213.94000244140625,214.66000366210938,229.10000610351562,0.0,2737659087.5
191,Bitcoin,BTC,2013-11-05 23:59:59,250.66000366210938,226.22000122070312,229.2100067138672,245.24000549316406,0.0,2931598960.0
192,Bitcoin,BTC,2013-11-06 23:59:59,263.0,244.77999877929688,244.77999877929688,262.5,0.0,3138994687.5
193,Bitcoin,BTC,2013-11-07 23:59:59,304.1700134277344,261.54998779296875,261.67999267578125,296.4100036621094,0.0,3545560086.75
194,Bitcoin,BTC,2013-11-08 23:59:59,338.6600036621094,296.92999267578125,297.8500061035156,338.1099853515625,0.0,4045494602.75
195,Bitcoin,BTC,2013-11-09 23:59:59,370.82000732421875,319.7099914550781,338.5799865722656,339.1099853515625,0.0,4058705857.0
196,Bitcoin,BTC,2013-11-10 23:59:59,350.70001220703125,277.239990234375,348.82000732421875,326.6199951171875,0.0,3910613094.5
197,Bitcoin,BTC,2013-11-11 23:59:59,351.2699890136719,311.7799987792969,325.4100036621094,342.44000244140625,0.0,4101635027.0
198,Bitcoin,BTC,2013-11-12 23:59:59,362.80999755859375,342.79998779296875,343.05999755859375,360.3299865722656,0.0,4317726291.0
199,Bitcoin,BTC,2013-11-13 23:59:59,414.04998779296875,359.79998779296875,360.9700012207031,407.3699951171875,0.0,4883103453.0
200,Bitcoin,BTC,2013-11-14 23:59:59,425.8999938964844,395.19000244140625,406.4100036621094,420.20001220703125,0.0,5038817795.0
201,Bitcoin,BTC,2013-11-15 23:59:59,437.8900146484375,396.1099853515625,419.4100036621094,417.95001220703125,0.0,5013561020.0
202,Bitcoin,BTC,2013-11-16 23:59:59,450.260009765625,415.57000732421875,417.2799987792969,440.2200012207031,0.0,5282849104.5
203,Bitcoin,BTC,2013-11-17 23:59:59,500.5799865722656,440.239990234375,440.9599914550781,492.1099853515625,0.0,5907842063.75
204,Bitcoin,BTC,2013-11-18 23:59:59,703.780029296875,494.94000244140625,496.5799865722656,703.5599975585938,0.0,8449069629.0
205,Bitcoin,BTC,2013-11-19 23:59:59,806.1099853515625,456.3900146484375,712.760009765625,584.6099853515625,0.0,7022949160.5
206,Bitcoin,BTC,2013-11-20 23:59:59,599.6500244140625,448.45001220703125,577.97998046875,590.8300170898438,0.0,7100077963.75
207,Bitcoin,BTC,2013-11-21 23:59:59,733.4000244140625,577.2899780273438,594.3200073242188,722.4299926757812,0.0,8684240726.25
208,Bitcoin,BTC,2013-11-22 23:59:59,780.8499755859375,668.1300048828125,724.0700073242188,771.4400024414062,0.0,9276681716.0
209,Bitcoin,BTC,2013-11-23 23:59:59,844.969970703125,771.7000122070312,771.7000122070312,797.8200073242188,0.0,9597335799.0
210,Bitcoin,BTC,2013-11-24 23:59:59,807.3599853515625,722.8699951171875,795.6300048828125,774.25,0.0,9317034156.25
211,Bitcoin,BTC,2013-11-25 23:59:59,810.6799926757812,754.4299926757812,773.02001953125,799.1099853515625,0.0,9619646224.5
212,Bitcoin,BTC,2013-11-26 23:59:59,928.5399780273438,800.7999877929688,805.72998046875,928.0999755859375,0.0,11176110592.5
213,Bitcoin,BTC,2013-11-27 23:59:59,1001.9600219726562,891.6799926757812,923.8499755859375,1001.9600219726562,0.0,12069885699.0
214,Bitcoin,BTC,2013-11-28 23:59:59,1077.56005859375,962.1699829101562,1003.3800048828125,1031.949951171875,0.0,12435823060.0
215,Bitcoin,BTC,2013-11-29 23:59:59,1146.969970703125,1000.6400146484375,1042.010009765625,1131.969970703125,0.0,13646039846.2
216,Bitcoin,BTC,2013-11-30 23:59:59,1156.1400146484375,1106.6099853515625,1129.3699951171875,1129.4300537109375,0.0,13620389320.8
217,Bitcoin,BTC,2013-12-01 23:59:59,1133.0799560546875,801.8200073242188,1128.9200439453125,955.8499755859375,0.0,11531708947.5
218,Bitcoin,BTC,2013-12-02 23:59:59,1055.4200439453125,938.4099731445312,951.4199829101562,1043.3299560546875,0.0,12591271605.5
219,Bitcoin,BTC,2013-12-03 23:59:59,1096.0,1011.2100219726562,1046.4000244140625,1078.280029296875,0.0,13018451838.0
220,Bitcoin,BTC,2013-12-04 23:59:59,1156.1199951171875,1070.1600341796875,1077.5799560546875,1151.1700439453125,0.0,13903428350.5
221,Bitcoin,BTC,2013-12-05 23:59:59,1154.3599853515625,897.1099853515625,1152.72998046875,1045.1099853515625,0.0,12626914509.0
222,Bitcoin,BTC,2013-12-06 23:59:59,1042.3800048828125,829.4500122070312,1042.3800048828125,829.4500122070312,0.0,10025645095.0
223,Bitcoin,BTC,2013-12-07 23:59:59,854.6400146484375,640.219970703125,835.3200073242188,698.22998046875,0.0,8442962248.5
224,Bitcoin,BTC,2013-12-08 23:59:59,802.510009765625,670.8800048828125,697.3099975585938,795.8699951171875,0.0,9627500112.75
225,Bitcoin,BTC,2013-12-09 23:59:59,921.9299926757812,780.9000244140625,793.7999877929688,893.1900024414062,0.0,10808715487.5
226,Bitcoin,BTC,2013-12-10 23:59:59,997.22998046875,892.3200073242188,892.3200073242188,988.510009765625,0.0,11966951485.5
227,Bitcoin,BTC,2013-12-11 23:59:59,1001.5800170898438,834.22998046875,989.0700073242188,878.47998046875,0.0,10638546534.0
228,Bitcoin,BTC,2013-12-12 23:59:59,901.9400024414062,844.9500122070312,882.780029296875,873.260009765625,0.0,10578889955.0
229,Bitcoin,BTC,2013-12-13 23:59:59,941.7899780273438,860.0499877929688,874.97998046875,892.5800170898438,0.0,10816819988.0
230,Bitcoin,BTC,2013-12-14 23:59:59,904.6500244140625,858.3599853515625,899.8499755859375,872.5999755859375,0.0,10578987915.0
231,Bitcoin,BTC,2013-12-15 23:59:59,886.1599731445312,825.0,875.2899780273438,876.1199951171875,0.0,10625517651.0
232,Bitcoin,BTC,2013-12-16 23:59:59,882.25,668.25,880.3300170898438,705.969970703125,0.0,8565534010.0
233,Bitcoin,BTC,2013-12-17 23:59:59,754.8300170898438,630.8800048828125,706.3699951171875,682.1199951171875,0.0,8279623719.0
234,Bitcoin,BTC,2013-12-18 23:59:59,679.3200073242188,420.510009765625,678.2000122070312,522.7000122070312,0.0,6347159167.5
235,Bitcoin,BTC,2013-12-19 23:59:59,707.22998046875,502.8900146484375,519.0599975585938,691.9600219726562,0.0,8406397153.0
236,Bitcoin,BTC,2013-12-20 23:59:59,729.1599731445312,595.3300170898438,694.219970703125,625.3200073242188,0.0,7599576492.0
237,Bitcoin,BTC,2013-12-21 23:59:59,654.27001953125,579.1699829101562,619.9000244140625,605.6599731445312,0.0,7363114610.5
238,Bitcoin,BTC,2013-12-22 23:59:59,666.739990234375,585.6400146484375,601.780029296875,617.1799926757812,0.0,7505757422.5
239,Bitcoin,BTC,2013-12-23 23:59:59,680.9099731445312,611.0399780273438,613.0599975585938,673.4099731445312,0.0,8192487201.75
240,Bitcoin,BTC,2013-12-24 23:59:59,684.3900146484375,645.7100219726562,672.3599853515625,665.5800170898438,0.0,8100042042.0
241,Bitcoin,BTC,2013-12-25 23:59:59,682.7000122070312,649.47998046875,666.3099975585938,682.2100219726562,0.0,8305173374.25
242,Bitcoin,BTC,2013-12-26 23:59:59,777.75,683.9400024414062,683.9400024414062,761.97998046875,0.0,9279735331.0
243,Bitcoin,BTC,2013-12-27 23:59:59,777.510009765625,713.5999755859375,763.280029296875,735.0700073242188,46862700.0,8955394563.5
244,Bitcoin,BTC,2013-12-28 23:59:59,747.0599975585938,705.3499755859375,737.97998046875,727.8300170898438,32505800.0,8869918644.0
245,Bitcoin,BTC,2013-12-29 23:59:59,748.6099853515625,714.4400024414062,728.0499877929688,745.0499877929688,19011300.0,9082103621.25
246,Bitcoin,BTC,2013-12-30 23:59:59,766.5999755859375,740.239990234375,741.3499755859375,756.1300048828125,20707700.0,9217167990.25
247,Bitcoin,BTC,2013-12-31 23:59:59,760.5800170898438,738.1699829101562,760.3200073242188,754.010009765625,20897300.0,9191325349.25
248,Bitcoin,BTC,2014-01-01 23:59:59,775.3499755859375,754.969970703125,754.969970703125,771.4000244140625,22489400.0,9403308145.0
249,Bitcoin,BTC,2014-01-02 23:59:59,820.3099975585938,767.2100219726562,773.4400024414062,802.3900146484375,38489500.0,9781073920.75
250,Bitcoin,BTC,2014-01-03 23:59:59,834.1500244140625,789.1199951171875,802.8499755859375,818.719970703125,37810100.0,9980135396.0
251,Bitcoin,BTC,2014-01-04 23:59:59,859.510009765625,801.6699829101562,823.27001953125,859.510009765625,38005000.0,10477362436.8
252,Bitcoin,BTC,2014-01-05 23:59:59,952.4000244140625,854.52001953125,858.5499877929688,933.530029296875,72898496.0,11379660685.2
253,Bitcoin,BTC,2014-01-06 23:59:59,1017.1199951171875,905.7100219726562,936.0499877929688,953.2899780273438,85565696.0,11620533603.2
254,Bitcoin,BTC,2014-01-07 23:59:59,965.739990234375,802.0,946.489990234375,802.0,81311696.0,9808299600.0
255,Bitcoin,BTC,2014-01-08 23:59:59,870.6799926757812,776.1799926757812,795.989990234375,842.719970703125,74175600.0,10310363180.0
256,Bitcoin,BTC,2014-01-09 23:59:59,864.3599853515625,804.1400146484375,841.469970703125,846.8599853515625,59998600.0,10365397028.0
257,Bitcoin,BTC,2014-01-10 23:59:59,871.1900024414062,822.5999755859375,846.6900024414062,868.47998046875,31876800.0,10634081648.0
258,Bitcoin,BTC,2014-01-11 23:59:59,921.47998046875,861.719970703125,867.3200073242188,913.9500122070312,44754200.0,11195636163.8
259,Bitcoin,BTC,2014-01-12 23:59:59,928.52001953125,851.1699829101562,919.5999755859375,863.219970703125,39623500.0,10578653197.5
260,Bitcoin,BTC,2014-01-13 23:59:59,861.2899780273438,806.0499877929688,860.1900024414062,841.2000122070312,45580900.0,10312375950.0
261,Bitcoin,BTC,2014-01-14 23:59:59,855.6900024414062,825.6599731445312,843.1699829101562,833.27001953125,20829800.0,10218535832.2
262,Bitcoin,BTC,2014-01-15 23:59:59,872.8099975585938,830.8599853515625,833.1199951171875,860.9000244140625,28107200.0,10561305975.0
263,Bitcoin,BTC,2014-01-16 23:59:59,866.1599731445312,835.6300048828125,860.2899780273438,835.6300048828125,19149300.0,10255185612.0
264,Bitcoin,BTC,2014-01-17 23:59:59,842.9099731445312,797.6300048828125,834.489990234375,814.6400146484375,39031700.0,10000663202.0
265,Bitcoin,BTC,2014-01-18 23:59:59,841.489990234375,816.0700073242188,816.0700073242188,840.0,18052700.0,10315662000.0
266,Bitcoin,BTC,2014-01-19 23:59:59,870.9600219726562,825.530029296875,839.6599731445312,870.9600219726562,24365700.0,10699504086.0
267,Bitcoin,BTC,2014-01-20 23:59:59,886.3900146484375,853.8699951171875,871.3900146484375,870.2000122070312,27652700.0,10694453430.0
268,Bitcoin,BTC,2014-01-21 23:59:59,881.2000122070312,855.9299926757812,869.6500244140625,863.9099731445312,18997300.0,10620283205.2
269,Bitcoin,BTC,2014-01-22 23:59:59,870.1500244140625,837.3599853515625,867.2100219726562,845.5900268554688,18453700.0,10399573174.0
270,Bitcoin,BTC,2014-01-23 23:59:59,851.5700073242188,819.3200073242188,845.4600219726562,822.0399780273438,15607100.0,10113558120.0
271,Bitcoin,BTC,2014-01-24 23:59:59,822.4299926757812,783.5800170898438,822.4299926757812,797.0700073242188,34912000.0,9810138292.5
272,Bitcoin,BTC,2014-01-25 23:59:59,861.4500122070312,792.9600219726562,796.239990234375,853.6099853515625,24303900.0,10509539618.8
273,Bitcoin,BTC,2014-01-26 23:59:59,897.02001953125,844.8599853515625,853.6799926757812,885.280029296875,32224300.0,10902798632.0
274,Bitcoin,BTC,2014-01-27 23:59:59,893.0,757.1099853515625,884.5999755859375,771.3900146484375,49233600.0,9503544084.75
275,Bitcoin,BTC,2014-01-28 23:59:59,832.5,766.97998046875,774.02001953125,812.510009765625,44875500.0,10013251363.5
276,Bitcoin,BTC,2014-01-29 23:59:59,836.8699951171875,809.8499755859375,809.9600219726562,826.0,17984400.0,10182659550.0
277,Bitcoin,BTC,2014-01-30 23:59:59,830.5,799.0599975585938,826.02001953125,819.030029296875,29918200.0,10100339387.2
278,Bitcoin,BTC,2014-01-31 23:59:59,831.8699951171875,812.5999755859375,818.4299926757812,829.9199829101562,17107900.0,10238411820.0
279,Bitcoin,BTC,2014-02-01 23:59:59,853.52001953125,827.1099853515625,828.6099853515625,832.5800170898438,19668700.0,10275202812.0
280,Bitcoin,BTC,2014-02-02 23:59:59,844.719970703125,820.6699829101562,832.9000244140625,825.3699951171875,11300900.0,10190038654.2
281,Bitcoin,BTC,2014-02-03 23:59:59,826.47998046875,807.219970703125,824.0800170898438,823.8300170898438,13940100.0,10174774202.2
282,Bitcoin,BTC,2014-02-04 23:59:59,840.1699829101562,820.9400024414062,823.77001953125,827.9600219726562,16609700.0,10229342305.0
283,Bitcoin,BTC,2014-02-05 23:59:59,837.3200073242188,811.9099731445312,829.9600219726562,811.9099731445312,22395100.0,10034436285.5
284,Bitcoin,BTC,2014-02-06 23:59:59,819.8099975585938,770.5900268554688,815.5900268554688,781.5499877929688,50108700.0,9662791118.75
285,Bitcoin,BTC,2014-02-07 23:59:59,783.2000122070312,654.3499755859375,783.2000122070312,712.4000244140625,113643000.0,8810607000.0
286,Bitcoin,BTC,2014-02-08 23:59:59,721.8200073242188,661.8699951171875,699.5700073242188,673.9199829101562,38742600.0,8337738240.0
287,Bitcoin,BTC,2014-02-09 23:59:59,712.27001953125,655.25,671.4600219726562,682.9000244140625,39311400.0,8451228950.0
288,Bitcoin,BTC,2014-02-10 23:59:59,703.7100219726562,550.5,681.3200073242188,681.030029296875,112758000.0,8430742782.0
289,Bitcoin,BTC,2014-02-11 23:59:59,712.4600219726562,636.6599731445312,683.5,672.1699829101562,72745200.0,8323817195.0
290,Bitcoin,BTC,2014-02-12 23:59:59,672.9000244140625,643.0399780273438,672.3800048828125,651.719970703125,25367600.0,8073458481.0
291,Bitcoin,BTC,2014-02-13 23:59:59,657.989990234375,601.9099731445312,651.0800170898438,605.239990234375,38588100.0,7500376176.0
292,Bitcoin,BTC,2014-02-14 23:59:59,691.719970703125,541.0399780273438,601.1699829101562,661.989990234375,102506000.0,8206805878.25
293,Bitcoin,BTC,2014-02-15 23:59:59,661.8400268554688,632.8400268554688,660.9000244140625,650.9199829101562,26709200.0,8072579656.0
294,Bitcoin,BTC,2014-02-16 23:59:59,665.0999755859375,584.1699829101562,651.2999877929688,616.6300048828125,40061700.0,7650358836.75
295,Bitcoin,BTC,2014-02-17 23:59:59,656.9500122070312,607.3099975585938,614.22998046875,626.27001953125,31948400.0,7772386462.0
296,Bitcoin,BTC,2014-02-18 23:59:59,645.760009765625,612.5399780273438,627.1599731445312,626.5999755859375,20015100.0,7779035355.0
297,Bitcoin,BTC,2014-02-19 23:59:59,631.77001953125,618.7000122070312,625.969970703125,623.030029296875,13897800.0,7737830115.25
298,Bitcoin,BTC,2014-02-20 23:59:59,627.72998046875,556.1400146484375,623.0900268554688,556.1400146484375,46905000.0,6909538974.0
299,Bitcoin,BTC,2014-02-21 23:59:59,582.9600219726562,530.469970703125,556.8800048828125,574.1599731445312,47308100.0,7135603064.0
300,Bitcoin,BTC,2014-02-22 23:59:59,614.47998046875,558.5800170898438,574.239990234375,605.4199829101562,31254000.0,7526808472.5
301,Bitcoin,BTC,2014-02-23 23:59:59,639.9099731445312,599.7000122070312,606.469970703125,605.8200073242188,31434400.0,7534325866.5
302,Bitcoin,BTC,2014-02-24 23:59:59,607.6099853515625,538.7000122070312,606.0399780273438,546.3200073242188,57893900.0,6796971990.0
303,Bitcoin,BTC,2014-02-25 23:59:59,541.3800048828125,420.4100036621094,540.239990234375,538.7100219726562,126314000.0,6704461434.0
304,Bitcoin,BTC,2014-02-26 23:59:59,603.7999877929688,532.5800170898438,537.0399780273438,582.6900024414062,64642700.0,7254505067.25
305,Bitcoin,BTC,2014-02-27 23:59:59,594.0499877929688,566.6199951171875,581.6500244140625,578.77001953125,25540800.0,7208406719.0
306,Bitcoin,BTC,2014-02-28 23:59:59,584.1400146484375,545.1699829101562,579.7000122070312,549.260009765625,28076100.0,6843353923.5
307,Bitcoin,BTC,2014-03-01 23:59:59,573.3800048828125,539.2899780273438,549.9199829101562,565.6099853515625,18668100.0,7049084308.0
308,Bitcoin,BTC,2014-03-02 23:59:59,570.47998046875,553.27001953125,567.22998046875,559.7899780273438,7950760.0,6978524071.75
309,Bitcoin,BTC,2014-03-03 23:59:59,702.9099731445312,560.52001953125,562.5599975585938,667.760009765625,96056896.0,8326933812.0
310,Bitcoin,BTC,2014-03-04 23:59:59,696.219970703125,655.6799926757812,668.239990234375,666.780029296875,55344600.0,8317230355.5
311,Bitcoin,BTC,2014-03-05 23:59:59,674.280029296875,646.280029296875,666.239990234375,665.510009765625,22461900.0,8304000851.5
312,Bitcoin,BTC,2014-03-06 23:59:59,669.77001953125,649.7899780273438,664.52001953125,663.8599853515625,16068100.0,8286267327.0
313,Bitcoin,BTC,2014-03-07 23:59:59,665.3400268554688,616.3499755859375,664.3099975585938,629.1500244140625,34150800.0,7855629815.0
314,Bitcoin,BTC,2014-03-08 23:59:59,635.1400146484375,604.4600219726562,629.6599731445312,617.4500122070312,18654200.0,7712151171.25
315,Bitcoin,BTC,2014-03-09 23:59:59,643.9500122070312,612.3499755859375,616.3099975585938,636.9600219726562,15396500.0,7958687808.0
316,Bitcoin,BTC,2014-03-10 23:59:59,644.760009765625,615.02001953125,636.3300170898438,627.7899780273438,20639800.0,7846433315.0
317,Bitcoin,BTC,2014-03-11 23:59:59,638.4199829101562,618.8400268554688,627.9500122070312,634.1099853515625,11732500.0,7928102949.75
318,Bitcoin,BTC,2014-03-12 23:59:59,648.030029296875,629.510009765625,631.9099731445312,632.0999755859375,18621200.0,7905832725.0
319,Bitcoin,BTC,2014-03-13 23:59:59,644.2000122070312,630.8499755859375,633.6199951171875,638.1400146484375,11634900.0,7983960982.0
320,Bitcoin,BTC,2014-03-14 23:59:59,639.530029296875,627.2100219726562,638.1400146484375,628.7999877929688,11913800.0,7869180480.0
321,Bitcoin,BTC,2014-03-15 23:59:59,639.1400146484375,627.2999877929688,629.3699951171875,636.1199951171875,4342080.0,7963443153.0
322,Bitcoin,BTC,2014-03-16 23:59:59,637.52001953125,628.1099853515625,636.5,631.1099853515625,5277290.0,7903422085.5
323,Bitcoin,BTC,2014-03-17 23:59:59,632.6799926757812,616.85498046875,630.9199829101562,622.3729858398438,14648200.0,7796513248.98
324,Bitcoin,BTC,2014-03-18 23:59:59,622.3909912109375,603.7960205078125,621.8380126953125,614.8319702148438,24011500.0,7704183117.6
325,Bitcoin,BTC,2014-03-19 23:59:59,622.0,609.0960083007812,613.89599609375,609.8880004882812,14228900.0,7644702124.8
326,Bitcoin,BTC,2014-03-20 23:59:59,609.7449951171875,587.4929809570312,609.7449951171875,588.77001953125,20572900.0,7382675345.5
327,Bitcoin,BTC,2014-03-21 23:59:59,604.5919799804688,561.81298828125,588.2940063476562,571.489990234375,38414100.0,7168656262.0
328,Bitcoin,BTC,2014-03-22 23:59:59,572.5479736328125,554.3909912109375,571.1799926757812,565.0399780273438,17360700.0,7090150172.0
329,Bitcoin,BTC,2014-03-23 23:59:59,570.2379760742188,560.8779907226562,565.7639770507812,561.27197265625,9288400.0,7045871924.8
330,Bitcoin,BTC,2014-03-24 23:59:59,586.56201171875,551.77197265625,562.5070190429688,583.4119873046875,22706900.0,7326517066.6
331,Bitcoin,BTC,2014-03-25 23:59:59,585.43798828125,572.60498046875,585.0260009765625,583.9169921875,14020100.0,7335179951.93
332,Bitcoin,BTC,2014-03-26 23:59:59,590.0280151367188,570.9630126953125,583.4819946289062,580.8270263671875,16401100.0,7298672082.0
333,Bitcoin,BTC,2014-03-27 23:59:59,580.5599975585938,471.239013671875,580.2570190429688,471.239013671875,62225400.0,5923615601.7
334,Bitcoin,BTC,2014-03-28 23:59:59,526.0230102539062,473.2340087890625,477.14300537109375,495.6659851074219,58828300.0,6232801683.6
335,Bitcoin,BTC,2014-03-29 23:59:59,504.8590087890625,489.7340087890625,501.7130126953125,491.1719970703125,11147100.0,6178428029.4
336,Bitcoin,BTC,2014-03-30 23:59:59,492.37200927734375,444.1789855957031,492.37200927734375,460.27301025390625,42958300.0,5791419542.98
337,Bitcoin,BTC,2014-03-31 23:59:59,483.0220031738281,443.364990234375,462.29901123046875,457.0010070800781,28254000.0,5752294437.05
338,Bitcoin,BTC,2014-04-01 23:59:59,495.3429870605469,457.0,457.0,478.375,35685800.0,6023351178.12
339,Bitcoin,BTC,2014-04-02 23:59:59,495.0450134277344,431.2690124511719,479.1369934082031,437.1400146484375,49647600.0,5506313796.5
340,Bitcoin,BTC,2014-04-03 23:59:59,449.56500244140625,414.8900146484375,436.4440002441406,444.7179870605469,40765500.0,5604036051.35
341,Bitcoin,BTC,2014-04-04 23:59:59,454.6520080566406,429.09100341796875,445.66400146484375,447.5260009765625,22925500.0,5641613449.35
342,Bitcoin,BTC,2014-04-05 23:59:59,463.5710144042969,444.1969909667969,446.67498779296875,461.9070129394531,13404500.0,5824866675.82
343,Bitcoin,BTC,2014-04-06 23:59:59,466.3190002441406,452.9700012207031,463.3970031738281,460.4989929199219,10241400.0,5808861023.23
344,Bitcoin,BTC,2014-04-07 23:59:59,462.5639953613281,445.12200927734375,461.4739990234375,449.4230041503906,15616600.0,5670830649.57
345,Bitcoin,BTC,2014-04-08 23:59:59,457.42401123046875,446.114013671875,447.6130065917969,453.08599853515625,10921600.0,5718579640.4
346,Bitcoin,BTC,2014-04-09 23:59:59,455.7279968261719,441.9330139160156,453.177001953125,442.7250061035156,13204400.0,5589580215.0
347,Bitcoin,BTC,2014-04-10 23:59:59,443.3659973144531,358.73199462890625,442.2560119628906,365.1759948730469,55868300.0,4611917256.8
348,Bitcoin,BTC,2014-04-11 23:59:59,429.7669982910156,351.2720031738281,363.7099914550781,420.9469909667969,62562800.0,5318033924.5
349,Bitcoin,BTC,2014-04-12 23:59:59,439.6059875488281,415.78900146484375,420.8890075683594,421.1159973144531,19226500.0,5321874505.8
350,Bitcoin,BTC,2014-04-13 23:59:59,427.39801025390625,395.2539978027344,421.46099853515625,414.06298828125,22493500.0,5234667258.6
351,Bitcoin,BTC,2014-04-14 23:59:59,469.7510070800781,407.37298583984375,414.8280029296875,458.7869873046875,50730200.0,5802302128.35
352,Bitcoin,BTC,2014-04-15 23:59:59,518.9959716796875,453.5429992675781,458.37298583984375,515.5859985351562,49561000.0,6522974947.95
353,Bitcoin,BTC,2014-04-16 23:59:59,542.3779907226562,502.781005859375,522.1849975585938,527.39501953125,56480100.0,6674473792.25
354,Bitcoin,BTC,2014-04-17 23:59:59,533.5170288085938,484.8739929199219,529.0670166015625,495.9630126953125,34025500.0,6278792387.4
355,Bitcoin,BTC,2014-04-18 23:59:59,498.60101318359375,472.7409973144531,495.7980041503906,479.6449890136719,19042400.0,6074116359.88
356,Bitcoin,BTC,2014-04-19 23:59:59,503.55499267578125,470.5610046386719,479.5820007324219,501.56500244140625,19588200.0,6353700028.75
357,Bitcoin,BTC,2014-04-20 23:59:59,510.8710021972656,490.8399963378906,501.7510070800781,498.1679992675781,12103100.0,6312896983.8
358,Bitcoin,BTC,2014-04-21 23:59:59,510.5679931640625,493.20098876953125,497.739013671875,495.77301025390625,15171400.0,6284666434.5
359,Bitcoin,BTC,2014-04-22 23:59:59,503.22198486328125,487.5799865722656,495.4549865722656,487.92401123046875,11670900.0,6187034895.3
360,Bitcoin,BTC,2014-04-23 23:59:59,493.2489929199219,485.8169860839844,488.3590087890625,491.3030090332031,9814530.0,6231920620.93
361,Bitcoin,BTC,2014-04-24 23:59:59,500.4649963378906,482.9519958496094,490.82501220703125,500.4649963378906,13009400.0,6350012524.62
362,Bitcoin,BTC,2014-04-25 23:59:59,500.29901123046875,442.95098876953125,500.0870056152344,461.4490051269531,46856500.0,5857079867.2
363,Bitcoin,BTC,2014-04-26 23:59:59,464.5429992675781,449.1029968261719,461.7049865722656,458.60101318359375,12214600.0,5822776641.82
364,Bitcoin,BTC,2014-04-27 23:59:59,459.3299865722656,436.3900146484375,457.24200439453125,436.3900146484375,10949500.0,5542720307.0
365,Bitcoin,BTC,2014-04-28 23:59:59,447.53399658203125,422.9419860839844,430.71600341796875,440.2850036621094,23876600.0,5593864953.5
366,Bitcoin,BTC,2014-04-29 23:59:59,451.635986328125,435.1809997558594,439.9830017089844,447.2090148925781,16401400.0,5683724523.93
367,Bitcoin,BTC,2014-04-30 23:59:59,451.0989990234375,436.6990051269531,446.8900146484375,447.6449890136719,15244900.0,5690810164.88
368,Bitcoin,BTC,2014-05-01 23:59:59,460.614013671875,447.63299560546875,447.63299560546875,457.760009765625,12871800.0,5821425472.0
369,Bitcoin,BTC,2014-05-02 23:59:59,457.9289855957031,443.40301513671875,457.364013671875,449.37701416015625,10394200.0,5716625926.82
370,Bitcoin,BTC,2014-05-03 23:59:59,449.40301513671875,430.6820068359375,449.40301513671875,437.7619934082031,9849640.0,5570422953.55
371,Bitcoin,BTC,2014-05-04 23:59:59,439.7690124511719,430.0539855957031,438.5169982910156,436.40301513671875,5621260.0,5554777405.65
372,Bitcoin,BTC,2014-05-05 23:59:59,440.9739990234375,427.61700439453125,434.7820129394531,433.48199462890625,10004800.0,5518951942.35
373,Bitcoin,BTC,2014-05-06 23:59:59,448.0379943847656,423.2510070800781,433.364013671875,428.9620056152344,12507300.0,5463474513.0
374,Bitcoin,BTC,2014-05-07 23:59:59,446.12799072265625,428.45098876953125,429.34100341796875,438.8210144042969,18332200.0,5590798950.5
375,Bitcoin,BTC,2014-05-08 23:59:59,448.39898681640625,438.14300537109375,438.6789855957031,440.16900634765625,9446580.0,5609810850.07
376,Bitcoin,BTC,2014-05-09 23:59:59,452.6919860839844,440.14300537109375,440.1780090332031,449.46099853515625,10347900.0,5730133342.9
377,Bitcoin,BTC,2014-05-10 23:59:59,455.77099609375,448.4679870605469,450.45599365234375,454.4330139160156,6682600.0,5795543100.55
378,Bitcoin,BTC,2014-05-11 23:59:59,455.3389892578125,433.4010009765625,453.9200134277344,438.885986328125,12251700.0,5598956479.2
379,Bitcoin,BTC,2014-05-12 23:59:59,442.260009765625,434.2309875488281,438.3030090332031,441.4620056152344,7383770.0,5633629020.6
380,Bitcoin,BTC,2014-05-13 23:59:59,441.97601318359375,436.9670104980469,441.531005859375,440.6709899902344,7682670.0,5625308533.07
381,Bitcoin,BTC,2014-05-14 23:59:59,446.65899658203125,440.50299072265625,440.5920104980469,443.97198486328125,9472960.0,5669111765.9
382,Bitcoin,BTC,2014-05-15 23:59:59,449.79901123046875,443.6300048828125,444.135986328125,447.25201416015625,7362980.0,5712906334.2
383,Bitcoin,BTC,2014-05-16 23:59:59,450.6610107421875,444.9639892578125,447.385986328125,448.0580139160156,6475100.0,5725217915.3
384,Bitcoin,BTC,2014-05-17 23:59:59,451.9800109863281,447.3009948730469,448.11700439453125,448.90301513671875,2945790.0,5737967926.6
385,Bitcoin,BTC,2014-05-18 23:59:59,449.7669982910156,444.78399658203125,448.70098876953125,446.2640075683594,2857830.0,5706165792.6
386,Bitcoin,BTC,2014-05-19 23:59:59,447.55499267578125,443.1000061035156,446.07598876953125,446.1809997558594,6242620.0,5706978471.22
387,Bitcoin,BTC,2014-05-20 23:59:59,491.4440002441406,446.0069885253906,446.30499267578125,485.7239990234375,40327500.0,6214911438.6
388,Bitcoin,BTC,2014-05-21 23:59:59,494.3689880371094,483.489013671875,485.79998779296875,491.7699890136719,14626000.0,6294422409.25
389,Bitcoin,BTC,2014-05-22 23:59:59,525.3560180664062,490.1910095214844,492.04901123046875,524.5789794921875,33086500.0,6716604600.2
390,Bitcoin,BTC,2014-05-23 23:59:59,541.9559936523438,520.0759887695312,525.7150268554688,520.2219848632812,34934700.0,6662964359.35
391,Bitcoin,BTC,2014-05-24 23:59:59,525.1699829101562,516.281005859375,521.051025390625,525.1380004882812,11499300.0,6727963028.4
392,Bitcoin,BTC,2014-05-25 23:59:59,576.47802734375,525.22802734375,525.22802734375,571.5880126953125,47010300.0,7325371780.1
393,Bitcoin,BTC,2014-05-26 23:59:59,588.3889770507812,565.3319702148438,571.3930053710938,583.4240112304688,29959800.0,7479335238.4
394,Bitcoin,BTC,2014-05-27 23:59:59,589.5170288085938,554.4340209960938,582.5880126953125,571.2440185546875,38032000.0,7325147498.6
395,Bitcoin,BTC,2014-05-28 23:59:59,578.6240234375,564.0869750976562,571.9149780273438,577.06201171875,19289000.0,7402205098.8
396,Bitcoin,BTC,2014-05-29 23:59:59,577.0960083007812,561.5960083007812,576.3300170898438,568.1799926757812,18707800.0,7290260762.0
397,Bitcoin,BTC,2014-05-30 23:59:59,618.4580078125,568.156982421875,568.177001953125,615.3250122070312,31985400.0,7897757907.5
398,Bitcoin,BTC,2014-05-31 23:59:59,624.7150268554688,604.4710083007812,615.68701171875,623.677001953125,15107100.0,8007248675.68
399,Bitcoin,BTC,2014-06-01 23:59:59,671.5130004882812,619.906005859375,623.6929931640625,630.22900390625,45259100.0,8094125581.35
400,Bitcoin,BTC,2014-06-02 23:59:59,665.4979858398438,618.7449951171875,629.64501953125,660.6179809570312,45450200.0,8487587033.1
401,Bitcoin,BTC,2014-06-03 23:59:59,674.1110229492188,650.7839965820312,660.5499877929688,667.60498046875,40653700.0,8580309811.88
402,Bitcoin,BTC,2014-06-04 23:59:59,668.56298828125,624.0889892578125,666.7739868164062,641.614013671875,37731500.0,8249183076.95
403,Bitcoin,BTC,2014-06-05 23:59:59,663.5260009765625,640.0900268554688,641.072021484375,659.2579956054688,29621300.0,8478552323.5
404,Bitcoin,BTC,2014-06-06 23:59:59,661.3660278320312,652.3040161132812,659.2830200195312,653.7020263671875,18680100.0,8409353268.4
405,Bitcoin,BTC,2014-06-07 23:59:59,656.9439697265625,644.906982421875,653.52197265625,654.968994140625,15855300.0,8428206588.9
406,Bitcoin,BTC,2014-06-08 23:59:59,658.8839721679688,653.469970703125,654.9940185546875,656.1400146484375,8614190.0,8445489606.5
407,Bitcoin,BTC,2014-06-09 23:59:59,657.7030029296875,644.3930053710938,655.6400146484375,649.1589965820312,19065400.0,8358149330.65
408,Bitcoin,BTC,2014-06-10 23:59:59,659.614990234375,646.5640258789062,650.0419921875,653.1500244140625,17913400.0,8412294411.25
409,Bitcoin,BTC,2014-06-11 23:59:59,657.0399780273438,632.5469970703125,653.18798828125,633.02001953125,25163800.0,8155307438.5
410,Bitcoin,BTC,2014-06-12 23:59:59,638.1090087890625,573.27197265625,633.427978515625,586.9520263671875,50818800.0,7564343900.0
411,Bitcoin,BTC,2014-06-13 23:59:59,615.1370239257812,585.6959838867188,585.6959838867188,600.1630249023438,35700700.0,7737046326.73
412,Bitcoin,BTC,2014-06-14 23:59:59,601.27001953125,549.8209838867188,600.7459716796875,577.3579711914062,38481200.0,7445594334.05
413,Bitcoin,BTC,2014-06-15 23:59:59,592.93701171875,554.8909912109375,575.927978515625,592.93701171875,23580900.0,7649361649.6
414,Bitcoin,BTC,2014-06-16 23:59:59,608.719970703125,587.0679931640625,592.6489868164062,592.18798828125,28677500.0,7642482234.0
415,Bitcoin,BTC,2014-06-17 23:59:59,610.8889770507812,590.4000244140625,591.5859985351562,610.864013671875,18597300.0,7886300054.8
416,Bitcoin,BTC,2014-06-18 23:59:59,615.8809814453125,604.39599609375,609.7670288085938,607.9580078125,17862000.0,7851200009.9
417,Bitcoin,BTC,2014-06-19 23:59:59,612.2410278320312,597.0180053710938,608.0700073242188,598.0709838867188,12803800.0,7726000792.2
418,Bitcoin,BTC,2014-06-20 23:59:59,599.7540283203125,587.7559814453125,597.4019775390625,594.14599609375,18134100.0,7678074489.75
419,Bitcoin,BTC,2014-06-21 23:59:59,599.4619750976562,587.7369995117188,593.677978515625,594.9920043945312,9256290.0,7691773954.8
420,Bitcoin,BTC,2014-06-22 23:59:59,605.9970092773438,594.6270141601562,595.9039916992188,602.2730102539062,10877700.0,7788609492.83
421,Bitcoin,BTC,2014-06-23 23:59:59,603.2119750976562,586.343017578125,602.1610107421875,593.9840087890625,14053800.0,7684029467.2
422,Bitcoin,BTC,2014-06-24 23:59:59,596.9710083007812,582.3569946289062,593.969970703125,582.3569946289062,14144900.0,7536340172.7
423,Bitcoin,BTC,2014-06-25 23:59:59,583.5989990234375,565.625,581.8090209960938,566.3359985351562,20687700.0,7331658430.4
424,Bitcoin,BTC,2014-06-26 23:59:59,581.6290283203125,564.7310180664062,566.1370239257812,581.1370239257812,14655900.0,7525767735.27
425,Bitcoin,BTC,2014-06-27 23:59:59,600.1240234375,579.885009765625,581.2969970703125,597.260986328125,20814600.0,7737366939.75
426,Bitcoin,BTC,2014-06-28 23:59:59,604.4730224609375,595.9180297851562,599.0770263671875,596.5490112304688,13398100.0,7730991679.22
427,Bitcoin,BTC,2014-06-29 23:59:59,604.0759887695312,596.1619873046875,596.3319702148438,602.7150268554688,8897470.0,7813280834.62
428,Bitcoin,BTC,2014-06-30 23:59:59,645.155029296875,599.8829956054688,602.6199951171875,639.7969970703125,46422400.0,8296103744.68
429,Bitcoin,BTC,2014-07-01 23:59:59,657.8579711914062,640.1069946289062,641.3909912109375,640.8060302734375,38446300.0,8311317900.6
430,Bitcoin,BTC,2014-07-02 23:59:59,656.677978515625,638.3389892578125,641.0369873046875,650.8790283203125,25768200.0,8444194978.48
431,Bitcoin,BTC,2014-07-03 23:59:59,650.7689819335938,641.302978515625,650.7689819335938,645.156005859375,18949000.0,8372189412.0
432,Bitcoin,BTC,2014-07-04 23:59:59,648.4329833984375,629.4030151367188,644.64599609375,630.6920166015625,22237200.0,8187107455.8
433,Bitcoin,BTC,2014-07-05 23:59:59,633.2219848632812,628.0040283203125,629.9509887695312,631.4569702148438,9105940.0,8199437572.15
434,Bitcoin,BTC,2014-07-06 23:59:59,638.6530151367188,631.1599731445312,631.77197265625,635.8070068359375,10080000.0,8258179219.5
435,Bitcoin,BTC,2014-07-07 23:59:59,637.156982421875,617.0070190429688,635.4630126953125,624.0859985351562,17813600.0,8108140914.15
436,Bitcoin,BTC,2014-07-08 23:59:59,626.6950073242188,620.906982421875,622.5700073242188,624.8179931640625,10005500.0,8120056625.75
437,Bitcoin,BTC,2014-07-09 23:59:59,626.9979858398438,622.5960083007812,625.2210083007812,624.5089721679688,9819150.0,8118679450.9
438,Bitcoin,BTC,2014-07-10 23:59:59,626.1160278320312,612.3460083007812,624.8259887695312,616.7620239257812,15880700.0,8020234276.55
439,Bitcoin,BTC,2014-07-11 23:59:59,632.0859985351562,615.7689819335938,616.6619873046875,632.0029907226562,16467100.0,8220889623.03
440,Bitcoin,BTC,2014-07-12 23:59:59,636.6580200195312,626.9819946289062,631.8809814453125,633.7130126953125,13329000.0,8245635913.62
441,Bitcoin,BTC,2014-07-13 23:59:59,634.7269897460938,624.9089965820312,634.2169799804688,626.4970092773438,11291000.0,8154265678.05
442,Bitcoin,BTC,2014-07-14 23:59:59,627.3419799804688,617.322021484375,626.56201171875,619.3150024414062,12706800.0,8062877467.88
443,Bitcoin,BTC,2014-07-15 23:59:59,625.1409912109375,619.635009765625,619.9959716796875,621.5859985351562,10873200.0,8094883398.7
444,Bitcoin,BTC,2014-07-16 23:59:59,623.0919799804688,615.3250122070312,622.0130004882812,616.7999877929688,13182400.0,8034806880.0
445,Bitcoin,BTC,2014-07-17 23:59:59,626.2899780273438,608.3989868164062,616.5390014648438,623.0889892578125,16576700.0,8119394872.88
446,Bitcoin,BTC,2014-07-18 23:59:59,629.2130126953125,620.4719848632812,622.3690185546875,628.7789916992188,14158100.0,8196212862.38
447,Bitcoin,BTC,2014-07-19 23:59:59,629.166015625,624.5969848632812,629.166015625,628.5150146484375,7222030.0,8195599906.88
448,Bitcoin,BTC,2014-07-20 23:59:59,628.5590209960938,622.7750244140625,628.5590209960938,623.9000244140625,5760120.0,8137808455.0
449,Bitcoin,BTC,2014-07-21 23:59:59,624.0900268554688,619.1090087890625,623.9500122070312,622.2109985351562,10711900.0,8118204690.85
450,Bitcoin,BTC,2014-07-22 23:59:59,624.2979736328125,620.9569702148438,622.2730102539062,621.551025390625,9602880.0,8111799945.9
451,Bitcoin,BTC,2014-07-23 23:59:59,624.4310302734375,618.2930297851562,621.1229858398438,619.4149780273438,11056600.0,8086153117.5
452,Bitcoin,BTC,2014-07-24 23:59:59,620.4290161132812,595.5659790039062,619.4959716796875,601.7329711914062,20917200.0,7857489687.3
453,Bitcoin,BTC,2014-07-25 23:59:59,607.0650024414062,597.2260131835938,601.5120239257812,601.0889892578125,12279500.0,7851574790.25
454,Bitcoin,BTC,2014-07-26 23:59:59,602.0880126953125,593.9639892578125,601.5419921875,595.81298828125,10752900.0,7784669228.12
455,Bitcoin,BTC,2014-07-27 23:59:59,598.9420166015625,593.4299926757812,595.6719970703125,593.8519897460938,7774230.0,7761289328.8
456,Bitcoin,BTC,2014-07-28 23:59:59,594.572998046875,575.1849975585938,594.1370239257812,585.6909790039062,19316400.0,7656826296.65
457,Bitcoin,BTC,2014-07-29 23:59:59,588.385009765625,581.6950073242188,585.552001953125,584.7249755859375,11275400.0,7646390352.5
458,Bitcoin,BTC,2014-07-30 23:59:59,585.1220092773438,564.89599609375,584.7420043945312,567.2930297851562,14898800.0,7420859009.27
459,Bitcoin,BTC,2014-07-31 23:59:59,586.2349853515625,564.510986328125,567.3679809570312,586.2349853515625,22467900.0,7670841007.38
460,Bitcoin,BTC,2014-08-01 23:59:59,597.9219970703125,583.6339721679688,586.2020263671875,594.916015625,18215900.0,7786796032.4
461,Bitcoin,BTC,2014-08-02 23:59:59,594.9099731445312,586.155029296875,594.8980102539062,589.3330078125,8359080.0,7716181168.97
462,Bitcoin,BTC,2014-08-03 23:59:59,589.1510009765625,581.6500244140625,588.8930053710938,586.666015625,9917990.0,7683520602.05
463,Bitcoin,BTC,2014-08-04 23:59:59,591.9459838867188,583.739990234375,586.2329711914062,588.781982421875,9867570.0,7713117797.75
464,Bitcoin,BTC,2014-08-05 23:59:59,589.864990234375,584.1019897460938,589.010986328125,585.4359741210938,10790800.0,7671275261.9
465,Bitcoin,BTC,2014-08-06 23:59:59,587.4860229492188,583.0980224609375,585.9520263671875,584.6530151367188,14497900.0,7663383046.48
466,Bitcoin,BTC,2014-08-07 23:59:59,591.10400390625,584.052001953125,584.64599609375,588.8690185546875,11131400.0,7721014780.4
467,Bitcoin,BTC,2014-08-08 23:59:59,598.1160278320312,588.791015625,588.875,592.5770263671875,11072000.0,7771958457.93
468,Bitcoin,BTC,2014-08-09 23:59:59,592.469970703125,587.6329956054688,592.469970703125,589.3720092773438,7922070.0,7732619577.2
469,Bitcoin,BTC,2014-08-10 23:59:59,594.4600219726562,587.9420166015625,589.1719970703125,591.0609741210938,7555310.0,7757394871.03
470,Bitcoin,BTC,2014-08-11 23:59:59,591.5070190429688,574.051025390625,591.281982421875,576.3679809570312,14764200.0,7567178699.6
471,Bitcoin,BTC,2014-08-12 23:59:59,576.947998046875,566.594970703125,576.5120239257812,569.6420288085938,13978200.0,7481336242.8
472,Bitcoin,BTC,2014-08-13 23:59:59,573.0330200195312,532.6669921875,570.3770141601562,546.6580200195312,25777500.0,7181459812.45
473,Bitcoin,BTC,2014-08-14 23:59:59,546.2440185546875,498.7250061035156,546.1810302734375,505.9739990234375,35803900.0,6649282619.7
474,Bitcoin,BTC,2014-08-15 23:59:59,518.1790161132812,487.9259948730469,511.13800048828125,497.010009765625,25598300.0,6533519506.5
475,Bitcoin,BTC,2014-08-16 23:59:59,521.4749755859375,487.7439880371094,497.82598876953125,519.7080078125,22832500.0,6833965309.5
476,Bitcoin,BTC,2014-08-17 23:59:59,520.1900024414062,483.6260070800781,519.1420288085938,491.7950134277344,24300900.0,6468997660.75
477,Bitcoin,BTC,2014-08-18 23:59:59,499.3699951171875,443.85101318359375,491.5069885253906,461.4599914550781,50783800.0,6072259848.0
478,Bitcoin,BTC,2014-08-19 23:59:59,485.7099914550781,455.53900146484375,461.4800109863281,485.2449951171875,38422400.0,6387510426.38
479,Bitcoin,BTC,2014-08-20 23:59:59,518.2849731445312,467.510986328125,485.0719909667969,511.9800109863281,46527600.0,6741573447.0
480,Bitcoin,BTC,2014-08-21 23:59:59,531.9000244140625,510.4490051269531,510.4490051269531,517.2369995117188,49444200.0,6812929385.67
481,Bitcoin,BTC,2014-08-22 23:59:59,521.47900390625,501.2749938964844,517.5809936523438,514.0430297851562,36563900.0,6772889206.18
482,Bitcoin,BTC,2014-08-23 23:59:59,514.2990112304688,492.114013671875,513.3939819335938,498.07501220703125,25171900.0,6564528885.0
483,Bitcoin,BTC,2014-08-24 23:59:59,512.8880004882812,497.35101318359375,498.2850036621094,508.2860107421875,19441700.0,6700963066.7
484,Bitcoin,BTC,2014-08-25 23:59:59,508.2200012207031,499.2330017089844,508.2200012207031,502.4960021972656,18356700.0,6626339377.6
485,Bitcoin,BTC,2014-08-26 23:59:59,512.68798828125,502.54400634765625,502.54400634765625,511.57000732421875,23235100.0,6748171027.0
486,Bitcoin,BTC,2014-08-27 23:59:59,520.708984375,510.9219970703125,512.1890258789062,511.15301513671875,22648500.0,6744868296.2
487,Bitcoin,BTC,2014-08-28 23:59:59,516.156982421875,506.87701416015625,510.8840026855469,507.81500244140625,19862000.0,6703031046.25
488,Bitcoin,BTC,2014-08-29 23:59:59,511.69500732421875,503.8169860839844,508.42498779296875,508.5169982910156,17624800.0,6714458468.0
489,Bitcoin,BTC,2014-08-30 23:59:59,509.3080139160156,501.635986328125,508.5899963378906,504.2489929199219,9424070.0,6660385522.73
490,Bitcoin,BTC,2014-08-31 23:59:59,504.8789978027344,474.8139953613281,502.9049987792969,477.76300048828125,44632300.0,6312801959.75
491,Bitcoin,BTC,2014-09-01 23:59:59,485.3059997558594,471.9100036621094,477.7869873046875,474.8789978027344,20432000.0,6276309535.35
492,Bitcoin,BTC,2014-09-02 23:59:59,482.9880065917969,472.3240051269531,474.4750061035156,477.4259948730469,23337900.0,6311703012.15
493,Bitcoin,BTC,2014-09-03 23:59:59,481.7120056152344,476.2080078125,476.8710021972656,477.58599853515625,13342200.0,6315859936.3
494,Bitcoin,BTC,2014-09-04 23:59:59,493.9280090332031,477.08599853515625,477.67999267578125,489.6600036621094,26081400.0,6477467310.0
495,Bitcoin,BTC,2014-09-05 23:59:59,490.64300537109375,481.6090087890625,489.6650085449219,483.3420104980469,15302500.0,6395641761.75
496,Bitcoin,BTC,2014-09-06 23:59:59,488.5950012207031,482.99798583984375,483.34100341796875,484.8299865722656,10601400.0,6417500778.0
497,Bitcoin,BTC,2014-09-07 23:59:59,488.0660095214844,482.27801513671875,485.1289978027344,482.27801513671875,8994050.0,6385589802.05
498,Bitcoin,BTC,2014-09-08 23:59:59,489.8340148925781,468.7900085449219,481.8110046386719,474.6000061035156,30238000.0,6285637995.0
499,Bitcoin,BTC,2014-09-09 23:59:59,477.37701416015625,467.77801513671875,474.8800048828125,475.260009765625,21447800.0,6296101902.0
500,Bitcoin,BTC,2014-09-10 23:59:59,487.4679870605469,475.1449890136719,475.4840087890625,479.3590087890625,22787800.0,6352285708.38
501,Bitcoin,BTC,2014-09-11 23:59:59,482.35101318359375,474.6099853515625,479.61700439453125,479.7489929199219,16852900.0,6359504769.1
502,Bitcoin,BTC,2014-09-12 23:59:59,479.62799072265625,473.0090026855469,479.5820007324219,477.75299072265625,15437200.0,6334873397.93
503,Bitcoin,BTC,2014-09-13 23:59:59,482.11700439453125,475.0979919433594,477.7929992675781,479.00201416015625,15588000.0,6353614253.55
504,Bitcoin,BTC,2014-09-14 23:59:59,479.8529968261719,476.1189880371094,479.11700439453125,477.8919982910156,13105500.0,6340778581.7
505,Bitcoin,BTC,2014-09-15 23:59:59,478.6199951171875,474.0220031738281,477.7650146484375,475.3710021972656,15345200.0,6309195217.65
506,Bitcoin,BTC,2014-09-16 23:59:59,475.6419982910156,465.12799072265625,474.86199951171875,466.0570068359375,16797300.0,6187570806.23
507,Bitcoin,BTC,2014-09-17 23:59:59,468.17401123046875,452.4219970703125,465.864013671875,457.3340148925781,21056800.0,6073910020.75
508,Bitcoin,BTC,2014-09-18 23:59:59,456.8599853515625,413.10400390625,456.8599853515625,424.44000244140625,34483200.0,5638918842.0
509,Bitcoin,BTC,2014-09-19 23:59:59,427.8349914550781,384.5320129394531,424.1029968261719,394.7959899902344,37919700.0,5246779620.6
510,Bitcoin,BTC,2014-09-20 23:59:59,423.2959899902344,389.88299560546875,394.6730041503906,408.90399169921875,36863600.0,5436072002.0
511,Bitcoin,BTC,2014-09-21 23:59:59,412.4259948730469,393.1809997558594,408.0849914550781,398.8210144042969,26580100.0,5303651274.83
512,Bitcoin,BTC,2014-09-22 23:59:59,406.9159851074219,397.1300048828125,399.1000061035156,402.1520080566406,24127600.0,5349637033.8
513,Bitcoin,BTC,2014-09-23 23:59:59,441.5570068359375,396.1969909667969,402.0920104980469,435.7909851074219,45099500.0,5798754888.52
514,Bitcoin,BTC,2014-09-24 23:59:59,436.11199951171875,421.1319885253906,435.7510070800781,423.2049865722656,30627700.0,5632911450.62
515,Bitcoin,BTC,2014-09-25 23:59:59,423.5199890136719,409.4679870605469,423.156005859375,411.5740051269531,26814400.0,5479902023.0
516,Bitcoin,BTC,2014-09-26 23:59:59,414.93798828125,400.0090026855469,411.4289855957031,404.42498779296875,21460800.0,5386071486.25
517,Bitcoin,BTC,2014-09-27 23:59:59,406.62298583984375,397.37200927734375,403.5559997558594,399.5199890136719,15029300.0,5322075836.0
518,Bitcoin,BTC,2014-09-28 23:59:59,401.0169982910156,374.3320007324219,399.47100830078125,377.1809997558594,23613300.0,5025729375.45
519,Bitcoin,BTC,2014-09-29 23:59:59,385.21099853515625,372.239990234375,376.9280090332031,375.4670104980469,32497700.0,5004177242.62
520,Bitcoin,BTC,2014-09-30 23:59:59,390.97698974609375,373.4429931640625,376.0880126953125,386.9440002441406,34707300.0,5158621324.8
521,Bitcoin,BTC,2014-10-01 23:59:59,391.3789978027344,380.7799987792969,387.427001953125,383.614990234375,26229400.0,5115688242.12
522,Bitcoin,BTC,2014-10-02 23:59:59,385.49700927734375,372.9460144042969,383.9880065917969,375.0719909667969,21777700.0,5003085408.0
523,Bitcoin,BTC,2014-10-03 23:59:59,377.69500732421875,357.8590087890625,375.1809997558594,359.5119934082031,30901200.0,4796851774.6
524,Bitcoin,BTC,2014-10-04 23:59:59,364.48699951171875,325.885986328125,359.8919982910156,328.8659973144531,47236500.0,4389218290.65
525,Bitcoin,BTC,2014-10-05 23:59:59,341.8009948730469,289.2959899902344,328.9159851074219,320.510009765625,83308096.0,4279040869.75
526,Bitcoin,BTC,2014-10-06 23:59:59,345.1340026855469,302.55999755859375,320.3890075683594,330.0790100097656,79011800.0,4408130777.23
527,Bitcoin,BTC,2014-10-07 23:59:59,339.24700927734375,320.48199462890625,330.5840148925781,336.18701171875,49199900.0,4490819564.7
528,Bitcoin,BTC,2014-10-08 23:59:59,354.364013671875,327.18798828125,336.1159973144531,352.94000244140625,54736300.0,4715887221.5
529,Bitcoin,BTC,2014-10-09 23:59:59,382.72601318359375,347.68701171875,352.74798583984375,365.0260009765625,83641104.0,4878718500.4
530,Bitcoin,BTC,2014-10-10 23:59:59,375.0669860839844,352.9630126953125,364.68701171875,361.56201171875,43665700.0,4833830846.6
531,Bitcoin,BTC,2014-10-11 23:59:59,367.1910095214844,355.95098876953125,361.36199951171875,362.29901123046875,13345200.0,4844961124.67
532,Bitcoin,BTC,2014-10-12 23:59:59,379.4330139160156,356.1440124511719,362.6059875488281,378.54901123046875,17552800.0,5063689089.67
533,Bitcoin,BTC,2014-10-13 23:59:59,397.22601318359375,368.8970031738281,377.9209899902344,390.41400146484375,35221400.0,5223924766.65
534,Bitcoin,BTC,2014-10-14 23:59:59,411.697998046875,391.3240051269531,391.6919860839844,400.8699951171875,38491500.0,5365153884.25
535,Bitcoin,BTC,2014-10-15 23:59:59,402.22698974609375,388.7659912109375,400.9549865722656,394.77301025390625,25267100.0,5285043276.15
536,Bitcoin,BTC,2014-10-16 23:59:59,398.8070068359375,373.07000732421875,394.51800537109375,382.5559997558594,26990000.0,5122903035.0
537,Bitcoin,BTC,2014-10-17 23:59:59,385.4779968261719,375.3890075683594,382.7560119628906,383.75799560546875,13600700.0,5140342470.5
538,Bitcoin,BTC,2014-10-18 23:59:59,395.1579895019531,378.97100830078125,383.97601318359375,391.4419860839844,11416800.0,5244892213.8
539,Bitcoin,BTC,2014-10-19 23:59:59,393.9389953613281,386.4570007324219,391.2539978027344,389.5459899902344,5914570.0,5220783139.85
540,Bitcoin,BTC,2014-10-20 23:59:59,390.0840148925781,378.25201416015625,389.2309875488281,382.8450012207031,16419000.0,5132276503.12
541,Bitcoin,BTC,2014-10-21 23:59:59,392.64599609375,380.8340148925781,382.4209899902344,386.4750061035156,14188900.0,5182426850.62
542,Bitcoin,BTC,2014-10-22 23:59:59,388.57598876953125,382.2489929199219,386.1180114746094,383.1579895019531,11641300.0,5139461096.15
543,Bitcoin,BTC,2014-10-23 23:59:59,385.0480041503906,356.4469909667969,382.9620056152344,358.4169921875,26456900.0,4808952572.4
544,Bitcoin,BTC,2014-10-24 23:59:59,364.3450012207031,353.30499267578125,358.59100341796875,358.3450012207031,15585700.0,4809419914.0
545,Bitcoin,BTC,2014-10-25 23:59:59,359.8609924316406,342.87701416015625,358.6109924316406,347.27099609375,18127500.0,4662139220.32
546,Bitcoin,BTC,2014-10-26 23:59:59,359.22100830078125,343.9309997558594,347.48699951171875,354.7040100097656,11272500.0,4763036252.8
547,Bitcoin,BTC,2014-10-27 23:59:59,358.6319885253906,349.8089904785156,354.7770080566406,352.989013671875,13033000.0,4741410021.07
548,Bitcoin,BTC,2014-10-28 23:59:59,359.9840087890625,352.6789855957031,353.2149963378906,357.6180114746094,7845880.0,4804812400.8
549,Bitcoin,BTC,2014-10-29 23:59:59,357.8330078125,335.3429870605469,357.0889892578125,335.59100341796875,18192700.0,4510175244.5
550,Bitcoin,BTC,2014-10-30 23:59:59,350.9129943847656,335.0719909667969,335.7090148925781,345.30499267578125,30177900.0,4642194093.75
551,Bitcoin,BTC,2014-10-31 23:59:59,348.0450134277344,337.1419982910156,345.0090026855469,338.3210144042969,12545400.0,4549893052.45
552,Bitcoin,BTC,2014-11-01 23:59:59,340.52899169921875,321.05499267578125,338.6499938964844,325.7489929199219,16677200.0,4382113991.33
553,Bitcoin,BTC,2014-11-02 23:59:59,329.04998779296875,320.6260070800781,326.07501220703125,325.8919982910156,8603620.0,4385292372.3
554,Bitcoin,BTC,2014-11-03 23:59:59,334.00201416015625,325.4809875488281,325.5690002441406,327.5539855957031,12948500.0,4409040617.0
555,Bitcoin,BTC,2014-11-04 23:59:59,331.7669982910156,325.0769958496094,327.1610107421875,330.49200439453125,15655500.0,4449934320.9
556,Bitcoin,BTC,2014-11-05 23:59:59,343.3689880371094,330.6830139160156,330.6830139160156,339.4859924316406,19817200.0,4572205935.15
557,Bitcoin,BTC,2014-11-06 23:59:59,352.96600341796875,338.42401123046875,339.4580078125,349.2900085449219,18797000.0,4705591218.75
558,Bitcoin,BTC,2014-11-07 23:59:59,352.73199462890625,341.7760009765625,349.8179931640625,342.4150085449219,16834200.0,4614264694.75
559,Bitcoin,BTC,2014-11-08 23:59:59,347.0320129394531,342.15399169921875,342.15399169921875,345.4880065917969,8535470.0,4656988221.6
560,Bitcoin,BTC,2014-11-09 23:59:59,363.6260070800781,344.2550048828125,345.3760070800781,363.2640075683594,24205600.0,4897961164.8
561,Bitcoin,BTC,2014-11-10 23:59:59,374.8160095214844,357.5610046386719,362.2650146484375,366.92401123046875,30450100.0,4948658122.5
562,Bitcoin,BTC,2014-11-11 23:59:59,371.30999755859375,363.7349853515625,365.85699462890625,367.69500732421875,15838900.0,4960242319.5
563,Bitcoin,BTC,2014-11-12 23:59:59,429.7179870605469,367.9849853515625,367.9849853515625,423.5610046386719,45783200.0,5715426243.75
564,Bitcoin,BTC,2014-11-13 23:59:59,457.0929870605469,401.12298583984375,427.27301025390625,420.7349853515625,58945000.0,5678828589.0
565,Bitcoin,BTC,2014-11-14 23:59:59,419.25201416015625,384.78900146484375,418.4169921875,397.8179931640625,29589200.0,5371040272.5
566,Bitcoin,BTC,2014-11-15 23:59:59,405.52801513671875,371.00799560546875,399.6499938964844,376.13299560546875,15727500.0,5079582131.75
567,Bitcoin,BTC,2014-11-16 23:59:59,390.79901123046875,374.60198974609375,374.7300109863281,387.8819885253906,11905600.0,5239694299.95
568,Bitcoin,BTC,2014-11-17 23:59:59,410.1990051269531,377.50201416015625,388.3489990234375,387.4079895019531,41518800.0,5234695636.8
569,Bitcoin,BTC,2014-11-18 23:59:59,392.4020080566406,371.11700439453125,387.7850036621094,375.197998046875,32222500.0,5071157408.1
570,Bitcoin,BTC,2014-11-19 23:59:59,386.4809875488281,373.89599609375,373.89599609375,380.55499267578125,18931800.0,5144903808.62
571,Bitcoin,BTC,2014-11-20 23:59:59,382.0249938964844,356.781005859375,380.3070068359375,357.8399963378906,25233200.0,4839043482.0
572,Bitcoin,BTC,2014-11-21 23:59:59,357.8789978027344,344.11199951171875,357.8789978027344,350.8479919433594,29850100.0,4745605132.8
573,Bitcoin,BTC,2014-11-22 23:59:59,364.84100341796875,350.87799072265625,351.60400390625,352.9200134277344,15273000.0,4774989954.0
574,Bitcoin,BTC,2014-11-23 23:59:59,370.8450012207031,353.17498779296875,353.17498779296875,367.572998046875,15151600.0,4974540006.18
575,Bitcoin,BTC,2014-11-24 23:59:59,387.2090148925781,366.66900634765625,366.947998046875,376.9010009765625,30930100.0,5102174794.68
576,Bitcoin,BTC,2014-11-25 23:59:59,394.70098876953125,374.78399658203125,376.885986328125,375.3479919433594,25442200.0,5082390210.3
577,Bitcoin,BTC,2014-11-26 23:59:59,377.697998046875,365.8160095214844,376.0190124511719,368.3699951171875,18601700.0,4989166443.0
578,Bitcoin,BTC,2014-11-27 23:59:59,373.99200439453125,368.2820129394531,370.50201416015625,369.6700134277344,8748030.0,5008058116.25
579,Bitcoin,BTC,2014-11-28 23:59:59,382.8380126953125,358.4549865722656,369.3739929199219,376.4469909667969,22946500.0,5101280352.88
580,Bitcoin,BTC,2014-11-29 23:59:59,387.60101318359375,372.1449890136719,376.1520080566406,375.4909973144531,15375600.0,5089799279.55
581,Bitcoin,BTC,2014-11-30 23:59:59,382.5270080566406,373.3089904785156,375.510009765625,378.0469970703125,9194440.0,5125958175.35
582,Bitcoin,BTC,2014-12-01 23:59:59,383.6619873046875,376.66900634765625,378.2489929199219,379.2449951171875,11763000.0,5143434463.5
583,Bitcoin,BTC,2014-12-02 23:59:59,384.0379943847656,377.8630065917969,379.25,381.31500244140625,12364100.0,5172928822.88
584,Bitcoin,BTC,2014-12-03 23:59:59,383.0260009765625,374.34600830078125,381.72198486328125,375.010009765625,13340100.0,5088491939.5
585,Bitcoin,BTC,2014-12-04 23:59:59,378.6549987792969,367.7590026855469,375.7179870605469,369.60400390625,14529600.0,5016487250.4
586,Bitcoin,BTC,2014-12-05 23:59:59,379.1919860839844,365.7560119628906,369.4419860839844,376.85400390625,15181800.0,5116358331.0
587,Bitcoin,BTC,2014-12-06 23:59:59,378.447998046875,370.94500732421875,376.7569885253906,374.7850036621094,7009320.0,5089542821.5
588,Bitcoin,BTC,2014-12-07 23:59:59,376.2919921875,373.2749938964844,374.83599853515625,375.0950012207031,6491650.0,5094943517.12
589,Bitcoin,BTC,2014-12-08 23:59:59,376.02899169921875,361.885986328125,374.9649963378906,361.90899658203125,18898700.0,4917302821.62
590,Bitcoin,BTC,2014-12-09 23:59:59,363.0669860839844,344.95098876953125,361.8949890136719,352.218994140625,32915500.0,4786893957.82
591,Bitcoin,BTC,2014-12-10 23:59:59,352.3840026855469,346.364990234375,352.2049865722656,346.364990234375,16427700.0,4708572401.25
592,Bitcoin,BTC,2014-12-11 23:59:59,361.35699462890625,338.76300048828125,344.3399963378906,350.5060119628906,32431300.0,4766084198.85
593,Bitcoin,BTC,2014-12-12 23:59:59,352.9830017089844,349.2909851074219,350.8330078125,352.5419921875,16989800.0,4795055945.25
594,Bitcoin,BTC,2014-12-13 23:59:59,352.3810119628906,346.5880126953125,352.3810119628906,347.3760070800781,11675900.0,4726102586.4
595,Bitcoin,BTC,2014-12-14 23:59:59,353.3160095214844,345.4179992675781,346.72698974609375,351.6319885253906,12415200.0,4785245607.6
596,Bitcoin,BTC,2014-12-15 23:59:59,351.81500244140625,344.9339904785156,351.3609924316406,345.3450012207031,17264200.0,4700905209.0
597,Bitcoin,BTC,2014-12-16 23:59:59,345.8590087890625,327.06201171875,345.6730041503906,327.06201171875,30864900.0,4453202603.05
598,Bitcoin,BTC,2014-12-17 23:59:59,333.9540100097656,315.1520080566406,326.8550109863281,319.7760009765625,37567900.0,4355021349.6
599,Bitcoin,BTC,2014-12-18 23:59:59,323.7090148925781,304.23199462890625,319.7850036621094,311.39599609375,39173000.0,4241890806.3
600,Bitcoin,BTC,2014-12-19 23:59:59,318.5329895019531,306.7690124511719,311.1789855957031,317.8429870605469,23823100.0,4330801580.8
601,Bitcoin,BTC,2014-12-20 23:59:59,330.32501220703125,316.04400634765625,317.6189880371094,329.95599365234375,20856700.0,4496945577.3
602,Bitcoin,BTC,2014-12-21 23:59:59,329.6289978027344,318.90301513671875,329.5429992675781,320.8429870605469,15207600.0,4373820007.82
603,Bitcoin,BTC,2014-12-22 23:59:59,334.11700439453125,320.42498779296875,321.0679931640625,331.885986328125,22315100.0,4525705358.95
604,Bitcoin,BTC,2014-12-23 23:59:59,336.2869873046875,329.60198974609375,332.0169982910156,334.5719909667969,16574200.0,4563595537.2
605,Bitcoin,BTC,2014-12-24 23:59:59,334.7409973144531,321.35699462890625,334.385009765625,322.53399658203125,15092300.0,4400637769.3
606,Bitcoin,BTC,2014-12-25 23:59:59,322.6700134277344,316.9580078125,322.2860107421875,319.00799560546875,9883640.0,4353789283.2
607,Bitcoin,BTC,2014-12-26 23:59:59,331.42401123046875,316.62701416015625,319.1520080566406,327.92401123046875,16410500.0,4476703674.6
608,Bitcoin,BTC,2014-12-27 23:59:59,328.9110107421875,312.6300048828125,327.5830078125,315.8630065917969,15185200.0,4313267196.5
609,Bitcoin,BTC,2014-12-28 23:59:59,320.02801513671875,311.0780029296875,316.1600036621094,317.239013671875,11676600.0,4333389568.3
610,Bitcoin,BTC,2014-12-29 23:59:59,320.2669982910156,312.3070068359375,317.70098876953125,312.6700134277344,12302500.0,4272268162.75
611,Bitcoin,BTC,2014-12-30 23:59:59,314.8089904785156,309.37298583984375,312.718994140625,310.73699951171875,12528300.0,4247060094.9
612,Bitcoin,BTC,2014-12-31 23:59:59,320.1929931640625,310.21099853515625,310.91400146484375,320.1929931640625,13942900.0,4377510594.68
613,Bitcoin,BTC,2015-01-01 23:59:59,320.43499755859375,314.00299072265625,320.43499755859375,314.2489929199219,8036550.0,4297535768.18
614,Bitcoin,BTC,2015-01-02 23:59:59,315.8389892578125,313.56500244140625,314.0790100097656,315.0320129394531,7860650.0,4309551126.2
615,Bitcoin,BTC,2015-01-03 23:59:59,315.1499938964844,281.0820007324219,314.84600830078125,281.0820007324219,33054400.0,3846269871.6
616,Bitcoin,BTC,2015-01-04 23:59:59,287.2300109863281,257.61199951171875,281.14599609375,264.19500732421875,55629100.0,3616320974.62
617,Bitcoin,BTC,2015-01-05 23:59:59,278.34100341796875,265.0840148925781,265.0840148925781,274.4739990234375,43962800.0,3758098008.0
618,Bitcoin,BTC,2015-01-06 23:59:59,287.5530090332031,272.6960144042969,274.6109924316406,286.1889953613281,23245700.0,3919623079.83
619,Bitcoin,BTC,2015-01-07 23:59:59,298.7539978027344,283.0790100097656,286.0769958496094,294.3370056152344,24866800.0,4032255014.65
620,Bitcoin,BTC,2015-01-08 23:59:59,294.135009765625,282.17498779296875,294.135009765625,283.3489990234375,19982500.0,3882766765.62
621,Bitcoin,BTC,2015-01-09 23:59:59,291.114013671875,280.5329895019531,282.38299560546875,290.4079895019531,18718600.0,3980426430.6
622,Bitcoin,BTC,2015-01-10 23:59:59,288.12701416015625,273.96600341796875,287.3030090332031,274.7959899902344,15264300.0,3767535598.8
623,Bitcoin,BTC,2015-01-11 23:59:59,279.63800048828125,265.03900146484375,274.6080017089844,265.6600036621094,18200800.0,3643307730.5
624,Bitcoin,BTC,2015-01-12 23:59:59,272.2030029296875,265.20001220703125,266.14599609375,267.7959899902344,18880300.0,3673551884.1
625,Bitcoin,BTC,2015-01-13 23:59:59,268.2770080566406,219.906005859375,267.3940124511719,225.86099243164062,72843904.0,3099004901.85
626,Bitcoin,BTC,2015-01-14 23:59:59,223.8939971923828,171.50999450683594,223.8939971923828,178.10299682617188,97638704.0,2444379076.08
627,Bitcoin,BTC,2015-01-15 23:59:59,229.06700134277344,176.89700317382812,176.89700317382812,209.843994140625,81773504.0,2880801385.2
628,Bitcoin,BTC,2015-01-16 23:59:59,221.59100341796875,199.77099609375,209.07000732421875,208.0970001220703,38421000.0,2857541182.18
629,Bitcoin,BTC,2015-01-17 23:59:59,211.7310028076172,194.875,207.83399963378906,199.25999450683594,23469700.0,2736875952.0
630,Bitcoin,BTC,2015-01-18 23:59:59,218.69500732421875,194.50599670410156,200.0500030517578,210.33900451660156,30085100.0,2889858037.95
631,Bitcoin,BTC,2015-01-19 23:59:59,216.72799682617188,207.3179931640625,211.4709930419922,214.86099243164062,18658300.0,2952759521.65
632,Bitcoin,BTC,2015-01-20 23:59:59,215.24099731445312,205.1529998779297,212.90699768066406,211.31500244140625,24051100.0,2904651464.0
633,Bitcoin,BTC,2015-01-21 23:59:59,227.78799438476562,211.21200561523438,211.3780059814453,226.89700317382812,29924600.0,3119680594.53
634,Bitcoin,BTC,2015-01-22 23:59:59,237.0189971923828,226.4340057373047,227.32200622558594,233.406005859375,33544600.0,3209962696.2
635,Bitcoin,BTC,2015-01-23 23:59:59,234.84500122070312,225.1959991455078,233.51699829101562,232.87899780273438,24621700.0,3203436948.2
636,Bitcoin,BTC,2015-01-24 23:59:59,248.2100067138672,230.02200317382812,232.6999969482422,247.8470001220703,24782500.0,3410114480.65
637,Bitcoin,BTC,2015-01-25 23:59:59,255.07400512695312,243.88999938964844,247.3520050048828,253.71800231933594,33582700.0,3491686144.85
638,Bitcoin,BTC,2015-01-26 23:59:59,309.3840026855469,254.07899475097656,254.07899475097656,273.4729919433594,106794000.0,3764417376.43
639,Bitcoin,BTC,2015-01-27 23:59:59,275.4800109863281,250.6529998779297,273.1669921875,263.4750061035156,44399000.0,3627760927.5
640,Bitcoin,BTC,2015-01-28 23:59:59,266.5350036621094,227.04600524902344,263.35101318359375,233.9149932861328,44352200.0,3221728838.62
641,Bitcoin,BTC,2015-01-29 23:59:59,238.70599365234375,220.71200561523438,233.34800720214844,233.51300048828125,32213400.0,3217149465.78
642,Bitcoin,BTC,2015-01-30 23:59:59,242.8509979248047,225.83900451660156,232.77200317382812,226.4250030517578,26605200.0,3120272355.0
643,Bitcoin,BTC,2015-01-31 23:59:59,233.50399780273438,216.3090057373047,226.4409942626953,217.46400451660156,23348200.0,2997692310.6
644,Bitcoin,BTC,2015-02-01 23:59:59,231.57400512695312,212.01499938964844,216.86700439453125,226.9720001220703,29128500.0,3129637467.8
645,Bitcoin,BTC,2015-02-02 23:59:59,242.1750030517578,222.65899658203125,226.49099731445312,238.22900390625,30612100.0,3285797305.4
646,Bitcoin,BTC,2015-02-03 23:59:59,245.95700073242188,224.48300170898438,237.45399475097656,227.26800537109375,40783700.0,3135343874.4
647,Bitcoin,BTC,2015-02-04 23:59:59,230.05799865722656,221.11300659179688,227.51100158691406,226.85299682617188,26594300.0,3130520358.08
648,Bitcoin,BTC,2015-02-05 23:59:59,239.40499877929688,214.72500610351562,227.6649932861328,217.11099243164062,22516400.0,2996945966.25
649,Bitcoin,BTC,2015-02-06 23:59:59,230.50999450683594,216.23199462890625,216.92300415039062,222.26600646972656,24435300.0,3069076711.25
650,Bitcoin,BTC,2015-02-07 23:59:59,230.2989959716797,222.60699462890625,222.63299560546875,227.75399780273438,21604200.0,3145761023.4
651,Bitcoin,BTC,2015-02-08 23:59:59,229.43800354003906,221.07699584960938,227.6929931640625,223.41200256347656,17145200.0,3086537315.4
652,Bitcoin,BTC,2015-02-09 23:59:59,223.9770050048828,217.0189971923828,223.38900756835938,220.11000061035156,27791300.0,3041799139.5
653,Bitcoin,BTC,2015-02-10 23:59:59,221.8070068359375,215.33200073242188,220.28199768066406,219.83900451660156,21115100.0,3038850984.93
654,Bitcoin,BTC,2015-02-11 23:59:59,223.406005859375,218.07400512695312,219.73199462890625,219.18499755859375,17201900.0,3030676474.62
655,Bitcoin,BTC,2015-02-12 23:59:59,222.19900512695312,217.61399841308594,219.20799255371094,221.76400756835938,15206200.0,3066996120.0
656,Bitcoin,BTC,2015-02-13 23:59:59,240.25900268554688,221.26199340820312,221.968994140625,235.427001953125,42744400.0,3256814718.55
657,Bitcoin,BTC,2015-02-14 23:59:59,259.8080139160156,235.5279998779297,235.5279998779297,257.3210144042969,49732500.0,3560717935.65
658,Bitcoin,BTC,2015-02-15 23:59:59,265.6109924316406,227.6840057373047,257.5069885253906,234.8249969482422,56552400.0,3250242178.12
659,Bitcoin,BTC,2015-02-16 23:59:59,239.52099609375,229.02200317382812,234.8249969482422,233.84300231933594,28153700.0,3237573873.22
660,Bitcoin,BTC,2015-02-17 23:59:59,245.77499389648438,232.31399536132812,233.4219970703125,243.61000061035156,27363100.0,3373706168.0
661,Bitcoin,BTC,2015-02-18 23:59:59,244.25100708007812,232.33999633789062,243.77999877929688,236.3260040283203,25200800.0,3273812261.7
662,Bitcoin,BTC,2015-02-19 23:59:59,242.6719970703125,235.5919952392578,236.41000366210938,240.2830047607422,18270500.0,3329631566.38
663,Bitcoin,BTC,2015-02-20 23:59:59,247.1009979248047,239.2989959716797,240.25100708007812,243.7790069580078,23876700.0,3379032907.95
664,Bitcoin,BTC,2015-02-21 23:59:59,255.32000732421875,243.1840057373047,243.7519989013672,244.53399658203125,12284200.0,3390372209.75
665,Bitcoin,BTC,2015-02-22 23:59:59,246.39199829101562,233.8509979248047,244.54400634765625,235.9770050048828,19527000.0,3272629326.22
666,Bitcoin,BTC,2015-02-23 23:59:59,240.10899353027344,232.42100524902344,235.9949951171875,238.89199829101562,16400000.0,3313897879.4
667,Bitcoin,BTC,2015-02-24 23:59:59,239.9010009765625,236.40199279785156,238.9980010986328,238.73500061035156,14200400.0,3312489903.62
668,Bitcoin,BTC,2015-02-25 23:59:59,239.33999633789062,235.52999877929688,238.88999938964844,237.47000122070312,11496200.0,3295875813.75
669,Bitcoin,BTC,2015-02-26 23:59:59,237.7100067138672,234.2570037841797,237.33700561523438,236.42599487304688,13619400.0,3282272604.75
670,Bitcoin,BTC,2015-02-27 23:59:59,256.65301513671875,236.43600463867188,236.43600463867188,253.8280029296875,44013900.0,3524820596.2
671,Bitcoin,BTC,2015-02-28 23:59:59,254.69200134277344,249.47900390625,253.52000427246094,254.26300048828125,13949300.0,3531776635.75
672,Bitcoin,BTC,2015-03-01 23:59:59,261.6600036621094,245.93299865722656,254.2830047607422,260.2019958496094,25213700.0,3615181537.5
673,Bitcoin,BTC,2015-03-02 23:59:59,276.3009948730469,258.31298828125,260.35699462890625,275.6700134277344,40465700.0,3831178959.0
674,Bitcoin,BTC,2015-03-03 23:59:59,285.7959899902344,268.1610107421875,275.0459899902344,281.7019958496094,50461300.0,3916108523.2
675,Bitcoin,BTC,2015-03-04 23:59:59,284.2250061035156,268.1260070800781,281.989990234375,273.0920104980469,41383000.0,3797385223.8
676,Bitcoin,BTC,2015-03-05 23:59:59,281.6669921875,264.7690124511719,272.739013671875,276.1780090332031,41302400.0,3841200999.65
677,Bitcoin,BTC,2015-03-06 23:59:59,277.6080017089844,270.0150146484375,275.6000061035156,272.7229919433594,28918900.0,3794156466.38
678,Bitcoin,BTC,2015-03-07 23:59:59,277.85400390625,270.13299560546875,272.29400634765625,276.260986328125,17825900.0,3844351384.65
679,Bitcoin,BTC,2015-03-08 23:59:59,277.8580017089844,272.56500244140625,276.4330139160156,274.35400390625,22067900.0,3818877361.85
680,Bitcoin,BTC,2015-03-09 23:59:59,292.70098876953125,273.89300537109375,274.81201171875,289.60699462890625,59178200.0,4032241702.05
681,Bitcoin,BTC,2015-03-10 23:59:59,300.04400634765625,289.7430114746094,289.86199951171875,291.760009765625,67770800.0,4063305050.0
682,Bitcoin,BTC,2015-03-11 23:59:59,297.3909912109375,290.50799560546875,291.5249938964844,296.3789978027344,33963900.0,4128796573.2
683,Bitcoin,BTC,2015-03-12 23:59:59,297.0880126953125,292.4129943847656,296.12701416015625,294.35400390625,32585200.0,4101535994.85
684,Bitcoin,BTC,2015-03-13 23:59:59,294.49798583984375,285.3370056152344,294.1180114746094,285.3370056152344,31421500.0,3976948638.32
685,Bitcoin,BTC,2015-03-14 23:59:59,286.3420104980469,280.97601318359375,284.4419860839844,281.885009765625,22612300.0,3929758785.0
686,Bitcoin,BTC,2015-03-15 23:59:59,286.52899169921875,280.9960021972656,281.42498779296875,286.39300537109375,11970100.0,3993628667.97
687,Bitcoin,BTC,2015-03-16 23:59:59,294.11199951171875,285.68499755859375,285.68499755859375,290.5929870605469,21516100.0,4053198428.83
688,Bitcoin,BTC,2015-03-17 23:59:59,292.364990234375,284.3739929199219,290.5950012207031,285.5050048828125,21497200.0,3983144493.62
689,Bitcoin,BTC,2015-03-18 23:59:59,285.33599853515625,249.8699951171875,285.0669860839844,256.29901123046875,57008000.0,3576671767.42
690,Bitcoin,BTC,2015-03-19 23:59:59,264.2439880371094,248.63600158691406,255.8800048828125,260.9280090332031,52732000.0,3642156964.8
691,Bitcoin,BTC,2015-03-20 23:59:59,264.8479919433594,259.1619873046875,260.95599365234375,261.7489929199219,18456700.0,3654506819.38
692,Bitcoin,BTC,2015-03-21 23:59:59,262.1960144042969,255.64999389648438,261.6440124511719,260.0249938964844,17130100.0,3631424641.87
693,Bitcoin,BTC,2015-03-22 23:59:59,269.74700927734375,259.5899963378906,259.9169921875,267.9599914550781,18438100.0,3743193531.0
694,Bitcoin,BTC,2015-03-23 23:59:59,277.2969970703125,261.7449951171875,267.8949890136719,266.739990234375,22811900.0,3727111340.5
695,Bitcoin,BTC,2015-03-24 23:59:59,267.00299072265625,244.15499877929688,266.5769958496094,245.59500122070312,40073700.0,3432718154.25
696,Bitcoin,BTC,2015-03-25 23:59:59,249.19000244140625,236.51499938964844,247.4720001220703,246.19700622558594,35866900.0,3442129496.4
697,Bitcoin,BTC,2015-03-26 23:59:59,254.35400390625,244.90499877929688,246.2760009765625,248.53199768066406,25730000.0,3475701380.1
698,Bitcoin,BTC,2015-03-27 23:59:59,256.8110046386719,245.21299743652344,248.5659942626953,247.0290069580078,17274900.0,3455731911.07
699,Bitcoin,BTC,2015-03-28 23:59:59,254.2050018310547,246.97500610351562,246.97500610351562,252.79800415039062,16040900.0,3537377134.2
700,Bitcoin,BTC,2015-03-29 23:59:59,253.13900756835938,240.85000610351562,252.74000549316406,242.71299743652344,21699400.0,3397187114.92
701,Bitcoin,BTC,2015-03-30 23:59:59,249.24200439453125,239.21400451660156,242.87899780273438,247.5260009765625,23009600.0,3465419693.35
702,Bitcoin,BTC,2015-03-31 23:59:59,248.72999572753906,242.73899841308594,247.45399475097656,244.2239990234375,22672000.0,3420112896.0
703,Bitcoin,BTC,2015-04-01 23:59:59,247.54100036621094,241.16000366210938,244.22300720214844,247.27200317382812,22877200.0,3463619267.4
704,Bitcoin,BTC,2015-04-02 23:59:59,254.46099853515625,245.41600036621094,247.08900451660156,253.0050048828125,26272600.0,3544973232.38
705,Bitcoin,BTC,2015-04-03 23:59:59,256.0429992675781,251.87899780273438,253.07400512695312,254.32200622558594,23146600.0,3564354620.25
706,Bitcoin,BTC,2015-04-04 23:59:59,255.25799560546875,251.10000610351562,254.29100036621094,253.69700622558594,12493500.0,3556559215.72
707,Bitcoin,BTC,2015-04-05 23:59:59,260.67498779296875,251.94200134277344,253.76100158691406,260.5979919433594,19649200.0,3654268029.75
708,Bitcoin,BTC,2015-04-06 23:59:59,261.7980041503906,254.5749969482422,260.72100830078125,255.49200439453125,20034200.0,3583466919.0
709,Bitcoin,BTC,2015-04-07 23:59:59,255.80499267578125,252.2050018310547,255.2740020751953,253.17999267578125,18467400.0,3552014128.0
710,Bitcoin,BTC,2015-04-08 23:59:59,253.8470001220703,244.21499633789062,253.06399536132812,245.02200317382812,30086400.0,3438326344.95
711,Bitcoin,BTC,2015-04-09 23:59:59,246.1179962158203,239.39999389648438,244.75100708007812,243.67599487304688,21643500.0,3420248519.8
712,Bitcoin,BTC,2015-04-10 23:59:59,243.69400024414062,232.77099609375,243.69400024414062,236.07200622558594,28882000.0,3314409567.4
713,Bitcoin,BTC,2015-04-11 23:59:59,239.53700256347656,234.1750030517578,236.01600646972656,236.552001953125,16365200.0,3321976615.4
714,Bitcoin,BTC,2015-04-12 23:59:59,237.72799682617188,233.4949951171875,236.53500366210938,236.1529998779297,12387900.0,3317129018.32
715,Bitcoin,BTC,2015-04-13 23:59:59,236.93499755859375,221.99600219726562,235.9499969482422,224.58700561523438,31181800.0,3155548414.15
716,Bitcoin,BTC,2015-04-14 23:59:59,224.9759979248047,216.322998046875,224.75900268554688,219.15899658203125,31719000.0,3080098938.82
717,Bitcoin,BTC,2015-04-15 23:59:59,223.83299255371094,218.6490020751953,219.072998046875,223.83299255371094,22562000.0,3146465247.6
718,Bitcoin,BTC,2015-04-16 23:59:59,229.6719970703125,223.91700744628906,223.91700744628906,228.572998046875,24805400.0,3213884952.45
719,Bitcoin,BTC,2015-04-17 23:59:59,228.906005859375,221.94200134277344,228.5749969482422,222.8820037841797,20429800.0,3134573443.65
720,Bitcoin,BTC,2015-04-18 23:59:59,224.3159942626953,220.87600708007812,222.85299682617188,223.3560028076172,12939000.0,3142049362.2
721,Bitcoin,BTC,2015-04-19 23:59:59,226.35299682617188,222.3730010986328,223.45599365234375,222.60000610351562,15021500.0,3132226860.0
722,Bitcoin,BTC,2015-04-20 23:59:59,226.3509979248047,221.9770050048828,222.61199951171875,224.62600708007812,18364700.0,3161599718.7
723,Bitcoin,BTC,2015-04-21 23:59:59,235.2689971923828,224.30099487304688,224.6199951171875,235.2689971923828,24978000.0,3312299315.47
724,Bitcoin,BTC,2015-04-22 23:59:59,237.90899658203125,233.4759979248047,235.6020050048828,234.17599487304688,23847900.0,3297795228.8
725,Bitcoin,BTC,2015-04-23 23:59:59,236.47500610351562,233.19900512695312,234.05299377441406,236.46200561523438,17036000.0,3330762351.15
726,Bitcoin,BTC,2015-04-24 23:59:59,236.30499267578125,229.93299865722656,235.97000122070312,231.26800537109375,21448700.0,3258311725.2
727,Bitcoin,BTC,2015-04-25 23:59:59,232.56100463867188,226.33700561523438,231.23500061035156,226.38999938964844,13957200.0,3190508610.25
728,Bitcoin,BTC,2015-04-26 23:59:59,226.94400024414062,214.87399291992188,226.41000366210938,219.42999267578125,28943700.0,3093216938.0
729,Bitcoin,BTC,2015-04-27 23:59:59,233.30499267578125,218.0229949951172,219.4290008544922,229.28599548339844,38574000.0,3232938332.15
730,Bitcoin,BTC,2015-04-28 23:59:59,229.4949951171875,223.06900024414062,228.968994140625,225.85499572753906,21469200.0,3185425041.75
731,Bitcoin,BTC,2015-04-29 23:59:59,227.0399932861328,223.42999267578125,225.59100341796875,225.80799865722656,18936500.0,3185479101.2
732,Bitcoin,BTC,2015-04-30 23:59:59,239.56300354003906,224.9929962158203,225.6929931640625,236.14500427246094,33818600.0,3332094504.38
733,Bitcoin,BTC,2015-05-01 23:59:59,238.96600341796875,232.07899475097656,235.93899536132812,232.07899475097656,18815300.0,3275574609.95
734,Bitcoin,BTC,2015-05-02 23:59:59,235.7270050048828,232.34100341796875,232.34100341796875,234.92999267578125,12535500.0,3316683007.5
735,Bitcoin,BTC,2015-05-03 23:59:59,243.24000549316406,234.08299255371094,234.8800048828125,240.35800170898438,18494100.0,3394161416.45
736,Bitcoin,BTC,2015-05-04 23:59:59,242.63800048828125,237.80999755859375,240.3560028076172,239.01800537109375,21223400.0,3375997790.1
737,Bitcoin,BTC,2015-05-05 23:59:59,239.20399475097656,232.0540008544922,238.8520050048828,236.12100219726562,23929100.0,3335976518.25
738,Bitcoin,BTC,2015-05-06 23:59:59,236.45399475097656,229.2310028076172,236.24899291992188,229.78199768066406,29587200.0,3247353903.15
739,Bitcoin,BTC,2015-05-07 23:59:59,239.10499572753906,228.572998046875,229.66200256347656,237.33399963378906,29064400.0,3354923757.25
740,Bitcoin,BTC,2015-05-08 23:59:59,246.27499389648438,236.2740020751953,237.20399475097656,243.86300659179688,27445500.0,3448119178.22
741,Bitcoin,BTC,2015-05-09 23:59:59,247.8040008544922,239.63900756835938,243.7689971923828,241.83200073242188,19790500.0,3420193701.2
742,Bitcoin,BTC,2015-05-10 23:59:59,244.0679931640625,238.8489990234375,241.72900390625,240.29600524902344,15019100.0,3399245238.2
743,Bitcoin,BTC,2015-05-11 23:59:59,244.27000427246094,239.37600708007812,240.2989959716797,242.1580047607422,20892300.0,3426529646.05
744,Bitcoin,BTC,2015-05-12 23:59:59,242.88099670410156,240.0989990234375,242.14500427246094,241.11199951171875,19282600.0,3412644997.8
745,Bitcoin,BTC,2015-05-13 23:59:59,243.70399475097656,235.0449981689453,241.3979949951172,236.3769989013672,27180100.0,3346584200.03
746,Bitcoin,BTC,2015-05-14 23:59:59,237.7989959716797,234.0570068359375,236.21400451660156,236.9290008544922,24413700.0,3355311496.07
747,Bitcoin,BTC,2015-05-15 23:59:59,238.7530059814453,236.7949981689453,236.9550018310547,237.60499572753906,16329400.0,3365752046.62
748,Bitcoin,BTC,2015-05-16 23:59:59,237.69700622558594,235.2949981689453,237.6439971923828,236.1529998779297,11089700.0,3345969203.45
749,Bitcoin,BTC,2015-05-17 23:59:59,238.02499389648438,236.00999450683594,236.00999450683594,236.802001953125,11134300.0,3356176985.85
750,Bitcoin,BTC,2015-05-18 23:59:59,237.2100067138672,232.4600067138672,236.88699340820312,233.1280059814453,16780300.0,3304944920.2
751,Bitcoin,BTC,2015-05-19 23:59:59,234.1510009765625,231.81700134277344,233.03700256347656,231.94700622558594,14241900.0,3288950473.25
752,Bitcoin,BTC,2015-05-20 23:59:59,234.68299865722656,231.8419952392578,231.88999938964844,234.01800537109375,15499400.0,3319170901.2
753,Bitcoin,BTC,2015-05-21 23:59:59,236.24200439453125,233.8350067138672,234.01600646972656,235.343994140625,15108900.0,3338890047.6
754,Bitcoin,BTC,2015-05-22 23:59:59,240.968994140625,235.05999755859375,235.3209991455078,240.34800720214844,27003000.0,3410712372.3
755,Bitcoin,BTC,2015-05-23 23:59:59,241.02499389648438,238.6909942626953,240.28599548339844,238.8719940185547,14605000.0,3390435703.8
756,Bitcoin,BTC,2015-05-24 23:59:59,241.97799682617188,238.81100463867188,238.9759979248047,240.9530029296875,11508000.0,3420845883.95
757,Bitcoin,BTC,2015-05-25 23:59:59,241.02099609375,236.63699340820312,240.927001953125,237.11000061035156,14423900.0,3367127977.0
758,Bitcoin,BTC,2015-05-26 23:59:59,238.24200439453125,235.69200134277344,237.10400390625,237.11599731445312,16425000.0,3368066798.8
759,Bitcoin,BTC,2015-05-27 23:59:59,238.63600158691406,236.69500732421875,237.06500244140625,237.2830047607422,18837000.0,3371257543.25
760,Bitcoin,BTC,2015-05-28 23:59:59,237.82400512695312,236.65199279785156,237.2570037841797,237.4080047607422,13829600.0,3373816958.4
761,Bitcoin,BTC,2015-05-29 23:59:59,237.52200317382812,235.7310028076172,237.3769989013672,237.0959930419922,14805000.0,3370295930.4
762,Bitcoin,BTC,2015-05-30 23:59:59,237.09300231933594,232.04600524902344,237.0919952392578,233.34500122070312,14098600.0,3317769213.5
763,Bitcoin,BTC,2015-05-31 23:59:59,233.2519989013672,229.54200744628906,233.13499450683594,230.19000244140625,14730800.0,3273756425.25
764,Bitcoin,BTC,2015-06-01 23:59:59,231.71299743652344,221.29600524902344,230.23300170898438,222.92599487304688,26090500.0,3171172508.35
765,Bitcoin,BTC,2015-06-02 23:59:59,226.41600036621094,222.41900634765625,222.8939971923828,225.80299377441406,20459000.0,3212962177.15
766,Bitcoin,BTC,2015-06-03 23:59:59,227.4040069580078,223.92999267578125,225.73599243164062,225.87399291992188,17752400.0,3214774292.4
767,Bitcoin,BTC,2015-06-04 23:59:59,226.58099365234375,224.0540008544922,225.77200317382812,224.32400512695312,14728100.0,3193504504.5
768,Bitcoin,BTC,2015-06-05 23:59:59,225.96800231933594,223.1790008544922,224.1540069580078,224.95199584960938,18056500.0,3203220875.4
769,Bitcoin,BTC,2015-06-06 23:59:59,225.718994140625,224.37899780273438,225.0050048828125,225.61900329589844,11131500.0,3213722676.47
770,Bitcoin,BTC,2015-06-07 23:59:59,226.19400024414062,222.65199279785156,225.5959930419922,222.88099670410156,13318400.0,3175547195.72
771,Bitcoin,BTC,2015-06-08 23:59:59,229.46400451660156,222.83900451660156,222.87899780273438,228.48899841308594,23378400.0,3256350969.08
772,Bitcoin,BTC,2015-06-09 23:59:59,230.95399475097656,227.9290008544922,228.53799438476562,229.04800415039062,28353100.0,3265176585.4
773,Bitcoin,BTC,2015-06-10 23:59:59,229.78199768066406,228.00999450683594,228.9949951171875,228.80299377441406,15904800.0,3262644978.88
774,Bitcoin,BTC,2015-06-11 23:59:59,230.28700256347656,228.76699829101562,228.85499572753906,229.7050018310547,14416000.0,3276293900.25
775,Bitcoin,BTC,2015-06-12 23:59:59,231.0570068359375,229.31300354003906,229.7050018310547,229.98199462890625,14017700.0,3281061201.2
776,Bitcoin,BTC,2015-06-13 23:59:59,232.65199279785156,229.2100067138672,229.9199981689453,232.40199279785156,13305300.0,3316504361.1
777,Bitcoin,BTC,2015-06-14 23:59:59,234.85800170898438,232.00399780273438,232.44200134277344,233.54299926757812,12165900.0,3333657006.33
778,Bitcoin,BTC,2015-06-15 23:59:59,237.83599853515625,233.4219970703125,233.4219970703125,236.822998046875,19912100.0,3381329191.12
779,Bitcoin,BTC,2015-06-16 23:59:59,251.74200439453125,236.1219940185547,236.76499938964844,250.89500427246094,41612000.0,3582987588.38
780,Bitcoin,BTC,2015-06-17 23:59:59,256.8529968261719,246.4759979248047,250.822998046875,249.28399658203125,43858400.0,3560953386.9
781,Bitcoin,BTC,2015-06-18 23:59:59,252.10800170898438,244.1269989013672,249.42799377441406,249.0070037841797,30980200.0,3557986320.9
782,Bitcoin,BTC,2015-06-19 23:59:59,250.9770050048828,243.78700256347656,249.04299926757812,244.6060028076172,23965300.0,3495994564.1
783,Bitcoin,BTC,2015-06-20 23:59:59,245.8280029296875,240.6269989013672,244.52999877929688,245.21200561523438,20608100.0,3505477188.4
784,Bitcoin,BTC,2015-06-21 23:59:59,245.2239990234375,241.8820037841797,245.10000610351562,243.94400024414062,10600900.0,3488106467.2
785,Bitcoin,BTC,2015-06-22 23:59:59,247.91700744628906,243.7790069580078,243.968994140625,246.99000549316406,17692500.0,3532599174.0
786,Bitcoin,BTC,2015-06-23 23:59:59,247.3040008544922,243.13299560546875,246.927001953125,244.29600524902344,15108700.0,3494929113.0
787,Bitcoin,BTC,2015-06-24 23:59:59,244.34100341796875,240.51499938964844,244.28199768066406,240.51499938964844,17344900.0,3441763637.12
788,Bitcoin,BTC,2015-06-25 23:59:59,243.33200073242188,240.36500549316406,240.36500549316406,242.7989959716797,16133100.0,3475370256.22
789,Bitcoin,BTC,2015-06-26 23:59:59,243.74899291992188,241.55299377441406,242.60400390625,243.593994140625,13983500.0,3487699723.95
790,Bitcoin,BTC,2015-06-27 23:59:59,251.33900451660156,243.11700439453125,243.5489959716797,250.99000549316406,20488600.0,3594402691.0
791,Bitcoin,BTC,2015-06-28 23:59:59,251.1719970703125,247.4340057373047,250.9550018310547,249.01100158691406,15137600.0,3566939393.67
792,Bitcoin,BTC,2015-06-29 23:59:59,257.1730041503906,248.58099365234375,248.7209930419922,257.0639953613281,34742900.0,3683193712.2
793,Bitcoin,BTC,2015-06-30 23:59:59,267.86700439453125,255.9459991455078,257.0360107421875,263.0719909667969,44533800.0,3770229521.6
794,Bitcoin,BTC,2015-07-01 23:59:59,265.1719970703125,255.7740020751953,263.3450012207031,258.6210021972656,27029800.0,3707306172.9
795,Bitcoin,BTC,2015-07-02 23:59:59,261.6310119628906,254.11599731445312,258.552001953125,255.41200256347656,21551900.0,3662295200.3
796,Bitcoin,BTC,2015-07-03 23:59:59,257.0769958496094,253.5050048828125,255.45899963378906,256.33599853515625,19033800.0,3676575980.8
797,Bitcoin,BTC,2015-07-04 23:59:59,261.4570007324219,254.1999969482422,256.4909973144531,260.885986328125,15620400.0,3742827087.6
798,Bitcoin,BTC,2015-07-05 23:59:59,274.5060119628906,258.70098876953125,260.80499267578125,271.9129943847656,44156100.0,3901985539.12
799,Bitcoin,BTC,2015-07-06 23:59:59,277.4219970703125,267.6000061035156,271.1080017089844,269.0299987792969,49154800.0,3861831489.5
800,Bitcoin,BTC,2015-07-07 23:59:59,271.34100341796875,264.8320007324219,269.9630126953125,266.2070007324219,28857600.0,3822200106.0
801,Bitcoin,BTC,2015-07-08 23:59:59,272.97100830078125,264.385986328125,265.98199462890625,270.7850036621094,36980200.0,3889020939.63
802,Bitcoin,BTC,2015-07-09 23:59:59,272.3349914550781,267.08599853515625,270.8269958496094,269.2279968261719,40301200.0,3867547719.1
803,Bitcoin,BTC,2015-07-10 23:59:59,294.59100341796875,268.802001953125,269.156005859375,284.8940124511719,100390000.0,4093705987.15
804,Bitcoin,BTC,2015-07-11 23:59:59,298.5060119628906,283.5299987792969,284.8800048828125,293.114990234375,41109900.0,4212919911.38
805,Bitcoin,BTC,2015-07-12 23:59:59,314.3940124511719,292.5050048828125,293.1400146484375,310.86700439453125,56405000.0,4469117252.1
806,Bitcoin,BTC,2015-07-13 23:59:59,310.947998046875,281.010986328125,310.8269958496094,292.0539855957031,62053900.0,4199736520.0
807,Bitcoin,BTC,2015-07-14 23:59:59,296.1470031738281,286.63800048828125,292.03399658203125,287.4639892578125,28727200.0,4134767190.4
808,Bitcoin,BTC,2015-07-15 23:59:59,293.24798583984375,285.36700439453125,288.0450134277344,285.8290100097656,27486600.0,4112343300.33
809,Bitcoin,BTC,2015-07-16 23:59:59,291.1830139160156,275.239990234375,286.0419921875,278.0889892578125,49482600.0,4001916228.97
810,Bitcoin,BTC,2015-07-17 23:59:59,280.2799987792969,272.0429992675781,278.09100341796875,279.47198486328125,27591400.0,4022845730.4
811,Bitcoin,BTC,2015-07-18 23:59:59,282.5270080566406,274.07501220703125,279.33099365234375,274.9010009765625,25187100.0,3958065833.15
812,Bitcoin,BTC,2015-07-19 23:59:59,275.6700134277344,272.51300048828125,274.7669982910156,273.614013671875,15332500.0,3940581987.65
813,Bitcoin,BTC,2015-07-20 23:59:59,278.9809875488281,272.9599914550781,273.4989929199219,278.9809875488281,22711400.0,4018965413.38
814,Bitcoin,BTC,2015-07-21 23:59:59,280.5469970703125,275.41900634765625,278.8819885253906,275.8330078125,22930700.0,3974491488.65
815,Bitcoin,BTC,2015-07-22 23:59:59,277.6659851074219,274.3810119628906,275.6570129394531,277.22198486328125,19389800.0,3995572963.8
816,Bitcoin,BTC,2015-07-23 23:59:59,278.1109924316406,275.71600341796875,277.34100341796875,276.04901123046875,18531300.0,3979625902.37
817,Bitcoin,BTC,2015-07-24 23:59:59,289.25299072265625,275.2539978027344,276.0050048828125,288.27801513671875,37199400.0,4157148933.75
818,Bitcoin,BTC,2015-07-25 23:59:59,290.7330017089844,286.00201416015625,288.16400146484375,288.6969909667969,20662200.0,4164295441.65
819,Bitcoin,BTC,2015-07-26 23:59:59,293.052001953125,287.70599365234375,288.6400146484375,292.6860046386719,16032300.0,4222888242.3
820,Bitcoin,BTC,2015-07-27 23:59:59,297.77398681640625,287.45001220703125,292.6390075683594,293.6239929199219,30592000.0,4237522843.2
821,Bitcoin,BTC,2015-07-28 23:59:59,296.64898681640625,293.4230041503906,293.63299560546875,294.427001953125,25453600.0,4250112630.4
822,Bitcoin,BTC,2015-07-29 23:59:59,294.5360107421875,288.7770080566406,294.4840087890625,289.5899963378906,24672600.0,4181390010.0
823,Bitcoin,BTC,2015-07-30 23:59:59,290.1260070800781,286.5679931640625,289.1029968261719,287.72198486328125,21635800.0,4155381826.7
824,Bitcoin,BTC,2015-07-31 23:59:59,288.9590148925781,282.343994140625,287.6960144042969,284.6499938964844,23629100.0,4112089481.25
825,Bitcoin,BTC,2015-08-01 23:59:59,284.9320068359375,278.11199951171875,284.6860046386719,281.60101318359375,18995000.0,4069120369.95
826,Bitcoin,BTC,2015-08-02 23:59:59,283.0320129394531,277.52899169921875,280.4490051269531,282.614013671875,17722200.0,4084832102.5
827,Bitcoin,BTC,2015-08-03 23:59:59,285.47100830078125,280.2330017089844,282.8059997558594,281.22698974609375,21474100.0,4065895597.9
828,Bitcoin,BTC,2015-08-04 23:59:59,285.7149963378906,281.2250061035156,281.2250061035156,285.2179870605469,21908700.0,4124558889.35
829,Bitcoin,BTC,2015-08-05 23:59:59,285.5010070800781,281.4880065917969,284.84698486328125,281.8819885253906,20128000.0,4077254000.8
830,Bitcoin,BTC,2015-08-06 23:59:59,281.906005859375,278.40301513671875,281.906005859375,278.5769958496094,18792100.0,4030445071.57
831,Bitcoin,BTC,2015-08-07 23:59:59,280.3919982910156,276.3659973144531,278.7409973144531,279.5849914550781,42484800.0,4045993358.62
832,Bitcoin,BTC,2015-08-08 23:59:59,279.9280090332031,260.7099914550781,279.74200439453125,260.99700927734375,58533000.0,3778049023.65
833,Bitcoin,BTC,2015-08-09 23:59:59,267.00299072265625,260.4679870605469,261.1159973144531,265.0830078125,23789600.0,3838130129.93
834,Bitcoin,BTC,2015-08-10 23:59:59,267.0320129394531,262.59600830078125,265.4779968261719,264.4700012207031,20979400.0,3830352068.75
835,Bitcoin,BTC,2015-08-11 23:59:59,270.385986328125,264.093994140625,264.3420104980469,270.385986328125,25433900.0,3917142818.85
836,Bitcoin,BTC,2015-08-12 23:59:59,270.6730041503906,265.468994140625,270.5979919433594,266.3760070800781,26815400.0,3859888131.0
837,Bitcoin,BTC,2015-08-13 23:59:59,266.23199462890625,262.84100341796875,266.1830139160156,264.0799865722656,27685500.0,3827588724.0
838,Bitcoin,BTC,2015-08-14 23:59:59,267.46600341796875,261.4779968261719,264.1319885253906,265.67999267578125,27091200.0,3851715726.0
839,Bitcoin,BTC,2015-08-15 23:59:59,266.6669921875,261.2959899902344,265.52899169921875,261.5509948730469,19321100.0,3792757589.77
840,Bitcoin,BTC,2015-08-16 23:59:59,262.44000244140625,257.0409851074219,261.8659973144531,258.5069885253906,29717000.0,3749501856.15
841,Bitcoin,BTC,2015-08-17 23:59:59,260.5050048828125,257.11700439453125,258.489990234375,257.97601318359375,21617900.0,3742748055.0
842,Bitcoin,BTC,2015-08-18 23:59:59,257.9930114746094,211.07899475097656,257.9259948730469,211.07899475097656,42147200.0,3063104570.35
843,Bitcoin,BTC,2015-08-19 23:59:59,237.40899658203125,222.76600646972656,225.67100524902344,226.6840057373047,60869200.0,3290448603.3
844,Bitcoin,BTC,2015-08-20 23:59:59,237.36500549316406,226.8990020751953,226.8990020751953,235.35000610351562,32275000.0,3417123138.75
845,Bitcoin,BTC,2015-08-21 23:59:59,236.4320068359375,231.7239990234375,235.35499572753906,232.56900024414062,23173800.0,3377704243.05
846,Bitcoin,BTC,2015-08-22 23:59:59,234.95700073242188,222.70399475097656,232.66200256347656,230.38999938964844,23205900.0,3346961926.25
847,Bitcoin,BTC,2015-08-23 23:59:59,232.7050018310547,225.5800018310547,230.37600708007812,228.16900634765625,18406600.0,3315466696.75
848,Bitcoin,BTC,2015-08-24 23:59:59,228.13900756835938,210.4429931640625,228.11199951171875,210.4949951171875,59220700.0,3059460627.0
849,Bitcoin,BTC,2015-08-25 23:59:59,226.3209991455078,199.56700134277344,210.0679931640625,221.60899353027344,61089200.0,3221751642.0
850,Bitcoin,BTC,2015-08-26 23:59:59,231.18299865722656,220.20399475097656,222.0760040283203,225.83099365234375,31808000.0,3284040047.77
851,Bitcoin,BTC,2015-08-27 23:59:59,228.64300537109375,223.6840057373047,226.0500030517578,224.7689971923828,21905400.0,3269360631.83
852,Bitcoin,BTC,2015-08-28 23:59:59,235.218994140625,220.92599487304688,224.7010040283203,231.39599609375,31336600.0,3366649822.8
853,Bitcoin,BTC,2015-08-29 23:59:59,233.2220001220703,227.3300018310547,231.5489959716797,229.77999877929688,17142500.0,3344063018.5
854,Bitcoin,BTC,2015-08-30 23:59:59,232.0679931640625,226.2469940185547,229.89500427246094,228.76100158691406,19412600.0,3330085315.05
855,Bitcoin,BTC,2015-08-31 23:59:59,231.95599365234375,225.9149932861328,229.11399841308594,230.05599975585938,20710700.0,3349845416.0
856,Bitcoin,BTC,2015-09-01 23:59:59,231.21600341796875,226.86000061035156,230.25599670410156,228.12100219726562,20575200.0,3322548146.85
857,Bitcoin,BTC,2015-09-02 23:59:59,230.57699584960938,226.47500610351562,228.02699279785156,229.28399658203125,18760400.0,3340404203.4
858,Bitcoin,BTC,2015-09-03 23:59:59,229.60499572753906,226.66700744628906,229.32400512695312,227.18299865722656,17482000.0,3310618587.92
859,Bitcoin,BTC,2015-09-04 23:59:59,230.89999389648438,227.05099487304688,227.21499633789062,230.29800415039062,20962400.0,3356910009.75
860,Bitcoin,BTC,2015-09-05 23:59:59,236.14300537109375,229.4429931640625,230.19900512695312,235.0189971923828,20671400.0,3426594646.43
861,Bitcoin,BTC,2015-09-06 23:59:59,242.91200256347656,234.68099975585938,234.8699951171875,239.83999633789062,25473700.0,3497748612.0
862,Bitcoin,BTC,2015-09-07 23:59:59,242.1060028076172,238.7220001220703,239.9340057373047,239.8470001220703,21192200.0,3498762116.33
863,Bitcoin,BTC,2015-09-08 23:59:59,245.781005859375,239.67799377441406,239.8459930419922,243.60699462890625,26879200.0,3554439286.12
864,Bitcoin,BTC,2015-09-09 23:59:59,244.41600036621094,237.8209991455078,243.4149932861328,238.16799926757812,23635700.0,3475960738.6
865,Bitcoin,BTC,2015-09-10 23:59:59,241.29299926757812,235.79100036621094,238.33599853515625,238.4770050048828,21215500.0,3481466103.75
866,Bitcoin,BTC,2015-09-11 23:59:59,241.16900634765625,238.32899475097656,238.32899475097656,240.10699462890625,19224700.0,3506204486.22
867,Bitcoin,BTC,2015-09-12 23:59:59,240.12399291992188,234.75399780273438,239.85499572753906,235.22900390625,17962600.0,3435801819.8
868,Bitcoin,BTC,2015-09-13 23:59:59,235.93499755859375,229.33200073242188,235.24200439453125,230.51199340820312,18478800.0,3367774557.2
869,Bitcoin,BTC,2015-09-14 23:59:59,232.44000244140625,227.96099853515625,230.60899353027344,230.6439971923828,20997800.0,3370579521.1
870,Bitcoin,BTC,2015-09-15 23:59:59,259.1820068359375,229.82200622558594,230.49200439453125,230.3040008544922,19177800.0,3366532053.6
871,Bitcoin,BTC,2015-09-16 23:59:59,231.21499633789062,227.40199279785156,230.25,229.09100341796875,20144200.0,3349613965.58
872,Bitcoin,BTC,2015-09-17 23:59:59,230.28500366210938,228.92599487304688,229.0760040283203,229.80999755859375,18935400.0,3360247348.5
873,Bitcoin,BTC,2015-09-18 23:59:59,234.35299682617188,232.18499755859375,233.52099609375,232.97500610351562,20242200.0,3408098085.0
874,Bitcoin,BTC,2015-09-19 23:59:59,233.2050018310547,231.08900451660156,232.85800170898438,231.4929962158203,12712600.0,3387141915.42
875,Bitcoin,BTC,2015-09-20 23:59:59,232.36500549316406,230.91000366210938,231.3990020751953,231.21200561523438,14444700.0,3383764498.8
876,Bitcoin,BTC,2015-09-21 23:59:59,231.2169952392578,226.52099609375,231.2169952392578,227.0850067138672,19678800.0,3324121324.12
877,Bitcoin,BTC,2015-09-22 23:59:59,232.38600158691406,225.11700439453125,226.968994140625,230.6179962158203,25009300.0,3376737583.25
878,Bitcoin,BTC,2015-09-23 23:59:59,231.8350067138672,229.59100341796875,230.93600463867188,230.2830047607422,17254100.0,3372747846.3
879,Bitcoin,BTC,2015-09-24 23:59:59,235.6490020751953,230.2949981689453,230.35800170898438,234.5290069580078,25097800.0,3435744311.95
880,Bitcoin,BTC,2015-09-25 23:59:59,237.427001953125,233.6840057373047,234.36199951171875,235.1439971923828,22363600.0,3445723754.2
881,Bitcoin,BTC,2015-09-26 23:59:59,235.4029998779297,233.35800170898438,235.0760040283203,234.33999633789062,13724100.0,3434809257.5
882,Bitcoin,BTC,2015-09-27 23:59:59,234.5260009765625,232.4759979248047,234.13900756835938,232.7570037841797,14179900.0,3412467833.78
883,Bitcoin,BTC,2015-09-28 23:59:59,239.33900451660156,232.4669952392578,232.83599853515625,239.14199829101562,24713000.0,3506933730.3
884,Bitcoin,BTC,2015-09-29 23:59:59,239.802001953125,235.92799377441406,239.01600646972656,236.68699645996094,22691300.0,3471967520.18
885,Bitcoin,BTC,2015-09-30 23:59:59,237.73399353027344,235.62899780273438,236.63999938964844,236.05999755859375,19743500.0,3463625759.0
886,Bitcoin,BTC,2015-10-01 23:59:59,238.44500732421875,235.61599731445312,236.00399780273438,237.5489959716797,20488800.0,3486370082.33
887,Bitcoin,BTC,2015-10-02 23:59:59,238.54100036621094,236.60299682617188,237.26400756835938,237.29299926757812,19677900.0,3483431578.38
888,Bitcoin,BTC,2015-10-03 23:59:59,239.31500244140625,236.94400024414062,237.20199584960938,238.72999572753906,16482700.0,3505385986.75
889,Bitcoin,BTC,2015-10-04 23:59:59,238.96800231933594,237.94000244140625,238.531005859375,238.25900268554688,12999000.0,3499387367.17
890,Bitcoin,BTC,2015-10-05 23:59:59,240.38299560546875,237.03500366210938,238.14700317382812,240.38299560546875,23335900.0,3531508720.03
891,Bitcoin,BTC,2015-10-06 23:59:59,246.93499755859375,240.13600158691406,240.36399841308594,246.06300354003906,27535100.0,3615828117.67
892,Bitcoin,BTC,2015-10-07 23:59:59,246.68099975585938,242.5850067138672,246.1699981689453,242.968994140625,22999200.0,3571170510.45
893,Bitcoin,BTC,2015-10-08 23:59:59,244.25100708007812,242.1790008544922,243.0749969482422,242.3040008544922,18515300.0,3562238313.6
894,Bitcoin,BTC,2015-10-09 23:59:59,244.22799682617188,242.1219940185547,242.4980010986328,243.93099975585938,17353100.0,3586932175.7
895,Bitcoin,BTC,2015-10-10 23:59:59,245.31900024414062,243.07400512695312,243.74000549316406,244.9409942626953,15912700.0,3602763686.7
896,Bitcoin,BTC,2015-10-11 23:59:59,247.2429962158203,244.15199279785156,244.74200439453125,247.0500030517578,16827300.0,3634686067.5
897,Bitcoin,BTC,2015-10-12 23:59:59,247.45399475097656,245.1790008544922,246.875,245.30799865722656,17388300.0,3609927997.2
898,Bitcoin,BTC,2015-10-13 23:59:59,250.23599243164062,243.7570037841797,245.1999969482422,249.50799560546875,28198500.0,3672589342.1
899,Bitcoin,BTC,2015-10-14 23:59:59,254.27499389648438,248.9029998779297,249.4929962158203,251.98899841308594,27462600.0,3710065545.62
900,Bitcoin,BTC,2015-10-15 23:59:59,255.96200561523438,252.04600524902344,252.10699462890625,254.32000732421875,25223500.0,3745440578.0
901,Bitcoin,BTC,2015-10-16 23:59:59,266.135009765625,253.92599487304688,254.29600524902344,262.8689880371094,35901500.0,3872283808.65
902,Bitcoin,BTC,2015-10-17 23:59:59,273.5780029296875,262.36700439453125,262.74700927734375,270.6400146484375,43199600.0,3987684186.0
903,Bitcoin,BTC,2015-10-18 23:59:59,271.6679992675781,260.7770080566406,270.9070129394531,261.64300537109375,22434300.0,3856061828.62
904,Bitcoin,BTC,2015-10-19 23:59:59,264.82000732421875,260.95098876953125,261.8609924316406,263.43701171875,25258800.0,3883581668.08
905,Bitcoin,BTC,2015-10-20 23:59:59,270.8349914550781,263.22698974609375,263.5719909667969,269.4630126953125,30889800.0,3973292564.18
906,Bitcoin,BTC,2015-10-21 23:59:59,270.7699890136719,263.8389892578125,269.3059997558594,266.2720031738281,25637300.0,3927192473.6
907,Bitcoin,BTC,2015-10-22 23:59:59,276.510009765625,266.135009765625,266.4960021972656,274.02301025390625,37808600.0,4042524307.5
908,Bitcoin,BTC,2015-10-23 23:59:59,278.6839904785156,273.5429992675781,273.64898681640625,276.4960021972656,29442500.0,4080023362.8
909,Bitcoin,BTC,2015-10-24 23:59:59,281.70599365234375,276.5039978027344,276.5039978027344,281.65399169921875,25942400.0,4157184874.6
910,Bitcoin,BTC,2015-10-25 23:59:59,294.0589904785156,281.44500732421875,281.44500732421875,283.67999267578125,45717100.0,4188180600.0
911,Bitcoin,BTC,2015-10-26 23:59:59,285.29998779296875,280.510009765625,283.62799072265625,285.29998779296875,32108800.0,4213260472.5
912,Bitcoin,BTC,2015-10-27 23:59:59,296.2120056152344,285.00799560546875,285.1809997558594,293.7879943847656,46331800.0,4339689442.0
913,Bitcoin,BTC,2015-10-28 23:59:59,306.33099365234375,293.7030029296875,293.7030029296875,304.6180114746094,50808100.0,4500730950.0
914,Bitcoin,BTC,2015-10-29 23:59:59,318.1700134277344,301.822998046875,304.3240051269531,313.8550109863281,64495900.0,4638392427.62
915,Bitcoin,BTC,2015-10-30 23:59:59,334.16900634765625,313.94000244140625,313.9429931640625,328.0150146484375,78305000.0,4849062145.75
916,Bitcoin,BTC,2015-10-31 23:59:59,332.7770080566406,309.2510070800781,328.5119934082031,314.1659851074219,48598100.0,4645486246.35
917,Bitcoin,BTC,2015-11-01 23:59:59,327.47198486328125,311.8810119628906,315.0050048828125,325.4309997558594,37001100.0,4813287205.5
918,Bitcoin,BTC,2015-11-02 23:59:59,365.3599853515625,323.2090148925781,325.9419860839844,361.1889953613281,101918000.0,5343556482.15
919,Bitcoin,BTC,2015-11-03 23:59:59,417.8999938964844,357.6470031738281,361.87298583984375,403.4169921875,206162000.0,5969855534.82
920,Bitcoin,BTC,2015-11-04 23:59:59,495.56201171875,380.5480041503906,403.66400146484375,411.56298828125,263900000.0,6092006971.38
921,Bitcoin,BTC,2015-11-05 23:59:59,447.5610046386719,374.58099365234375,408.0769958496094,386.35400390625,151824992.0,5720251076.65
922,Bitcoin,BTC,2015-11-06 23:59:59,395.83599853515625,354.0249938964844,388.0469970703125,374.4700012207031,122687000.0,5545657294.5
923,Bitcoin,BTC,2015-11-07 23:59:59,390.58599853515625,372.4330139160156,374.2690124511719,386.48199462890625,56625100.0,5725035162.4
924,Bitcoin,BTC,2015-11-08 23:59:59,389.8949890136719,368.70001220703125,384.27801513671875,373.3680114746094,51817600.0,5532072311.4
925,Bitcoin,BTC,2015-11-09 23:59:59,385.27801513671875,362.8949890136719,374.3240051269531,380.2569885253906,68224400.0,5635560842.8
926,Bitcoin,BTC,2015-11-10 23:59:59,381.3869934082031,329.1080017089844,379.9840087890625,336.8190002441406,95797904.0,4993021696.95
927,Bitcoin,BTC,2015-11-11 23:59:59,340.5849914550781,300.99700927734375,339.82000732421875,311.0840148925781,107070000.0,4612831323.0
928,Bitcoin,BTC,2015-11-12 23:59:59,345.08099365234375,313.3559875488281,314.0790100097656,338.1520080566406,78477800.0,5015563455.8
929,Bitcoin,BTC,2015-11-13 23:59:59,340.91400146484375,326.07501220703125,338.49798583984375,336.75299072265625,52003000.0,4996160115.07
930,Bitcoin,BTC,2015-11-14 23:59:59,338.1809997558594,329.9700012207031,336.6239929199219,332.906005859375,38612000.0,4940266781.45
931,Bitcoin,BTC,2015-11-15 23:59:59,334.6619873046875,317.489990234375,333.0509948730469,320.1659851074219,44213100.0,4752464062.5
932,Bitcoin,BTC,2015-11-16 23:59:59,331.6260070800781,315.9049987792969,319.7349853515625,330.7510070800781,47980100.0,4911040460.65
933,Bitcoin,BTC,2015-11-17 23:59:59,338.3500061035156,329.614013671875,330.36199951171875,335.093994140625,51001600.0,4976765823.9
934,Bitcoin,BTC,2015-11-18 23:59:59,336.531005859375,330.6400146484375,334.5929870605469,334.5899963378906,43783800.0,4970560298.25
935,Bitcoin,BTC,2015-11-19 23:59:59,335.3340148925781,325.27301025390625,334.6789855957031,326.14898681640625,45011100.0,4846272452.18
936,Bitcoin,BTC,2015-11-20 23:59:59,326.4729919433594,312.2170104980469,326.4110107421875,322.0220031738281,53152900.0,4786301542.05
937,Bitcoin,BTC,2015-11-21 23:59:59,328.15899658203125,319.5950012207031,322.0920104980469,326.927001953125,28200500.0,4860628038.38
938,Bitcoin,BTC,2015-11-22 23:59:59,327.010009765625,321.2590026855469,326.9750061035156,324.5360107421875,23439400.0,4826466938.4
939,Bitcoin,BTC,2015-11-23 23:59:59,325.1180114746094,321.2900085449219,324.3500061035156,323.0459899902344,27478900.0,4805632296.0
940,Bitcoin,BTC,2015-11-24 23:59:59,323.0580139160156,318.1180114746094,323.0140075683594,320.0459899902344,29362600.0,4762244474.25
941,Bitcoin,BTC,2015-11-25 23:59:59,329.1340026855469,316.7699890136719,320.0450134277344,328.20599365234375,41666900.0,4884886821.6
942,Bitcoin,BTC,2015-11-26 23:59:59,366.7569885253906,328.22900390625,328.3030090332031,352.6839904785156,106105000.0,5250750574.9
943,Bitcoin,BTC,2015-11-27 23:59:59,363.5889892578125,347.8699951171875,351.8609924316406,358.0419921875,55179100.0,5331719785.65
944,Bitcoin,BTC,2015-11-28 23:59:59,359.5360107421875,352.1719970703125,357.1409912109375,357.3810119628906,36816600.0,5323252536.67
945,Bitcoin,BTC,2015-11-29 23:59:59,371.9389953613281,355.6659851074219,357.47198486328125,371.29400634765625,40409300.0,5531872176.6
946,Bitcoin,BTC,2015-11-30 23:59:59,382.3630065917969,370.38299560546875,371.43701171875,377.3210144042969,71701600.0,5623195996.95
947,Bitcoin,BTC,2015-12-01 23:59:59,378.9309997558594,356.56298828125,377.41400146484375,362.4880065917969,60452200.0,5403653927.0
948,Bitcoin,BTC,2015-12-02 23:59:59,362.23199462890625,349.4649963378906,361.8450012207031,359.18701171875,54160500.0,5355891235.05
949,Bitcoin,BTC,2015-12-03 23:59:59,370.2749938964844,357.4119873046875,359.33099365234375,361.0459899902344,50714900.0,5384892776.2
950,Bitcoin,BTC,2015-12-04 23:59:59,363.5159912109375,355.7569885253906,361.2619934082031,363.1830139160156,35784100.0,5418154665.07
951,Bitcoin,BTC,2015-12-05 23:59:59,389.7850036621094,363.22900390625,363.72100830078125,388.9490051269531,66282200.0,5804247032.1
952,Bitcoin,BTC,2015-12-06 23:59:59,402.8089904785156,387.0889892578125,389.55499267578125,388.7829895019531,77762000.0,5803305523.55
953,Bitcoin,BTC,2015-12-07 23:59:59,399.968994140625,385.4110107421875,389.9779968261719,395.5360107421875,63455800.0,5905560136.4
954,Bitcoin,BTC,2015-12-08 23:59:59,415.56298828125,389.95001220703125,395.7539978027344,415.56298828125,57801400.0,6206381459.62
955,Bitcoin,BTC,2015-12-09 23:59:59,423.1199951171875,406.2909851074219,414.4410095214844,417.56298828125,90917200.0,6238015413.3
956,Bitcoin,BTC,2015-12-10 23:59:59,419.5090026855469,411.5480041503906,417.9880065917969,415.47900390625,52138900.0,6209105141.55
957,Bitcoin,BTC,2015-12-11 23:59:59,451.93798828125,415.281005859375,415.281005859375,451.93798828125,110944000.0,6755795193.0
958,Bitcoin,BTC,2015-12-12 23:59:59,469.1029968261719,410.7409973144531,452.3349914550781,434.99700927734375,131969000.0,6504325267.28
959,Bitcoin,BTC,2015-12-13 23:59:59,441.67999267578125,426.26800537109375,431.6600036621094,433.7550048828125,55050600.0,6487293999.38
960,Bitcoin,BTC,2015-12-14 23:59:59,447.1419982910156,430.45599365234375,433.2720031738281,444.1820068359375,130496000.0,6645395797.45
961,Bitcoin,BTC,2015-12-15 23:59:59,465.3210144042969,443.87799072265625,443.87799072265625,465.3210144042969,83121104.0,6963784691.55
962,Bitcoin,BTC,2015-12-16 23:59:59,465.2080078125,443.85101318359375,465.2080078125,454.9339904785156,107944000.0,6810202753.1
963,Bitcoin,BTC,2015-12-17 23:59:59,457.8599853515625,448.8580017089844,454.7770080566406,456.0780029296875,47978400.0,6829095334.95
964,Bitcoin,BTC,2015-12-18 23:59:59,465.177001953125,454.94000244140625,455.84698486328125,463.6159973144531,60220100.0,6943912953.6
965,Bitcoin,BTC,2015-12-19 23:59:59,465.58099365234375,456.7650146484375,463.552001953125,462.3219909667969,47892700.0,6926346391.3
966,Bitcoin,BTC,2015-12-20 23:59:59,462.6449890136719,434.3380126953125,462.2340087890625,442.68499755859375,75409400.0,6633988873.0
967,Bitcoin,BTC,2015-12-21 23:59:59,444.72900390625,427.31201171875,442.8380126953125,438.6390075683594,77639696.0,6574990256.48
968,Bitcoin,BTC,2015-12-22 23:59:59,443.68798828125,435.5159912109375,437.4360046386719,436.5719909667969,50840400.0,6545633139.0
969,Bitcoin,BTC,2015-12-23 23:59:59,444.52899169921875,436.6189880371094,436.7200012207031,442.4010009765625,47161400.0,6634776277.2
970,Bitcoin,BTC,2015-12-24 23:59:59,458.45599365234375,443.0769958496094,443.09100341796875,454.9849853515625,57157200.0,6825070740.25
971,Bitcoin,BTC,2015-12-25 23:59:59,458.30499267578125,452.07501220703125,454.8550109863281,455.65301513671875,39078500.0,6836936569.1
972,Bitcoin,BTC,2015-12-26 23:59:59,457.489013671875,405.760009765625,455.7560119628906,417.27398681640625,116166000.0,6262844602.3
973,Bitcoin,BTC,2015-12-27 23:59:59,424.0069885253906,408.88299560546875,416.5140075683594,422.822998046875,53591200.0,6348296233.72
974,Bitcoin,BTC,2015-12-28 23:59:59,429.7690124511719,418.4809875488281,423.3429870605469,422.27899169921875,49638600.0,6341733237.12
975,Bitcoin,BTC,2015-12-29 23:59:59,432.9830017089844,420.62701416015625,422.0979919433594,432.9830017089844,51596500.0,6504194853.98
976,Bitcoin,BTC,2015-12-30 23:59:59,434.3869934082031,422.0840148925781,433.29998779296875,426.6199951171875,46889400.0,6410381454.5
977,Bitcoin,BTC,2015-12-31 23:59:59,432.9209899902344,418.7349853515625,425.875,430.5669860839844,45996600.0,6471217490.68
978,Bitcoin,BTC,2016-01-01 23:59:59,436.2460021972656,427.5150146484375,430.72100830078125,434.3340148925781,36278900.0,6529299588.6
979,Bitcoin,BTC,2016-01-02 23:59:59,436.06201171875,431.8699951171875,434.62200927734375,433.43798828125,30096600.0,6517390487.0
980,Bitcoin,BTC,2016-01-03 23:59:59,433.7430114746094,424.70599365234375,433.5780029296875,430.010986328125,39633800.0,6467429941.65
981,Bitcoin,BTC,2016-01-04 23:59:59,434.5169982910156,429.0840148925781,430.0610046386719,433.09100341796875,38477500.0,6515713340.43
982,Bitcoin,BTC,2016-01-05 23:59:59,434.1820068359375,429.6759948730469,433.0690002441406,431.9599914550781,34522600.0,6500393256.0
983,Bitcoin,BTC,2016-01-06 23:59:59,431.8559875488281,426.34100341796875,431.8559875488281,429.1050109863281,34042500.0,6458942098.12
984,Bitcoin,BTC,2016-01-07 23:59:59,458.7659912109375,429.0769958496094,430.010986328125,458.0480041503906,87562200.0,6896279078.4
985,Bitcoin,BTC,2016-01-08 23:59:59,462.9339904785156,447.93798828125,457.5379943847656,453.2300109863281,56993000.0,6825700453.75
986,Bitcoin,BTC,2016-01-09 23:59:59,454.6400146484375,446.8890075683594,453.38299560546875,447.6109924316406,32278000.0,6742767342.9
987,Bitcoin,BTC,2016-01-10 23:59:59,448.3089904785156,440.35101318359375,448.2380065917969,447.9909973144531,35995900.0,6750440385.75
988,Bitcoin,BTC,2016-01-11 23:59:59,450.6619873046875,443.8550109863281,448.697998046875,448.4280090332031,40450000.0,6758931030.0
989,Bitcoin,BTC,2016-01-12 23:59:59,448.1820068359375,435.69000244140625,448.1820068359375,435.69000244140625,115607000.0,6568800099.75
990,Bitcoin,BTC,2016-01-13 23:59:59,435.1860046386719,424.4429931640625,434.6650085449219,432.3710021972656,173888000.0,6520360056.22
991,Bitcoin,BTC,2016-01-14 23:59:59,433.3240051269531,427.8450012207031,432.2879943847656,430.3059997558594,43945500.0,6490638885.15
992,Bitcoin,BTC,2016-01-15 23:59:59,430.2550048828125,364.33099365234375,430.2550048828125,364.33099365234375,153351008.0,5496598039.07
993,Bitcoin,BTC,2016-01-16 23:59:59,390.5570068359375,354.91400146484375,365.072998046875,387.5360107421875,120352000.0,5848063566.0
994,Bitcoin,BTC,2016-01-17 23:59:59,390.9649963378906,380.0920104980469,387.1520080566406,382.29901123046875,45319600.0,5770478450.85
995,Bitcoin,BTC,2016-01-18 23:59:59,388.10400390625,376.6650085449219,381.7330017089844,387.1679992675781,54403900.0,5845656048.0
996,Bitcoin,BTC,2016-01-19 23:59:59,387.7300109863281,378.97198486328125,387.0260009765625,380.14898681640625,46819800.0,5740934168.2
997,Bitcoin,BTC,2016-01-20 23:59:59,425.2669982910156,376.5989990234375,379.739990234375,420.2300109863281,121720000.0,6347836793.75
998,Bitcoin,BTC,2016-01-21 23:59:59,422.87701416015625,406.29998779296875,419.6319885253906,410.2619934082031,68338000.0,6198658814.55
999,Bitcoin,BTC,2016-01-22 23:59:59,410.4100036621094,375.2820129394531,409.7510070800781,382.49200439453125,91546600.0,5780764155.1