candles/ALGO-EUR.csv

market,time,open,high,low,close,volume
ALGO-EUR,1707868800000,0.16618,0.17173,0.16338,0.17122,686733.334502
ALGO-EUR,1707782400000,0.1695,0.17159,0.16174,0.1661,3027017.74254
ALGO-EUR,1707696000000,0.16586,0.17033,0.16113,0.16978,3655148.410286
ALGO-EUR,1707609600000,0.16118,0.16614,0.15893,0.16614,1794787.999383
ALGO-EUR,1707523200000,0.15982,0.16399,0.15635,0.16143,2826773.894678
ALGO-EUR,1707436800000,0.15693,0.16236,0.15612,0.15983,4220725.248042
ALGO-EUR,1707350400000,0.15616,0.1585,0.15417,0.15679,2689021.94972
ALGO-EUR,1707264000000,0.15068,0.15659,0.14911,0.15621,1305880.884229
ALGO-EUR,1707177600000,0.1487,0.15118,0.14665,0.15092,1296325.040442
ALGO-EUR,1707091200000,0.14722,0.151,0.14489,0.14908,1657993.433402
ALGO-EUR,1707004800000,0.15334,0.15334,0.14697,0.14722,1410278.625818
ALGO-EUR,1706918400000,0.14916,0.15588,0.14911,0.15338,1355853.818209
ALGO-EUR,1706832000000,0.14585,0.15183,0.1456,0.14913,1817443.213117
ALGO-EUR,1706745600000,0.14827,0.14883,0.1435,0.14587,1491068.607091
ALGO-EUR,1706659200000,0.15207,0.15239,0.14481,0.14766,2114845.932165
ALGO-EUR,1706572800000,0.15543,0.15799,0.151,0.1518,2177118.458819
ALGO-EUR,1706486400000,0.15125,0.1562,0.15056,0.15599,2066751.009991
ALGO-EUR,1706400000000,0.1542,0.15582,0.14924,0.15143,1955487.783719
ALGO-EUR,1706313600000,0.15341,0.15598,0.15133,0.15441,1728357.951548
ALGO-EUR,1706227200000,0.14807,0.15577,0.14749,0.1534,2099699.684729
ALGO-EUR,1706140800000,0.14997,0.15064,0.14638,0.14844,1603968.956976
ALGO-EUR,1706054400000,0.14764,0.15081,0.14516,0.14979,3422945.519261
ALGO-EUR,1705968000000,0.1482,0.15171,0.1369,0.1477,4793301.312926
ALGO-EUR,1705881600000,0.15636,0.15775,0.14623,0.14819,2909922.40795
ALGO-EUR,1705795200000,0.15797,0.16039,0.15634,0.15636,2443016.932577
ALGO-EUR,1705708800000,0.15902,0.15973,0.15579,0.15771,2370906.125215
ALGO-EUR,1705622400000,0.16468,0.16499,0.15394,0.15878,3375082.201022
ALGO-EUR,1705536000000,0.17543,0.1778,0.16214,0.16469,3247600.010573
ALGO-EUR,1705449600000,0.1802,0.18245,0.17385,0.17531,1581595.838866
ALGO-EUR,1705363200000,0.17215,0.18173,0.17211,0.17996,1858468.500702
ALGO-EUR,1705276800000,0.16885,0.17484,0.1681,0.1721,1562547.727952
ALGO-EUR,1705190400000,0.17303,0.1764,0.16721,0.16799,1937479.029995
ALGO-EUR,1705104000000,0.17099,0.17567,0.16555,0.1734,1602694.791665
ALGO-EUR,1705017600000,0.18491,0.18643,0.16471,0.17107,3992904.970063
ALGO-EUR,1704931200000,0.18182,0.18977,0.17761,0.18493,6258944.013946
ALGO-EUR,1704844800000,0.16984,0.187,0.16322,0.18176,5217159.491711
ALGO-EUR,1704758400000,0.17797,0.185,0.16486,0.17008,4309198.136327
ALGO-EUR,1704672000000,0.16314,0.18331,0.15018,0.17812,6240746.890491
ALGO-EUR,1704585600000,0.1739,0.17743,0.16127,0.16246,2604501.284147
ALGO-EUR,1704499200000,0.1798,0.17984,0.1641,0.17389,2289418.409851
ALGO-EUR,1704412800000,0.19048,0.19048,0.17148,0.18049,3758308.348691
ALGO-EUR,1704326400000,0.1885,0.19254,0.18064,0.19039,3639288.04587
ALGO-EUR,1704240000000,0.20782,0.21069,0.15431,0.18819,8806231.227315
ALGO-EUR,1704153600000,0.21596,0.22246,0.20544,0.20797,3236452.835927
ALGO-EUR,1704067200000,0.20267,0.21733,0.19995,0.21681,2560647.325633
ALGO-EUR,1703980800000,0.20119,0.21067,0.19843,0.20225,1906958.405964
ALGO-EUR,1703894400000,0.20586,0.20716,0.19792,0.20114,2564207.15302
ALGO-EUR,1703808000000,0.21162,0.225,0.19456,0.2054,13338302.09335
ALGO-EUR,1703721600000,0.20587,0.21573,0.19999,0.21122,4746748.794242
ALGO-EUR,1703635200000,0.21297,0.21297,0.20213,0.2061,6836431.555974
ALGO-EUR,1703548800000,0.21544,0.22,0.198,0.21259,4146387.11335
ALGO-EUR,1703462400000,0.21011,0.22,0.20727,0.21633,3261886.229987
ALGO-EUR,1703376000000,0.21508,0.22528,0.205,0.211,4602822.790972
ALGO-EUR,1703289600000,0.21826,0.22113,0.20531,0.21426,4932877.276033
ALGO-EUR,1703203200000,0.20383,0.23016,0.20383,0.218,15389729.150229
ALGO-EUR,1703116800000,0.18123,0.215,0.17746,0.20321,13575347.96525
ALGO-EUR,1703030400000,0.17481,0.18599,0.17263,0.18135,3209068.194698
ALGO-EUR,1702944000000,0.17805,0.1877,0.17337,0.17515,2881609.595463
ALGO-EUR,1702857600000,0.17492,0.17993,0.162,0.17908,5022008.046519
ALGO-EUR,1702771200000,0.18245,0.18429,0.1745,0.17539,2872462.127389
ALGO-EUR,1702684800000,0.18071,0.18761,0.1775,0.18183,3303782.409525
ALGO-EUR,1702598400000,0.19695,0.19696,0.17857,0.18027,4454417.568992
ALGO-EUR,1702512000000,0.185,0.19869,0.17954,0.19686,7493819.909175
ALGO-EUR,1702425600000,0.18334,0.1875,0.17067,0.18489,7701432.608858
ALGO-EUR,1702339200000,0.18845,0.19917,0.1789,0.18308,9204119.411688
ALGO-EUR,1702252800000,0.18777,0.19411,0.15725,0.18857,11614557.71533
ALGO-EUR,1702166400000,0.18562,0.19015,0.17543,0.18714,7516192.763824
ALGO-EUR,1702080000000,0.17141,0.20826,0.17079,0.18562,28491338.496277
ALGO-EUR,1701993600000,0.15189,0.17288,0.15064,0.17157,11043141.524505
ALGO-EUR,1701907200000,0.14205,0.15289,0.14201,0.1522,4912779.899188
ALGO-EUR,1701820800000,0.1426,0.1461,0.14,0.14172,2923406.909456
ALGO-EUR,1701734400000,0.14153,0.14362,0.13827,0.14216,3073443.353628
ALGO-EUR,1701648000000,0.13903,0.14707,0.13605,0.14144,10129309.703853
ALGO-EUR,1701561600000,0.13592,0.14244,0.13473,0.13908,4482159.031236
ALGO-EUR,1701475200000,0.12803,0.13666,0.12757,0.13615,4238786.691119
ALGO-EUR,1701388800000,0.123,0.12827,0.12188,0.12825,2185896.069481
ALGO-EUR,1701302400000,0.12243,0.12905,0.12027,0.12264,3250950.871907
ALGO-EUR,1701216000000,0.12088,0.12257,0.11865,0.12244,2826739.823709
ALGO-EUR,1701129600000,0.12038,0.123,0.11754,0.12078,1534664.255684
ALGO-EUR,1701043200000,0.12447,0.12665,0.1178,0.12035,1792867.882299
ALGO-EUR,1700956800000,0.12831,0.1291,0.12248,0.12469,2359918.874096
ALGO-EUR,1700870400000,0.12227,0.12972,0.1213,0.12855,2985769.881669
ALGO-EUR,1700784000000,0.11997,0.12384,0.11966,0.12203,2205912.376814
ALGO-EUR,1700697600000,0.12171,0.12293,0.11765,0.11993,2158237.634045
ALGO-EUR,1700611200000,0.113,0.12393,0.113,0.12162,4128987.358539
ALGO-EUR,1700524800000,0.1287,0.1306,0.11341,0.11341,5390447.909347
ALGO-EUR,1700438400000,0.12866,0.13767,0.12659,0.12924,6973015.19793
ALGO-EUR,1700352000000,0.12362,0.13075,0.12011,0.12948,2937209.514235
ALGO-EUR,1700265600000,0.12488,0.12488,0.116,0.1236,2827217.64414
ALGO-EUR,1700179200000,0.125,0.12895,0.118,0.12493,3383325.441518
ALGO-EUR,1700092800000,0.13133,0.13584,0.12195,0.12481,7242739.939535
ALGO-EUR,1700006400000,0.11875,0.13402,0.11839,0.13141,5617920.695203
ALGO-EUR,1699920000000,0.12491,0.12782,0.1131,0.11883,3398749.124557
ALGO-EUR,1699833600000,0.13685,0.13831,0.12372,0.1244,5007608.072441
ALGO-EUR,1699747200000,0.12495,0.1393,0.12,0.13685,8580671.790743
ALGO-EUR,1699660800000,0.11987,0.12783,0.11692,0.12415,6721428.877312
ALGO-EUR,1699574400000,0.11606,0.12017,0.1126,0.11972,2660616.647609
ALGO-EUR,1699488000000,0.1187,0.12327,0.10321,0.11639,7577684.167952
ALGO-EUR,1699401600000,0.11557,0.1198,0.11475,0.1187,2540272.147328
ALGO-EUR,1699315200000,0.12035,0.12125,0.111,0.11537,3985836.738468
ALGO-EUR,1699228800000,0.11331,0.12151,0.11096,0.12044,5354048.079601
ALGO-EUR,1699142400000,0.1077,0.11537,0.10665,0.11337,5331999.90451
ALGO-EUR,1699056000000,0.10406,0.10788,0.1031,0.10697,2734959.166038
ALGO-EUR,1698969600000,0.10469,0.10579,0.10044,0.1039,2515478.204304
ALGO-EUR,1698883200000,0.10828,0.10883,0.1025,0.10489,3699055.503635
ALGO-EUR,1698796800000,0.10336,0.10953,0.10136,0.10816,3481238.682024
ALGO-EUR,1698710400000,0.10551,0.10737,0.1,0.10324,2719745.647177
ALGO-EUR,1698624000000,0.10092,0.10616,0.09947,0.10574,5191115.72628
ALGO-EUR,1698537600000,0.0963,0.10162,0.095245,0.10083,3537823.54728
ALGO-EUR,1698451200000,0.094283,0.097094,0.094138,0.096301,1839487.53842
ALGO-EUR,1698364800000,0.0956,0.096079,0.09275,0.093997,1864755.673213
ALGO-EUR,1698278400000,0.095261,0.098517,0.092702,0.095776,3710922.278044
ALGO-EUR,1698192000000,0.094935,0.097658,0.092902,0.095138,4499212.800562
ALGO-EUR,1698105600000,0.092,0.096756,0.090753,0.095033,6959436.469999
ALGO-EUR,1698019200000,0.089128,0.092758,0.087706,0.091923,5581703.186662
ALGO-EUR,1697932800000,0.08897,0.089644,0.086718,0.088902,1370381.546858
ALGO-EUR,1697846400000,0.086166,0.089146,0.086026,0.088299,1870484.361862
ALGO-EUR,1697760000000,0.084863,0.0875,0.084193,0.085984,1808608.991746
ALGO-EUR,1697673600000,0.085539,0.085918,0.083,0.084569,2446090.87993
ALGO-EUR,1697587200000,0.086481,0.0871,0.085275,0.085547,1693124.956707
ALGO-EUR,1697500800000,0.090075,0.09009,0.086236,0.08661,2369465.484029
ALGO-EUR,1697414400000,0.089743,0.093465,0.089,0.090075,2640946.00018
ALGO-EUR,1697328000000,0.090628,0.091269,0.08967,0.089713,765138.184787
ALGO-EUR,1697241600000,0.090445,0.091301,0.089815,0.090895,789391.672637
ALGO-EUR,1697155200000,0.088865,0.091865,0.088712,0.090507,972783.73637
ALGO-EUR,1697068800000,0.089316,0.090373,0.08785,0.08895,844843.740782
ALGO-EUR,1696982400000,0.08984,0.090091,0.087914,0.089577,1070534.172267
ALGO-EUR,1696896000000,0.091169,0.091767,0.089151,0.090014,740875.282198
ALGO-EUR,1696809600000,0.095528,0.096206,0.09,0.091699,1480893.925866
ALGO-EUR,1696723200000,0.0943,0.09755,0.094,0.095979,959069.49845
ALGO-EUR,1696636800000,0.095233,0.095431,0.094115,0.094282,412470.288675
ALGO-EUR,1696550400000,0.09505,0.096225,0.09326,0.095265,1101007.922265
ALGO-EUR,1696464000000,0.094209,0.095831,0.092776,0.095218,1882751.688388
ALGO-EUR,1696377600000,0.096472,0.096472,0.09306,0.094748,2125134.881809
ALGO-EUR,1696291200000,0.096756,0.098462,0.0957,0.096762,1366595.415631
ALGO-EUR,1696204800000,0.10052,0.10052,0.095437,0.096529,2033850.817675
ALGO-EUR,1696118400000,0.097554,0.10173,0.09716,0.10043,1564603.229187
ALGO-EUR,1696032000000,0.095935,0.099863,0.095168,0.09762,3975998.501311
ALGO-EUR,1695945600000,0.092407,0.096927,0.092179,0.096041,1776140.01433
ALGO-EUR,1695859200000,0.091266,0.093071,0.09075,0.092138,2182465.422899
ALGO-EUR,1695772800000,0.090192,0.092066,0.089231,0.091166,2066057.928537
ALGO-EUR,1695686400000,0.091765,0.093309,0.089581,0.090393,1876251.11348
ALGO-EUR,1695600000000,0.094728,0.09585,0.089004,0.091825,17139956.98378
ALGO-EUR,1695513600000,0.094487,0.096742,0.09409,0.094955,1288509.163176
ALGO-EUR,1695427200000,0.095661,0.0967,0.093444,0.094269,1024072.402984
ALGO-EUR,1695340800000,0.091207,0.096477,0.090619,0.095803,1897709.148549
ALGO-EUR,1695254400000,0.094031,0.097331,0.090742,0.091592,3986477.455137
ALGO-EUR,1695168000000,0.091004,0.09422,0.087614,0.094019,3675569.044224
ALGO-EUR,1695081600000,0.089649,0.091623,0.089047,0.091116,1983642.909378
ALGO-EUR,1694995200000,0.089055,0.092077,0.088198,0.090237,1463972.536857
ALGO-EUR,1694908800000,0.091299,0.091368,0.087849,0.08875,991143.198142
ALGO-EUR,1694822400000,0.090379,0.091951,0.089309,0.091461,1060509.707094
ALGO-EUR,1694736000000,0.087946,0.090961,0.0873,0.090438,2317723.917366
ALGO-EUR,1694649600000,0.0847,0.088277,0.084266,0.087946,4575046.012197
ALGO-EUR,1694563200000,0.083332,0.085653,0.082775,0.084808,2009303.950961
ALGO-EUR,1694476800000,0.082503,0.086185,0.082377,0.083307,1020298.762539
ALGO-EUR,1694390400000,0.086096,0.086148,0.081241,0.082203,2794436.549938
ALGO-EUR,1694304000000,0.088,0.088,0.0837,0.085872,1236139.937823
ALGO-EUR,1694217600000,0.08975,0.090235,0.088036,0.088135,2690376.297727
ALGO-EUR,1694131200000,0.09136,0.0923,0.088428,0.089801,2426940.846439
ALGO-EUR,1694044800000,0.087891,0.091719,0.08744,0.091264,7581774.871061
ALGO-EUR,1693958400000,0.088,0.088477,0.085056,0.087678,873190.941533
ALGO-EUR,1693872000000,0.087236,0.087961,0.0862,0.087858,1371133.701739
ALGO-EUR,1693785600000,0.087609,0.089131,0.0857,0.086924,1012639.421732
ALGO-EUR,1693699200000,0.087448,0.088238,0.086342,0.087744,1166716.443041
ALGO-EUR,1693612800000,0.085049,0.087664,0.085006,0.087462,1187256.409829
ALGO-EUR,1693526400000,0.086441,0.087448,0.08374,0.08548,1496650.878797
ALGO-EUR,1693440000000,0.088114,0.089026,0.084429,0.085975,1728488.63569
ALGO-EUR,1693353600000,0.092303,0.092303,0.087814,0.088633,1322863.206467
ALGO-EUR,1693267200000,0.089974,0.093821,0.087717,0.092296,2625083.883503
ALGO-EUR,1693180800000,0.088131,0.090146,0.085638,0.089619,1965141.93642
ALGO-EUR,1693094400000,0.088447,0.088986,0.087317,0.088165,1815675.314559
ALGO-EUR,1693008000000,0.089518,0.089721,0.088222,0.088306,1087703.981732
ALGO-EUR,1692921600000,0.090315,0.090638,0.088659,0.089797,1371053.65962
ALGO-EUR,1692835200000,0.091008,0.091008,0.088197,0.090174,2995992.465583
ALGO-EUR,1692748800000,0.089846,0.09191,0.08874,0.09072,2088601.485839
ALGO-EUR,1692662400000,0.08838,0.089523,0.0857,0.089523,3915378.235359
ALGO-EUR,1692576000000,0.089045,0.089384,0.085958,0.088857,1783424.236883
ALGO-EUR,1692489600000,0.089249,0.09003,0.088493,0.089595,1480284.528861
ALGO-EUR,1692403200000,0.088142,0.090562,0.0872,0.089097,2470479.874189
ALGO-EUR,1692316800000,0.085744,0.089438,0.084901,0.087853,4607660.084655
ALGO-EUR,1692230400000,0.094127,0.095853,0.077601,0.085838,6847204.622932
ALGO-EUR,1692144000000,0.099161,0.09935,0.0915,0.094443,4147275.960665
ALGO-EUR,1692057600000,0.10519,0.10532,0.0965,0.099422,2980815.738895
ALGO-EUR,1691971200000,0.10647,0.10853,0.10477,0.10515,2278577.289613
ALGO-EUR,1691884800000,0.1057,0.10755,0.10327,0.1067,2907377.025805
ALGO-EUR,1691798400000,0.10231,0.10604,0.10221,0.1056,2312557.029753
ALGO-EUR,1691712000000,0.10227,0.10333,0.10161,0.1025,1888467.543701
ALGO-EUR,1691625600000,0.10266,0.10308,0.10068,0.1024,3925922.418583
ALGO-EUR,1691539200000,0.10301,0.10441,0.10131,0.10296,3435815.68561
ALGO-EUR,1691452800000,0.1017,0.1085,0.10153,0.10326,5518895.850031
ALGO-EUR,1691366400000,0.099691,0.10967,0.0975,0.10155,4084397.702023
ALGO-EUR,1691280000000,0.09696,0.10033,0.096614,0.099554,1328498.800408
ALGO-EUR,1691193600000,0.096275,0.097099,0.095051,0.096886,1736270.944924
ALGO-EUR,1691107200000,0.097125,0.098198,0.09525,0.096406,1473507.108906
ALGO-EUR,1691020800000,0.097319,0.098733,0.096553,0.097107,1913022.118251
ALGO-EUR,1690934400000,0.1009,0.101,0.096542,0.097705,1432191.045064
ALGO-EUR,1690848000000,0.09954,0.1006,0.096264,0.10049,1945146.015017
ALGO-EUR,1690761600000,0.099268,0.10061,0.098366,0.09992,2854158.697602
ALGO-EUR,1690675200000,0.10059,0.10204,0.0966,0.099358,4505739.012808
ALGO-EUR,1690588800000,0.10024,0.10105,0.099586,0.10097,3232714.317747
ALGO-EUR,1690502400000,0.10024,0.10097,0.098577,0.1001,2714793.480669
ALGO-EUR,1690416000000,0.10023,0.1019,0.099359,0.099891,1352867.342041
ALGO-EUR,1690329600000,0.099696,0.10887,0.098,0.10027,3073690.403695
ALGO-EUR,1690243200000,0.099201,0.10009,0.098087,0.099618,1691416.370061
ALGO-EUR,1690156800000,0.10406,0.10436,0.096533,0.099148,3311331.318464
ALGO-EUR,1690070400000,0.10304,0.1057,0.10242,0.10419,2091296.737713
ALGO-EUR,1689984000000,0.10374,0.10528,0.1022,0.10256,1857403.588028
ALGO-EUR,1689897600000,0.10325,0.1045,0.10174,0.10367,1766576.718675
ALGO-EUR,1689811200000,0.10172,0.10568,0.1012,0.10345,2939924.755854
ALGO-EUR,1689724800000,0.10141,0.10359,0.1,0.10186,2717814.341422
ALGO-EUR,1689638400000,0.10689,0.10713,0.099635,0.10156,1938704.086921
ALGO-EUR,1689552000000,0.10292,0.11312,0.1025,0.10701,5489169.307721
ALGO-EUR,1689465600000,0.10155,0.1117,0.1,0.10366,5042377.252036
ALGO-EUR,1689379200000,0.10092,0.10311,0.099555,0.10146,1823681.837794
ALGO-EUR,1689292800000,0.10851,0.10953,0.097658,0.10099,6407760.620038
ALGO-EUR,1689206400000,0.095001,0.10894,0.092305,0.10846,8605064.575807
ALGO-EUR,1689120000000,0.098464,0.10081,0.095,0.095063,2699857.706444
ALGO-EUR,1689033600000,0.099915,0.10128,0.096,0.09875,3296799.917386
ALGO-EUR,1688947200000,0.10012,0.10214,0.09842,0.10011,2264731.638351
ALGO-EUR,1688860800000,0.1022,0.10306,0.10061,0.10069,955559.81777
ALGO-EUR,1688774400000,0.10258,0.10343,0.1001,0.10203,1705333.66744
ALGO-EUR,1688688000000,0.10394,0.10527,0.10214,0.10274,1212133.429183
ALGO-EUR,1688601600000,0.11042,0.11279,0.10427,0.10427,1396162.044075
ALGO-EUR,1688515200000,0.11413,0.11519,0.10835,0.1103,1309106.97835
ALGO-EUR,1688428800000,0.11668,0.1171,0.113,0.11438,1332400.887724
ALGO-EUR,1688342400000,0.11339,0.1192,0.11224,0.1174,5329383.546003
ALGO-EUR,1688256000000,0.11661,0.11661,0.1111,0.11328,1314084.40671
ALGO-EUR,1688169600000,0.11169,0.11722,0.10946,0.11722,1059432.882713
ALGO-EUR,1688083200000,0.11073,0.11412,0.10421,0.11151,2079479.120941
ALGO-EUR,1687996800000,0.10874,0.11378,0.10834,0.11082,774156.899179
ALGO-EUR,1687910400000,0.1158,0.1158,0.1053,0.10877,1277063.089307
ALGO-EUR,1687824000000,0.11834,0.1193,0.1157,0.11633,1238258.026894
ALGO-EUR,1687737600000,0.12552,0.12724,0.1179,0.11841,1397819.073099
ALGO-EUR,1687651200000,0.12209,0.1293,0.12209,0.12574,670283.214261
ALGO-EUR,1687564800000,0.12385,0.12448,0.12025,0.12175,881170.413005
ALGO-EUR,1687478400000,0.1144,0.12735,0.1137,0.1239,1618481.700731
ALGO-EUR,1687392000000,0.11452,0.11724,0.1133,0.1139,1325433.771361
ALGO-EUR,1687305600000,0.11094,0.115,0.11093,0.11462,1549851.290676
ALGO-EUR,1687219200000,0.1063,0.11167,0.10407,0.11129,703133.709054
ALGO-EUR,1687132800000,0.10511,0.10752,0.1043,0.10676,581700.773301
ALGO-EUR,1687046400000,0.10833,0.10896,0.10472,0.10516,860654.965931
ALGO-EUR,1686960000000,0.1058,0.11235,0.10549,0.10833,1020383.149498
ALGO-EUR,1686873600000,0.10231,0.10745,0.099952,0.10597,1163302.680322
ALGO-EUR,1686787200000,0.10399,0.10725,0.098662,0.10237,1765472.007197
ALGO-EUR,1686700800000,0.10498,0.10972,0.10267,0.10431,2014507.699174
ALGO-EUR,1686614400000,0.10489,0.10787,0.10323,0.10463,1692980.12439
ALGO-EUR,1686528000000,0.10325,0.10859,0.10116,0.10461,1908296.831545
ALGO-EUR,1686441600000,0.10419,0.10576,0.10022,0.10362,1463767.271322
ALGO-EUR,1686355200000,0.11503,0.11519,0.09,0.10426,5246668.896233
ALGO-EUR,1686268800000,0.11376,0.11737,0.1131,0.11561,2011153.83722
ALGO-EUR,1686182400000,0.11654,0.11742,0.11291,0.11431,4477772.882264
ALGO-EUR,1686096000000,0.12794,0.12794,0.1162,0.11677,2418181.232602
ALGO-EUR,1686009600000,0.12904,0.12946,0.125,0.12796,1869342.173326
ALGO-EUR,1685923200000,0.14204,0.14215,0.12211,0.1288,2681452.368267
ALGO-EUR,1685836800000,0.14108,0.14354,0.14029,0.14162,655720.175833
ALGO-EUR,1685750400000,0.14124,0.14223,0.14051,0.14103,714413.827495
ALGO-EUR,1685664000000,0.13797,0.14255,0.13707,0.1418,1074836.341917
ALGO-EUR,1685577600000,0.13856,0.13916,0.1354,0.1378,582306.304171
ALGO-EUR,1685491200000,0.14116,0.14242,0.13663,0.13808,1727156.194701
ALGO-EUR,1685404800000,0.1408,0.1424,0.1395,0.14101,891152.785132
ALGO-EUR,1685318400000,0.14278,0.14383,0.14052,0.14184,587427.831322
ALGO-EUR,1685232000000,0.14054,0.14361,0.14012,0.14242,445284.998387
ALGO-EUR,1685145600000,0.13972,0.1415,0.13901,0.14111,602627.68003
ALGO-EUR,1685059200000,0.14,0.14095,0.13738,0.13986,1996297.795149
ALGO-EUR,1684972800000,0.14386,0.14386,0.13953,0.14023,1125274.285273
ALGO-EUR,1684886400000,0.15086,0.15086,0.14313,0.14344,1110994.888679
ALGO-EUR,1684800000000,0.14943,0.15262,0.14943,0.15085,432162.665701
ALGO-EUR,1684713600000,0.14936,0.15034,0.1475,0.1499,316087.568778
ALGO-EUR,1684627200000,0.15212,0.1522,0.14867,0.14951,465700.812927
ALGO-EUR,1684540800000,0.15248,0.15327,0.15163,0.1523,411275.786853
ALGO-EUR,1684454400000,0.15349,0.1549,0.15243,0.1526,492264.341871
ALGO-EUR,1684368000000,0.15848,0.15877,0.15172,0.1534,562169.186822
ALGO-EUR,1684281600000,0.15615,0.16028,0.1538,0.15869,1197115.77589
ALGO-EUR,1684195200000,0.15389,0.15703,0.15257,0.15584,588790.471543
ALGO-EUR,1684108800000,0.14981,0.15493,0.14887,0.15414,565612.839339
ALGO-EUR,1684022400000,0.14962,0.15261,0.1484,0.15011,624420.049203
ALGO-EUR,1683936000000,0.15195,0.15197,0.149,0.14945,712312.085454
ALGO-EUR,1683849600000,0.14866,0.15181,0.1441,0.15181,1026177.872078
ALGO-EUR,1683763200000,0.15322,0.15322,0.14564,0.14946,891268.041585
ALGO-EUR,1683676800000,0.15107,0.1554,0.14709,0.1539,1867062.944947
ALGO-EUR,1683590400000,0.14921,0.15258,0.14897,0.15092,1044717.152049
ALGO-EUR,1683504000000,0.15745,0.15779,0.14466,0.14897,1896944.837584
ALGO-EUR,1683417600000,0.15944,0.15984,0.1575,0.1575,604371.384875
ALGO-EUR,1683331200000,0.16476,0.16557,0.15723,0.15932,775975.775063
ALGO-EUR,1683244800000,0.16102,0.16625,0.16058,0.16481,864261.701317
ALGO-EUR,1683158400000,0.16314,0.16341,0.15939,0.16058,814925.709164
ALGO-EUR,1683072000000,0.16251,0.16446,0.158,0.16373,1149056.468136
ALGO-EUR,1682985600000,0.16155,0.16321,0.159,0.16234,934079.835936
ALGO-EUR,1682899200000,0.16434,0.16469,0.1593,0.16168,1009274.36817
ALGO-EUR,1682812800000,0.16669,0.16779,0.16283,0.1648,1140701.970236
ALGO-EUR,1682726400000,0.16655,0.16873,0.16532,0.16639,649205.623417
ALGO-EUR,1682640000000,0.16701,0.16816,0.16397,0.1668,761320.277383
ALGO-EUR,1682553600000,0.16343,0.16802,0.16313,0.16701,1607313.035429
ALGO-EUR,1682467200000,0.17069,0.17472,0.156,0.16374,2341581.991901
ALGO-EUR,1682380800000,0.1678,0.17241,0.16386,0.1714,1440780.200128
ALGO-EUR,1682294400000,0.17138,0.17298,0.165,0.1675,938054.524242
ALGO-EUR,1682208000000,0.1728,0.17369,0.1665,0.1715,1435123.426862
ALGO-EUR,1682121600000,0.16851,0.17481,0.16846,0.1734,1145565.314294
ALGO-EUR,1682035200000,0.17374,0.17445,0.16601,0.1689,1963771.750318
ALGO-EUR,1681948800000,0.18134,0.18285,0.17171,0.17408,2744887.271973
ALGO-EUR,1681862400000,0.20254,0.20254,0.18007,0.1824,3550835.739465
ALGO-EUR,1681776000000,0.20181,0.20602,0.19941,0.20269,2629146.643238
ALGO-EUR,1681689600000,0.21347,0.21405,0.2011,0.2018,1665876.968873
ALGO-EUR,1681603200000,0.21068,0.21427,0.20563,0.2138,965143.707669
ALGO-EUR,1681516800000,0.20587,0.21227,0.20355,0.21067,1229132.591486
ALGO-EUR,1681430400000,0.20061,0.21004,0.20052,0.20652,1914472.856397
ALGO-EUR,1681344000000,0.19593,0.20169,0.19416,0.20025,1279482.651493
ALGO-EUR,1681257600000,0.20218,0.20232,0.19,0.1959,1213502.60426
ALGO-EUR,1681171200000,0.20314,0.20554,0.20035,0.20141,1780089.889815
ALGO-EUR,1681084800000,0.19797,0.20331,0.19588,0.20331,842624.928807
ALGO-EUR,1680998400000,0.19888,0.20017,0.19576,0.19896,643680.740737
ALGO-EUR,1680912000000,0.20091,0.20336,0.1968,0.19872,447153.49735
ALGO-EUR,1680825600000,0.2001,0.20172,0.19571,0.2012,704327.815987
ALGO-EUR,1680739200000,0.20435,0.20484,0.1978,0.19933,566602.858764
ALGO-EUR,1680652800000,0.19869,0.20481,0.1969,0.20461,947569.718059
ALGO-EUR,1680566400000,0.19719,0.20178,0.19469,0.19897,2238774.812753
ALGO-EUR,1680480000000,0.19831,0.20192,0.19071,0.19631,1141667.428413
ALGO-EUR,1680393600000,0.20573,0.20732,0.1954,0.19835,883764.456347
ALGO-EUR,1680307200000,0.20873,0.21041,0.20211,0.206,595991.301312
ALGO-EUR,1680220800000,0.20606,0.21,0.20015,0.20785,1194035.935041
ALGO-EUR,1680134400000,0.21662,0.22092,0.20326,0.20605,2446524.504976
ALGO-EUR,1680048000000,0.18649,0.22015,0.18634,0.21637,6100248.455741
ALGO-EUR,1679961600000,0.18533,0.18866,0.18202,0.18647,1387471.995548
ALGO-EUR,1679875200000,0.19571,0.19578,0.18214,0.18574,1327401.09973
ALGO-EUR,1679788800000,0.19233,0.19659,0.1913,0.19604,981657.39239
ALGO-EUR,1679702400000,0.19509,0.19684,0.18826,0.19239,1011086.437316
ALGO-EUR,1679616000000,0.20316,0.20366,0.192,0.1944,1058844.768221
ALGO-EUR,1679529600000,0.19715,0.2045,0.19439,0.20328,1730352.543717
ALGO-EUR,1679443200000,0.20776,0.22425,0.19251,0.19704,3694685.997522
ALGO-EUR,1679356800000,0.19573,0.21436,0.19053,0.20902,1380495.861962
ALGO-EUR,1679270400000,0.20663,0.21051,0.19385,0.19574,738477.855162
ALGO-EUR,1679184000000,0.2011,0.21062,0.2011,0.20605,895488.674344
ALGO-EUR,1679097600000,0.21249,0.21508,0.1998,0.2012,1061976.551277
ALGO-EUR,1679011200000,0.1969,0.21288,0.19515,0.21227,1120079.292677
ALGO-EUR,1678924800000,0.1934,0.20033,0.1912,0.1969,1516014.66371
ALGO-EUR,1678838400000,0.20698,0.21028,0.189,0.19355,1438306.6953
ALGO-EUR,1678752000000,0.19584,0.21304,0.1825,0.20692,4270189.504319
ALGO-EUR,1678665600000,0.19037,0.19988,0.181,0.19575,3475025.37188
ALGO-EUR,1678579200000,0.17593,0.19011,0.17083,0.18894,2303638.450359
ALGO-EUR,1678492800000,0.17832,0.18433,0.16923,0.17591,2226735.091972
ALGO-EUR,1678406400000,0.183,0.1843,0.17451,0.17761,2455357.79427
ALGO-EUR,1678320000000,0.19159,0.19575,0.177,0.18294,1843020.104178
ALGO-EUR,1678233600000,0.20612,0.20642,0.18879,0.19147,1163493.260792
ALGO-EUR,1678147200000,0.21068,0.21337,0.20123,0.20609,1080733.633497
ALGO-EUR,1678060800000,0.21126,0.2159,0.20602,0.21056,731024.708195
ALGO-EUR,1677974400000,0.21144,0.21722,0.20985,0.21263,583279.584664
ALGO-EUR,1677888000000,0.21934,0.21971,0.20753,0.21148,880059.890653
ALGO-EUR,1677801600000,0.22846,0.22846,0.20938,0.21892,1210359.901645
ALGO-EUR,1677715200000,0.23556,0.23592,0.22642,0.22848,625310.571667
ALGO-EUR,1677628800000,0.23132,0.23845,0.23,0.23522,587034.113781
ALGO-EUR,1677542400000,0.24078,0.24081,0.22925,0.23058,495841.997023
ALGO-EUR,1677456000000,0.24215,0.2468,0.23549,0.24009,858745.889697
ALGO-EUR,1677369600000,0.23821,0.24301,0.23597,0.24191,835836.850754
ALGO-EUR,1677283200000,0.24292,0.24428,0.23176,0.23833,543781.511519
ALGO-EUR,1677196800000,0.25321,0.25529,0.23836,0.24311,1080281.35935
ALGO-EUR,1677110400000,0.2559,0.26288,0.24979,0.25348,829770.049137
ALGO-EUR,1677024000000,0.26168,0.26233,0.2463,0.25608,1281934.856374
ALGO-EUR,1676937600000,0.26671,0.27463,0.25749,0.2618,1537782.387525
ALGO-EUR,1676851200000,0.25956,0.27218,0.25209,0.26681,1848975.637541
ALGO-EUR,1676764800000,0.25501,0.26463,0.25051,0.25966,1419967.512296
ALGO-EUR,1676678400000,0.25376,0.25976,0.25072,0.25565,870612.974598
ALGO-EUR,1676592000000,0.24123,0.2576,0.24122,0.25365,1637127.968232
ALGO-EUR,1676505600000,0.2542,0.26444,0.24074,0.24188,1984394.160617
ALGO-EUR,1676419200000,0.23618,0.2567,0.23406,0.25421,1487543.042881
ALGO-EUR,1676332800000,0.2267,0.23738,0.22206,0.23633,1341295.045623
ALGO-EUR,1676246400000,0.23187,0.23242,0.21772,0.2269,1798755.52376
ALGO-EUR,1676160000000,0.24075,0.24339,0.228,0.23145,1123484.797243
ALGO-EUR,1676073600000,0.2358,0.24093,0.23251,0.24093,1148340.349133
ALGO-EUR,1675987200000,0.23718,0.24548,0.2328,0.23597,1807970.584643
ALGO-EUR,1675900800000,0.26884,0.26884,0.2283,0.23748,2421095.082506
ALGO-EUR,1675814400000,0.26078,0.27892,0.25591,0.26995,3343904.346282
ALGO-EUR,1675728000000,0.23732,0.26604,0.23674,0.26032,2507565.474262
ALGO-EUR,1675641600000,0.23869,0.24571,0.2361,0.23742,900852.927607
ALGO-EUR,1675555200000,0.24701,0.24988,0.23326,0.23852,1467185.118411
ALGO-EUR,1675468800000,0.25079,0.25343,0.24544,0.24712,768818.758265
ALGO-EUR,1675382400000,0.23536,0.25218,0.2308,0.25054,2202217.448936
ALGO-EUR,1675296000000,0.22839,0.2454,0.22839,0.23307,2135466.430849
ALGO-EUR,1675209600000,0.2224,0.22949,0.21172,0.22757,1513162.462754
ALGO-EUR,1675123200000,0.22071,0.22485,0.21755,0.22238,891346.2562
ALGO-EUR,1675036800000,0.24011,0.24097,0.2173,0.22064,1596593.00494
ALGO-EUR,1674950400000,0.23667,0.24352,0.23375,0.24074,975974.460091
ALGO-EUR,1674864000000,0.2346,0.24297,0.23,0.23685,804786.269282
ALGO-EUR,1674777600000,0.22521,0.2389,0.21913,0.23408,1859743.586777
ALGO-EUR,1674691200000,0.22447,0.22817,0.22114,0.22526,911873.91918
ALGO-EUR,1674604800000,0.21687,0.22819,0.2102,0.22513,1329848.538955
ALGO-EUR,1674518400000,0.22944,0.23889,0.2149,0.21689,1150989.041019
ALGO-EUR,1674432000000,0.22621,0.23332,0.22621,0.229,1201252.221793
ALGO-EUR,1674345600000,0.21994,0.235,0.2172,0.2261,1685497.883329
ALGO-EUR,1674259200000,0.22049,0.22637,0.2139,0.22013,1675709.79742
ALGO-EUR,1674172800000,0.20023,0.22115,0.19909,0.22085,1122661.828079
ALGO-EUR,1674086400000,0.19323,0.20156,0.19313,0.20058,1142610.960144
ALGO-EUR,1674000000000,0.21124,0.21594,0.19235,0.19355,1948662.782154
ALGO-EUR,1673913600000,0.21432,0.21779,0.21153,0.21163,980163.027885
ALGO-EUR,1673827200000,0.22204,0.22236,0.20721,0.21634,1962805.500189
ALGO-EUR,1673740800000,0.21139,0.22188,0.2055,0.22185,2344183.927437
ALGO-EUR,1673654400000,0.2038,0.2209,0.19729,0.21129,3523790.151441
ALGO-EUR,1673568000000,0.19551,0.205,0.19215,0.20379,1418506.998463
ALGO-EUR,1673481600000,0.1955,0.19676,0.18911,0.19552,1543259.762273
ALGO-EUR,1673395200000,0.18972,0.19579,0.18271,0.19495,1547548.772552
ALGO-EUR,1673308800000,0.1873,0.1907,0.18381,0.18959,1058988.768091
ALGO-EUR,1673222400000,0.18678,0.19458,0.18411,0.18656,1614420.810586
ALGO-EUR,1673136000000,0.18203,0.18771,0.17951,0.18686,850723.051732
ALGO-EUR,1673049600000,0.17767,0.18345,0.17647,0.18229,1258385.935102
ALGO-EUR,1672963200000,0.17424,0.17825,0.17114,0.17749,928263.501828
ALGO-EUR,1672876800000,0.17659,0.17991,0.17339,0.17407,1233788.977064
ALGO-EUR,1672790400000,0.17461,0.18129,0.17312,0.17636,1376462.348887
ALGO-EUR,1672704000000,0.16903,0.17596,0.16839,0.17469,1074698.092662
ALGO-EUR,1672617600000,0.16568,0.17115,0.1617,0.16925,2005358.706924
ALGO-EUR,1672531200000,0.16062,0.16686,0.1598,0.1655,1089168.06802
ALGO-EUR,1672444800000,0.15804,0.16285,0.15617,0.16098,1363585.089359
ALGO-EUR,1672358400000,0.15478,0.15804,0.15019,0.15804,1092959.105172
ALGO-EUR,1672272000000,0.15722,0.15737,0.15052,0.15479,1392453.537084
ALGO-EUR,1672185600000,0.15963,0.15985,0.151,0.15672,815527.647465
ALGO-EUR,1672099200000,0.161,0.16171,0.155,0.15921,1017526.461772
ALGO-EUR,1672012800000,0.15555,0.161,0.15493,0.16086,593335.430414
ALGO-EUR,1671926400000,0.15763,0.15817,0.15294,0.1557,510277.564377
ALGO-EUR,1671840000000,0.16,0.16049,0.15755,0.15813,375413.796153
ALGO-EUR,1671753600000,0.16251,0.16341,0.159,0.15965,584422.707503
ALGO-EUR,1671667200000,0.16093,0.16193,0.15564,0.16166,1105539.670986
ALGO-EUR,1671580800000,0.16864,0.16991,0.15955,0.16063,851156.507443
ALGO-EUR,1671494400000,0.16466,0.17047,0.16457,0.16806,739182.457974
ALGO-EUR,1671408000000,0.17785,0.18044,0.16,0.16404,1301760.845729
ALGO-EUR,1671321600000,0.18428,0.18428,0.17685,0.178,702819.82382
ALGO-EUR,1671235200000,0.17474,0.184,0.17039,0.1838,1059957.983389
ALGO-EUR,1671148800000,0.19754,0.20009,0.17269,0.17511,2156699.884064
ALGO-EUR,1671062400000,0.20687,0.21539,0.1969,0.19754,1346774.002308
ALGO-EUR,1670976000000,0.21083,0.21164,0.20546,0.20686,712076.340523
ALGO-EUR,1670889600000,0.20743,0.21137,0.1988,0.21024,1114394.559957
ALGO-EUR,1670803200000,0.21125,0.21125,0.20149,0.20709,1137354.142714
ALGO-EUR,1670716800000,0.21529,0.21819,0.20932,0.21168,456296.448034
ALGO-EUR,1670630400000,0.21377,0.219,0.21337,0.21509,601799.640915
ALGO-EUR,1670544000000,0.21275,0.21473,0.21066,0.21377,545971.600617
ALGO-EUR,1670457600000,0.21045,0.21448,0.20754,0.21247,744518.709077
ALGO-EUR,1670371200000,0.22362,0.22392,0.20872,0.21035,1242290.792741
ALGO-EUR,1670284800000,0.22512,0.2256,0.22097,0.22313,435667.871564
ALGO-EUR,1670198400000,0.2276,0.23449,0.22287,0.22516,724936.245563
ALGO-EUR,1670112000000,0.22552,0.22823,0.22466,0.22808,648738.162835
ALGO-EUR,1670025600000,0.23212,0.23334,0.22447,0.22595,879897.929779
ALGO-EUR,1669939200000,0.22923,0.2344,0.22425,0.2317,525033.902772
ALGO-EUR,1669852800000,0.23799,0.23807,0.22718,0.22851,822122.015344
ALGO-EUR,1669766400000,0.23329,0.25,0.23107,0.23766,664787.558878
ALGO-EUR,1669680000000,0.22794,0.23392,0.22619,0.23291,743766.238476
ALGO-EUR,1669593600000,0.23155,0.23279,0.21978,0.22804,1441208.67847
ALGO-EUR,1669507200000,0.23123,0.23937,0.23072,0.23183,577867.904342
ALGO-EUR,1669420800000,0.2342,0.23775,0.22818,0.23134,659015.404544
ALGO-EUR,1669334400000,0.23243,0.23555,0.22503,0.23371,1031471.763021
ALGO-EUR,1669248000000,0.23625,0.23863,0.22809,0.23246,1106281.118813
ALGO-EUR,1669161600000,0.23286,0.2388,0.22858,0.23754,1747356.63004
ALGO-EUR,1669075200000,0.2383,0.24199,0.22,0.23373,2232151.146927
ALGO-EUR,1668988800000,0.24765,0.24862,0.23191,0.23867,2480352.119
ALGO-EUR,1668902400000,0.28882,0.2896,0.24504,0.24791,2800540.69075
ALGO-EUR,1668816000000,0.28858,0.303,0.2782,0.28889,3958504.435152
ALGO-EUR,1668729600000,0.25827,0.2894,0.25759,0.28906,3182538.455461
ALGO-EUR,1668643200000,0.2665,0.26912,0.24971,0.25863,1505747.795871
ALGO-EUR,1668556800000,0.27183,0.28812,0.254,0.26523,2305468.978796
ALGO-EUR,1668470400000,0.25412,0.2813,0.24928,0.27141,2325612.694382
ALGO-EUR,1668384000000,0.25292,0.25847,0.22994,0.25232,2562347.616031
ALGO-EUR,1668297600000,0.26351,0.26748,0.2465,0.25317,2472014.991565
ALGO-EUR,1668211200000,0.29187,0.29187,0.26131,0.26368,1896508.215615
ALGO-EUR,1668124800000,0.31343,0.32354,0.27495,0.29156,3262570.370067
ALGO-EUR,1668038400000,0.2651,0.3223,0.26226,0.31378,6837181.077178
ALGO-EUR,1667952000000,0.33179,0.33385,0.2525,0.26499,7608524.194579
ALGO-EUR,1667865600000,0.41763,0.41935,0.2915,0.331,6047245.746081
ALGO-EUR,1667779200000,0.40515,0.44797,0.3968,0.41748,3344931.905301
ALGO-EUR,1667692800000,0.42592,0.45172,0.4042,0.40657,2660044.552611
ALGO-EUR,1667606400000,0.4174,0.45546,0.40506,0.42321,3358076.732565
ALGO-EUR,1667520000000,0.37852,0.43258,0.376,0.41668,3439802.111794
ALGO-EUR,1667433600000,0.36969,0.39384,0.36665,0.37884,2160004.056144
ALGO-EUR,1667347200000,0.36334,0.37119,0.347,0.36904,1160220.567993
ALGO-EUR,1667260800000,0.36431,0.37239,0.3494,0.36411,966154.444674
ALGO-EUR,1667174400000,0.36086,0.3827,0.3541,0.36367,1668888.38716
ALGO-EUR,1667088000000,0.3391,0.3674,0.33691,0.36185,1426444.267508
ALGO-EUR,1667001600000,0.33569,0.3471,0.33569,0.33902,769586.706914
ALGO-EUR,1666915200000,0.32704,0.339,0.32139,0.33467,602938.523764
ALGO-EUR,1666828800000,0.33628,0.34161,0.32604,0.32805,756423.657637
ALGO-EUR,1666742400000,0.33403,0.3415,0.33062,0.33627,625882.527175
ALGO-EUR,1666656000000,0.3198,0.34099,0.31949,0.33172,2580618.421508
ALGO-EUR,1666569600000,0.32,0.32089,0.30971,0.31834,316116.39902
ALGO-EUR,1666483200000,0.31854,0.32142,0.31145,0.32017,665775.531212
ALGO-EUR,1666396800000,0.31761,0.31956,0.31365,0.31801,267235.82476
ALGO-EUR,1666310400000,0.31343,0.31768,0.30453,0.31768,428703.442409
ALGO-EUR,1666224000000,0.3154,0.32071,0.31059,0.31368,383919.727375
ALGO-EUR,1666137600000,0.3242,0.3242,0.31159,0.31323,274876.270586
ALGO-EUR,1666051200000,0.33535,0.33716,0.32036,0.3244,388446.660783
ALGO-EUR,1665964800000,0.33208,0.33884,0.32603,0.33587,716023.486071
ALGO-EUR,1665878400000,0.328,0.33763,0.328,0.33065,455225.688964
ALGO-EUR,1665792000000,0.32651,0.3354,0.32177,0.32818,418837.068208
ALGO-EUR,1665705600000,0.32659,0.33662,0.32196,0.3268,463994.621281
ALGO-EUR,1665619200000,0.32179,0.33137,0.29502,0.32596,1147444.776227
ALGO-EUR,1665532800000,0.32738,0.33052,0.32135,0.32337,295717.861471
ALGO-EUR,1665446400000,0.32911,0.33194,0.3182,0.32766,998179.657093
ALGO-EUR,1665360000000,0.34796,0.34909,0.3292,0.3292,451779.578431
ALGO-EUR,1665273600000,0.3435,0.3491,0.33889,0.34844,722730.434688
ALGO-EUR,1665187200000,0.35058,0.35059,0.3405,0.34314,332255.328117
ALGO-EUR,1665100800000,0.35658,0.35735,0.345,0.35029,695039.191994
ALGO-EUR,1665014400000,0.35694,0.36205,0.35466,0.3567,581270.938689
ALGO-EUR,1664928000000,0.3582,0.36158,0.34915,0.35589,629469.744351
ALGO-EUR,1664841600000,0.3611,0.36236,0.35428,0.35803,1414453.682999
ALGO-EUR,1664755200000,0.36219,0.36618,0.35099,0.3613,807404.4374
ALGO-EUR,1664668800000,0.36317,0.37961,0.36,0.36112,399915.188239
ALGO-EUR,1664582400000,0.36032,0.37365,0.3601,0.3615,414192.832095
ALGO-EUR,1664496000000,0.3616,0.37468,0.3544,0.35996,1213913.9544
ALGO-EUR,1664409600000,0.3625,0.37437,0.34271,0.36149,830691.803553
ALGO-EUR,1664323200000,0.36727,0.36971,0.34794,0.36275,700658.986766
ALGO-EUR,1664236800000,0.38174,0.38909,0.3524,0.36665,1493885.246921
ALGO-EUR,1664150400000,0.40042,0.40539,0.37047,0.38334,1485065.306062
ALGO-EUR,1664064000000,0.39327,0.41381,0.39026,0.40112,1523725.531197
ALGO-EUR,1663977600000,0.41265,0.41773,0.38173,0.39568,1236102.778662
ALGO-EUR,1663891200000,0.37552,0.42327,0.37345,0.41203,2475165.667204
ALGO-EUR,1663804800000,0.34076,0.39436,0.3355,0.3754,8411214.440147
ALGO-EUR,1663718400000,0.33223,0.3437,0.31442,0.3415,1777240.216014
ALGO-EUR,1663632000000,0.31648,0.34731,0.31648,0.32997,1370503.831863
ALGO-EUR,1663545600000,0.29228,0.32541,0.2917,0.3164,1248555.433411
ALGO-EUR,1663459200000,0.3104,0.3176,0.2899,0.29165,458896.120414
ALGO-EUR,1663372800000,0.29797,0.31009,0.29797,0.31009,219487.045181
ALGO-EUR,1663286400000,0.29557,0.30167,0.29062,0.29645,375191.4254
ALGO-EUR,1663200000000,0.30315,0.30379,0.28901,0.29475,511086.829145
ALGO-EUR,1663113600000,0.2969,0.30485,0.29571,0.30347,427459.795769
ALGO-EUR,1663027200000,0.31921,0.31921,0.29559,0.29714,946773.317502
ALGO-EUR,1662940800000,0.32426,0.32927,0.31324,0.31844,378563.537697
ALGO-EUR,1662854400000,0.32185,0.32889,0.31496,0.32467,524657.626473
ALGO-EUR,1662768000000,0.3222,0.32555,0.31703,0.32034,401549.541544
ALGO-EUR,1662681600000,0.30783,0.32503,0.30783,0.32205,777683.0174
ALGO-EUR,1662595200000,0.29924,0.3075,0.29329,0.30668,514331.147541
ALGO-EUR,1662508800000,0.28842,0.30115,0.2854,0.29971,626993.789782
ALGO-EUR,1662422400000,0.30736,0.31,0.28457,0.28901,1030321.000301
ALGO-EUR,1662336000000,0.3152,0.3152,0.29987,0.30619,318488.368736
ALGO-EUR,1662249600000,0.30612,0.3206,0.3052,0.31191,432794.84559
ALGO-EUR,1662163200000,0.30107,0.30498,0.29694,0.30404,318630.310823
ALGO-EUR,1662076800000,0.29332,0.30575,0.29239,0.30228,537987.102965
ALGO-EUR,1661990400000,0.2879,0.29484,0.28439,0.29353,305518.204401
ALGO-EUR,1661904000000,0.29487,0.29936,0.28629,0.2863,422799.052769
ALGO-EUR,1661817600000,0.29693,0.30221,0.28386,0.29048,468618.523793
ALGO-EUR,1661731200000,0.28459,0.29884,0.28195,0.2981,474494.954472
ALGO-EUR,1661644800000,0.28987,0.29672,0.28269,0.28269,259870.504715
ALGO-EUR,1661558400000,0.28373,0.2915,0.28034,0.29136,547309.422049
ALGO-EUR,1661472000000,0.30815,0.30838,0.28103,0.28207,1389132.332827
ALGO-EUR,1661385600000,0.30436,0.31043,0.30155,0.30859,619228.951389
ALGO-EUR,1661299200000,0.30849,0.31019,0.3006,0.3032,354915.987684
ALGO-EUR,1661212800000,0.30482,0.31042,0.29532,0.30868,341581.647436
ALGO-EUR,1661126400000,0.3055,0.30594,0.29008,0.3043,451294.312817
ALGO-EUR,1661040000000,0.29905,0.30786,0.29676,0.30548,380484.805236
ALGO-EUR,1660953600000,0.30183,0.31165,0.29275,0.29921,744790.606229
ALGO-EUR,1660867200000,0.33091,0.33091,0.29898,0.30072,2631671.819538
ALGO-EUR,1660780800000,0.33161,0.34268,0.325,0.32825,262154.143825
ALGO-EUR,1660694400000,0.34651,0.35864,0.33178,0.33421,434288.389486
ALGO-EUR,1660608000000,0.35315,0.35485,0.34403,0.34705,256646.496733
ALGO-EUR,1660521600000,0.35497,0.36661,0.34321,0.35315,475515.043062
ALGO-EUR,1660435200000,0.35933,0.37404,0.34879,0.35559,494983.187876
ALGO-EUR,1660348800000,0.35609,0.36443,0.3557,0.35903,383945.308798
ALGO-EUR,1660262400000,0.35011,0.3568,0.34321,0.35581,399970.649734
ALGO-EUR,1660176000000,0.3539,0.3601,0.34796,0.35018,640560.941452
ALGO-EUR,1660089600000,0.3375,0.35377,0.3291,0.3537,667499.075763
ALGO-EUR,1660003200000,0.35549,0.3693,0.33284,0.3385,596303.664353
ALGO-EUR,1659916800000,0.34963,0.36484,0.34777,0.35492,583465.65497
ALGO-EUR,1659830400000,0.34216,0.35811,0.33831,0.34998,606549.461483
ALGO-EUR,1659744000000,0.35192,0.35225,0.34103,0.34279,394653.015349
ALGO-EUR,1659657600000,0.32876,0.35363,0.32762,0.35183,477514.572721
ALGO-EUR,1659571200000,0.32072,0.33449,0.32007,0.32916,552883.36388
ALGO-EUR,1659484800000,0.31955,0.3337,0.31311,0.3214,632529.200905
ALGO-EUR,1659398400000,0.33523,0.33903,0.31298,0.32493,400878.810266
ALGO-EUR,1659312000000,0.32912,0.33609,0.323,0.33479,426417.331324
ALGO-EUR,1659225600000,0.33094,0.3478,0.32576,0.3293,658475.48326
ALGO-EUR,1659139200000,0.32888,0.34688,0.32278,0.32949,682434.28871
ALGO-EUR,1659052800000,0.33042,0.33765,0.31996,0.32843,757756.288231
ALGO-EUR,1658966400000,0.32105,0.3369,0.31456,0.33033,1192371.083576
ALGO-EUR,1658880000000,0.30667,0.32267,0.30185,0.32205,790770.535538
ALGO-EUR,1658793600000,0.30523,0.30799,0.29786,0.30697,499010.16098
ALGO-EUR,1658707200000,0.33378,0.33661,0.30483,0.30565,416400.088784
ALGO-EUR,1658620800000,0.33034,0.34054,0.3275,0.33383,392132.392775
ALGO-EUR,1658534400000,0.33107,0.33747,0.32,0.32883,411562.408697
ALGO-EUR,1658448000000,0.34174,0.3514,0.32636,0.3307,713184.330205
ALGO-EUR,1658361600000,0.33833,0.34383,0.32651,0.34164,803554.542751
ALGO-EUR,1658275200000,0.36355,0.3693,0.33654,0.3396,819859.364658
ALGO-EUR,1658188800000,0.35393,0.36889,0.34126,0.36185,730856.750995
ALGO-EUR,1658102400000,0.33361,0.36037,0.33321,0.35576,769666.811322
ALGO-EUR,1658016000000,0.33668,0.34066,0.33,0.33369,424339.486872
ALGO-EUR,1657929600000,0.32509,0.34297,0.32202,0.33689,590188.507359
ALGO-EUR,1657843200000,0.32916,0.33093,0.31798,0.32436,612597.59766
ALGO-EUR,1657756800000,0.30869,0.33071,0.30004,0.32817,628566.952931
ALGO-EUR,1657670400000,0.2904,0.30868,0.28901,0.30857,548643.785353
ALGO-EUR,1657584000000,0.29451,0.3025,0.2908,0.2908,281480.808592
ALGO-EUR,1657497600000,0.30507,0.30625,0.29483,0.29717,367254.427098
ALGO-EUR,1657411200000,0.315,0.31596,0.3003,0.30463,669037.346931
ALGO-EUR,1657324800000,0.31049,0.31818,0.30884,0.31638,337632.738541
ALGO-EUR,1657238400000,0.31738,0.32135,0.30503,0.30809,1308089.175561
ALGO-EUR,1657152000000,0.30499,0.32006,0.30451,0.31743,680150.024546
ALGO-EUR,1657065600000,0.29943,0.30656,0.295,0.30578,430606.495163
ALGO-EUR,1656979200000,0.30502,0.30899,0.29351,0.29948,727291.474956
ALGO-EUR,1656892800000,0.29628,0.30683,0.28733,0.30665,440305.520067
ALGO-EUR,1656806400000,0.29533,0.30198,0.28851,0.2961,379738.179444
ALGO-EUR,1656720000000,0.29389,0.29873,0.28707,0.29474,613778.405841
ALGO-EUR,1656633600000,0.29836,0.3082,0.2867,0.29236,1191925.440273
ALGO-EUR,1656547200000,0.2879,0.30269,0.27189,0.29987,1601774.235351
ALGO-EUR,1656460800000,0.29544,0.30072,0.28238,0.2877,830618.013512
ALGO-EUR,1656374400000,0.31419,0.31917,0.29543,0.29543,376293.950566
ALGO-EUR,1656288000000,0.31417,0.32656,0.30642,0.31173,437008.001861
ALGO-EUR,1656201600000,0.33359,0.341,0.3145,0.31477,404793.358654
ALGO-EUR,1656115200000,0.332,0.33801,0.31781,0.33373,458430.681845
ALGO-EUR,1656028800000,0.31954,0.33859,0.31837,0.33139,1281313.899065
ALGO-EUR,1655942400000,0.29573,0.32029,0.29565,0.31876,569208.382497
ALGO-EUR,1655856000000,0.30665,0.31397,0.29692,0.29771,580134.94497
ALGO-EUR,1655769600000,0.30259,0.32601,0.30062,0.30898,1088834.668265
ALGO-EUR,1655683200000,0.29978,0.30988,0.28712,0.3045,921393.615049
ALGO-EUR,1655596800000,0.28111,0.30277,0.27199,0.30004,1068150.029218
ALGO-EUR,1655510400000,0.297,0.29899,0.263,0.28104,1778420.986589
ALGO-EUR,1655424000000,0.28632,0.30149,0.28343,0.2973,654785.43028
ALGO-EUR,1655337600000,0.32689,0.32835,0.28126,0.2857,932722.692125
ALGO-EUR,1655251200000,0.29468,0.32487,0.26563,0.32457,2879652.525711
ALGO-EUR,1655164800000,0.29078,0.29797,0.27099,0.29581,1911129.302966
ALGO-EUR,1655078400000,0.30911,0.31141,0.275,0.28759,3629794.558552
ALGO-EUR,1654992000000,0.33235,0.33446,0.30899,0.30955,943100.753874
ALGO-EUR,1654905600000,0.35223,0.36077,0.3222,0.33153,533524.835751
ALGO-EUR,1654819200000,0.38064,0.38064,0.3488,0.35026,495329.107244
ALGO-EUR,1654732800000,0.38806,0.3903,0.377,0.37943,346290.653662
ALGO-EUR,1654646400000,0.37329,0.40282,0.37329,0.38857,670714.921702
ALGO-EUR,1654560000000,0.38519,0.38519,0.35327,0.37233,600671.766755
ALGO-EUR,1654473600000,0.36543,0.39496,0.36543,0.38645,489490.565501
ALGO-EUR,1654387200000,0.3619,0.37558,0.35537,0.36489,478141.482798
ALGO-EUR,1654300800000,0.35627,0.36433,0.34313,0.36183,251618.97333
ALGO-EUR,1654214400000,0.36733,0.36916,0.34656,0.35515,452266.421728
ALGO-EUR,1654128000000,0.35931,0.36947,0.35333,0.36739,215276.494944
ALGO-EUR,1654041600000,0.38745,0.39782,0.353,0.36217,720192.298562
ALGO-EUR,1653955200000,0.38821,0.3949,0.36897,0.38337,674341.861653
ALGO-EUR,1653868800000,0.3531,0.39252,0.35081,0.38893,813699.897734
ALGO-EUR,1653782400000,0.34078,0.35339,0.32877,0.35202,343179.778268
ALGO-EUR,1653696000000,0.3371,0.34563,0.33104,0.34261,309183.671981
ALGO-EUR,1653609600000,0.35341,0.357,0.33192,0.3332,622709.40684
ALGO-EUR,1653523200000,0.37835,0.38484,0.34231,0.35316,622455.554687
ALGO-EUR,1653436800000,0.38922,0.39359,0.37458,0.37823,377961.390234
ALGO-EUR,1653350400000,0.38951,0.39505,0.36446,0.39023,706289.242228
ALGO-EUR,1653264000000,0.41829,0.42484,0.38366,0.38903,573323.514692
ALGO-EUR,1653177600000,0.41172,0.4248,0.4015,0.42167,363289.008564
ALGO-EUR,1653091200000,0.40965,0.41852,0.40114,0.41068,200002.306465
ALGO-EUR,1653004800000,0.42624,0.431,0.3979,0.41225,457398.013296
ALGO-EUR,1652918400000,0.41787,0.43772,0.40189,0.42438,636470.889618
ALGO-EUR,1652832000000,0.46994,0.47549,0.41171,0.41171,3056188.392672
ALGO-EUR,1652745600000,0.44081,0.48236,0.44081,0.47042,654122.113903
ALGO-EUR,1652659200000,0.47163,0.47163,0.4202,0.43836,612144.90782
ALGO-EUR,1652572800000,0.44886,0.47434,0.42746,0.4721,247458.179532
ALGO-EUR,1652486400000,0.42434,0.4503,0.40202,0.4448,425420.460502
ALGO-EUR,1652400000000,0.40697,0.48729,0.40129,0.42596,892858.950148
ALGO-EUR,1652313600000,0.4265,0.45488,0.32511,0.40518,3433355.527679
ALGO-EUR,1652227200000,0.55911,0.57216,0.38418,0.42258,7835800.296039
ALGO-EUR,1652140800000,0.54596,0.62594,0.5244,0.55599,2024711.999525
ALGO-EUR,1652054400000,0.69165,0.71577,0.538,0.54249,3797517.595115
ALGO-EUR,1651968000000,0.71196,0.74432,0.6706,0.69215,4119078.969963
ALGO-EUR,1651881600000,0.66133,0.73499,0.63812,0.71154,3279367.714195
ALGO-EUR,1651795200000,0.6017,0.68926,0.59056,0.65979,3396225.838483
ALGO-EUR,1651708800000,0.67485,0.68559,0.58471,0.60272,1013736.263702
ALGO-EUR,1651622400000,0.63531,0.67804,0.62,0.67251,1271595.843127
ALGO-EUR,1651536000000,0.58576,0.70537,0.5815,0.63561,2799284.144449
ALGO-EUR,1651449600000,0.57132,0.6168,0.55259,0.58676,588871.654413
ALGO-EUR,1651363200000,0.53898,0.57473,0.53667,0.57114,458178.411565
ALGO-EUR,1651276800000,0.60358,0.60626,0.51249,0.53959,339076.042394
ALGO-EUR,1651190400000,0.6653,0.67068,0.58777,0.60467,606813.41486
ALGO-EUR,1651104000000,0.63128,0.68184,0.63062,0.66609,371987.981197
ALGO-EUR,1651017600000,0.6167,0.64197,0.61048,0.63489,164962.508643
ALGO-EUR,1650931200000,0.65793,0.67751,0.60395,0.61332,605181.594897
ALGO-EUR,1650844800000,0.6491,0.65881,0.61209,0.6559,515302.144712
ALGO-EUR,1650758400000,0.6559,0.66222,0.64602,0.65056,192384.899476
ALGO-EUR,1650672000000,0.67018,0.67058,0.6543,0.6545,291439.056915
ALGO-EUR,1650585600000,0.66379,0.67531,0.66038,0.66921,167476.918641
ALGO-EUR,1650499200000,0.68457,0.71117,0.65478,0.66323,173694.374461
ALGO-EUR,1650412800000,0.69495,0.71205,0.67408,0.68457,331964.727095
ALGO-EUR,1650326400000,0.68566,0.708,0.67631,0.70403,223783.955405
ALGO-EUR,1650240000000,0.65782,0.68672,0.63882,0.68353,289140.611795
ALGO-EUR,1650153600000,0.68833,0.68991,0.6551,0.65727,122367.007346
ALGO-EUR,1650067200000,0.68361,0.69367,0.6742,0.68796,136784.899444
ALGO-EUR,1649980800000,0.67207,0.68728,0.66822,0.68394,148390.124583
ALGO-EUR,1649894400000,0.68329,0.69768,0.6608,0.67014,330966.795122
ALGO-EUR,1649808000000,0.66985,0.68843,0.6602,0.68503,294853.110633
ALGO-EUR,1649721600000,0.63895,0.68378,0.63222,0.67108,415233.935864
ALGO-EUR,1649635200000,0.69028,0.69832,0.62721,0.63448,634067.205875
ALGO-EUR,1649548800000,0.72614,0.72702,0.6891,0.6891,173889.831511
ALGO-EUR,1649462400000,0.70031,0.72622,0.6994,0.72525,282437.939997
ALGO-EUR,1649376000000,0.73598,0.74426,0.69123,0.69809,386845.264315
ALGO-EUR,1649289600000,0.70536,0.7438,0.68997,0.73873,504299.184567
ALGO-EUR,1649203200000,0.76428,0.76428,0.70244,0.70244,1194620.973051
ALGO-EUR,1649116800000,0.80489,0.82139,0.76181,0.7635,624764.201676
ALGO-EUR,1649030400000,0.84672,0.84826,0.77578,0.8036,732894.858124
ALGO-EUR,1648944000000,0.82284,0.8586,0.80625,0.84633,588286.689853
ALGO-EUR,1648857600000,0.85062,0.88455,0.81488,0.82215,620886.739096
ALGO-EUR,1648771200000,0.83904,0.86993,0.80532,0.85113,1081566.490255
ALGO-EUR,1648684800000,0.82515,0.89106,0.82078,0.83803,1436893.630928
ALGO-EUR,1648598400000,0.83189,0.859,0.79828,0.83293,906824.122148
ALGO-EUR,1648512000000,0.82572,0.87573,0.811,0.83296,525560.944939
ALGO-EUR,1648425600000,0.86363,0.88905,0.81306,0.82606,679267.704501
ALGO-EUR,1648339200000,0.82981,0.86447,0.81563,0.86417,427293.662765
ALGO-EUR,1648252800000,0.81023,0.83939,0.8004,0.83104,310010.326473
ALGO-EUR,1648166400000,0.80884,0.86466,0.80168,0.81067,980616.651471
ALGO-EUR,1648080000000,0.76203,0.82698,0.74826,0.80905,660802.154042
ALGO-EUR,1647993600000,0.74487,0.76279,0.73021,0.76088,532682.543676
ALGO-EUR,1647907200000,0.753,0.77461,0.73053,0.74864,853922.922771
ALGO-EUR,1647820800000,0.67176,0.7533,0.6621,0.75114,1271586.613968
ALGO-EUR,1647734400000,0.6936,0.7028,0.66306,0.671,415926.277194
ALGO-EUR,1647648000000,0.68824,0.70682,0.6812,0.69111,673917.920154
ALGO-EUR,1647561600000,0.6671,0.6904,0.65568,0.6844,853633.615516
ALGO-EUR,1647475200000,0.66799,0.68623,0.65487,0.66987,473660.804991
ALGO-EUR,1647388800000,0.65206,0.6708,0.63678,0.6676,503654.293107
ALGO-EUR,1647302400000,0.64561,0.66415,0.61887,0.65258,394261.072075
ALGO-EUR,1647216000000,0.6229,0.64896,0.61676,0.64631,250284.597979
ALGO-EUR,1647129600000,0.64768,0.65614,0.62,0.62375,380260.112397
ALGO-EUR,1647043200000,0.64342,0.66187,0.64342,0.64769,128377.555158
ALGO-EUR,1646956800000,0.6643,0.6643,0.63919,0.64393,597067.603668
ALGO-EUR,1646870400000,0.69004,0.7054,0.65373,0.6643,509893.778175
ALGO-EUR,1646784000000,0.67936,0.70729,0.67936,0.69617,336528.745583
ALGO-EUR,1646697600000,0.67368,0.69332,0.66749,0.67934,392937.87734
ALGO-EUR,1646611200000,0.68687,0.70753,0.66312,0.67204,453673.178778
ALGO-EUR,1646524800000,0.70955,0.71585,0.68201,0.68644,229011.818525
ALGO-EUR,1646438400000,0.69284,0.71234,0.68076,0.70796,261865.560454
ALGO-EUR,1646352000000,0.71723,0.74072,0.68858,0.69612,489933.391019
ALGO-EUR,1646265600000,0.73787,0.76718,0.71158,0.71938,623200.86939
ALGO-EUR,1646179200000,0.76753,0.7717,0.72859,0.73749,738038.004997
ALGO-EUR,1646092800000,0.776,0.80325,0.75261,0.77053,1069429.379747
ALGO-EUR,1646006400000,0.71358,0.7737,0.70293,0.77344,423806.203132
ALGO-EUR,1645920000000,0.75876,0.76456,0.70277,0.71355,350374.649452
ALGO-EUR,1645833600000,0.74001,0.7829,0.72929,0.7622,314122.947865
ALGO-EUR,1645747200000,0.69168,0.74658,0.68712,0.73591,343050.936064
ALGO-EUR,1645660800000,0.69062,0.70904,0.61075,0.69568,1075894.636996
ALGO-EUR,1645574400000,0.71566,0.7522,0.693,0.69683,426871.994532
ALGO-EUR,1645488000000,0.69403,0.7221,0.67368,0.7156,358623.747222
ALGO-EUR,1645401600000,0.74663,0.77319,0.68909,0.69439,550609.384878
ALGO-EUR,1645315200000,0.79144,0.79271,0.73371,0.74625,258049.699419
ALGO-EUR,1645228800000,0.79099,0.81164,0.7687,0.7944,288628.222042
ALGO-EUR,1645142400000,0.79081,0.81528,0.77263,0.79388,266126.506097
ALGO-EUR,1645056000000,0.86037,0.86921,0.78251,0.7892,398836.237846
ALGO-EUR,1644969600000,0.85097,0.88598,0.8392,0.86082,616029.889001
ALGO-EUR,1644883200000,0.79847,0.85986,0.79597,0.85447,413818.057223
ALGO-EUR,1644796800000,0.79033,0.80458,0.7694,0.79532,226627.178375
ALGO-EUR,1644710400000,0.80694,0.8257,0.7785,0.79231,248009.763836
ALGO-EUR,1644624000000,0.8061,0.8276,0.78742,0.8059,372670.80091
ALGO-EUR,1644537600000,0.86109,0.87474,0.7901,0.8072,444000.107581
ALGO-EUR,1644451200000,0.908,0.91829,0.85567,0.86114,590527.646686
ALGO-EUR,1644364800000,0.89652,0.91729,0.87445,0.90815,651118.302315
ALGO-EUR,1644278400000,0.93943,0.965,0.86587,0.89848,607753.653546
ALGO-EUR,1644192000000,0.89488,0.9622,0.87538,0.9356,829164.317061
ALGO-EUR,1644105600000,0.87544,0.89994,0.85254,0.89562,237257.339537
ALGO-EUR,1644019200000,0.87136,0.91193,0.85859,0.87551,516175.927544
ALGO-EUR,1643932800000,0.81871,0.8737,0.80914,0.87136,758755.677479
ALGO-EUR,1643846400000,0.81726,0.83382,0.79675,0.81809,376082.447231
ALGO-EUR,1643760000000,0.86002,0.91109,0.81703,0.8191,848725.151068
ALGO-EUR,1643673600000,0.84481,0.88169,0.8426,0.85734,367741.038751
ALGO-EUR,1643587200000,0.84806,0.86567,0.81164,0.84785,326150.719046
ALGO-EUR,1643500800000,0.86821,0.88841,0.83346,0.84673,477846.720331
ALGO-EUR,1643414400000,0.85929,0.90603,0.85929,0.87041,725090.613564
ALGO-EUR,1643328000000,0.84625,0.88457,0.8282,0.8608,606639.295358
ALGO-EUR,1643241600000,0.81951,0.85964,0.78394,0.84206,664024.700332
ALGO-EUR,1643155200000,0.81329,0.88452,0.7945,0.822,1124758.792435
ALGO-EUR,1643068800000,0.80516,0.839,0.76809,0.81887,682633.622207
ALGO-EUR,1642982400000,0.86887,0.86887,0.7253,0.80875,1074376.740095
ALGO-EUR,1642896000000,0.83735,0.89011,0.81581,0.8698,616518.550726
ALGO-EUR,1642809600000,0.90521,0.93614,0.7013,0.8391,2247238.554248
ALGO-EUR,1642723200000,1.0291,1.0567,0.88145,0.91207,1240934.930446
ALGO-EUR,1642636800000,1.117,1.1697,1.0259,1.0262,317482.680192
ALGO-EUR,1642550400000,1.1641,1.1681,1.0821,1.1188,285359.601493
ALGO-EUR,1642464000000,1.18,1.1929,1.126,1.1641,357424.22471
ALGO-EUR,1642377600000,1.2592,1.2672,1.1722,1.1758,374500.107777
ALGO-EUR,1642291200000,1.2098,1.2701,1.2014,1.255,581273.897853
ALGO-EUR,1642204800000,1.2163,1.2421,1.193,1.2122,203764.179011
ALGO-EUR,1642118400000,1.1907,1.2323,1.156,1.2131,389032.607921
ALGO-EUR,1642032000000,1.3017,1.3027,1.1724,1.1837,573177.337349
ALGO-EUR,1641945600000,1.28,1.3203,1.2697,1.3067,363379.495558
ALGO-EUR,1641859200000,1.2029,1.2762,1.1915,1.2688,263423.813844
ALGO-EUR,1641772800000,1.2313,1.2804,1.1531,1.2019,442693.918014
ALGO-EUR,1641686400000,1.2189,1.2729,1.207,1.2368,224245.169061
ALGO-EUR,1641600000000,1.2741,1.2924,1.1591,1.2206,567873.136294
ALGO-EUR,1641513600000,1.3844,1.3844,1.2372,1.2692,674141.914501
ALGO-EUR,1641427200000,1.3722,1.4228,1.3126,1.3869,575455.310657
ALGO-EUR,1641340800000,1.4838,1.5901,1.2864,1.3756,1003825.715419
ALGO-EUR,1641254400000,1.5877,1.63,1.4702,1.4827,803343.983739
ALGO-EUR,1641168000000,1.4729,1.6265,1.4371,1.5875,877790.505666
ALGO-EUR,1641081600000,1.5351,1.5709,1.4626,1.475,493105.901273
ALGO-EUR,1640995200000,1.4638,1.5565,1.4377,1.5312,406138.9404
ALGO-EUR,1640908800000,1.5263,1.5771,1.4323,1.461,826106.850309
ALGO-EUR,1640822400000,1.3921,1.5592,1.3404,1.5283,1486742.008696
ALGO-EUR,1640736000000,1.2988,1.4505,1.244,1.3917,737807.419255
ALGO-EUR,1640649600000,1.4645,1.4659,1.2808,1.3,640713.118916
ALGO-EUR,1640563200000,1.4216,1.5252,1.3968,1.4663,579599.227334
ALGO-EUR,1640476800000,1.3915,1.4545,1.373,1.4223,360893.284212
ALGO-EUR,1640390400000,1.3798,1.4122,1.3576,1.4031,371740.568174
ALGO-EUR,1640304000000,1.2991,1.4614,1.2766,1.3895,934326.462919
ALGO-EUR,1640217600000,1.2064,1.3135,1.1868,1.2959,559533.149627
ALGO-EUR,1640131200000,1.2041,1.2522,1.1901,1.2026,344836.928945
ALGO-EUR,1640044800000,1.152,1.2063,1.1462,1.2004,363449.246748
ALGO-EUR,1639958400000,1.2071,1.2071,1.1128,1.1506,433973.139603
ALGO-EUR,1639872000000,1.2245,1.27,1.2036,1.2036,184267.467375
ALGO-EUR,1639785600000,1.2006,1.2461,1.1839,1.2261,171664.311976
ALGO-EUR,1639699200000,1.2255,1.2369,1.1658,1.2027,232867.925451
ALGO-EUR,1639612800000,1.2656,1.2933,1.2207,1.2247,258072.442402
ALGO-EUR,1639526400000,1.2267,1.2883,1.161,1.2637,530553.750477
ALGO-EUR,1639440000000,1.1727,1.2392,1.1634,1.2238,295418.369595
ALGO-EUR,1639353600000,1.3614,1.3775,1.1729,1.1729,655085.002754
ALGO-EUR,1639267200000,1.3559,1.3851,1.336,1.3618,275996.95297
ALGO-EUR,1639180800000,1.2896,1.3965,1.27,1.3514,263049.30607
ALGO-EUR,1639094400000,1.3723,1.4185,1.2896,1.2903,358723.950882
ALGO-EUR,1639008000000,1.4992,1.5103,1.3745,1.3745,453373.808768
ALGO-EUR,1638921600000,1.486,1.5023,1.4163,1.4992,571666.291774
ALGO-EUR,1638835200000,1.5671,1.6064,1.4772,1.5004,518025.966697
ALGO-EUR,1638748800000,1.5612,1.6717,1.4293,1.5704,1397625.706232
ALGO-EUR,1638662400000,1.4761,1.5672,1.4051,1.5613,1818475.582952
ALGO-EUR,1638576000000,1.5431,1.5523,1.1944,1.4747,2710248.921112
ALGO-EUR,1638489600000,1.6697,1.7221,1.5008,1.544,800433.810688
ALGO-EUR,1638403200000,1.7349,1.8036,1.6365,1.6662,608232.275169
ALGO-EUR,1638316800000,1.5964,1.7892,1.5923,1.7369,996470.078123
ALGO-EUR,1638230400000,1.5727,1.6629,1.5336,1.6027,740953.956175
ALGO-EUR,1638144000000,1.5189,1.6277,1.5008,1.5721,714978.870994
ALGO-EUR,1638057600000,1.4789,1.52,1.391,1.52,782565.70738
ALGO-EUR,1637971200000,1.4208,1.5276,1.4196,1.4878,480575.606231
ALGO-EUR,1637884800000,1.6246,1.6255,1.4118,1.4176,1052537.719669
ALGO-EUR,1637798400000,1.5569,1.6446,1.541,1.6234,453768.736165
ALGO-EUR,1637712000000,1.6307,1.6679,1.5346,1.5563,560921.492147
ALGO-EUR,1637625600000,1.5476,1.6455,1.5109,1.6313,618525.026749
ALGO-EUR,1637539200000,1.6282,1.6296,1.5296,1.5557,758446.359637
ALGO-EUR,1637452800000,1.634,1.6807,1.5837,1.6275,609296.304938
ALGO-EUR,1637366400000,1.6714,1.6923,1.5618,1.6321,690436.724949
ALGO-EUR,1637280000000,1.6277,1.6931,1.5466,1.6767,921324.835689
ALGO-EUR,1637193600000,1.4651,2.4882,1.4651,1.6323,4671007.862554
ALGO-EUR,1637107200000,1.5386,1.5557,1.4144,1.4689,711417.101311
ALGO-EUR,1637020800000,1.664,1.664,1.3822,1.5269,1208970.576127
ALGO-EUR,1636934400000,1.735,1.7524,1.6384,1.6689,650529.824484
ALGO-EUR,1636848000000,1.8167,1.844,1.6808,1.731,661637.962523
ALGO-EUR,1636761600000,1.88,1.8904,1.7775,1.8145,690256.160917
ALGO-EUR,1636675200000,1.7632,2.0522,1.7543,1.8767,2275233.582614
ALGO-EUR,1636588800000,1.6823,1.8,1.6349,1.7767,945722.204253
ALGO-EUR,1636502400000,1.6807,1.992,1.6193,1.6862,1913529.013273
ALGO-EUR,1636416000000,1.7708,1.7764,1.6676,1.6765,642180.926659
ALGO-EUR,1636329600000,1.6148,1.8058,1.589,1.7677,1089103.61556
ALGO-EUR,1636243200000,1.5881,1.6193,1.5767,1.6153,202986.01895
ALGO-EUR,1636156800000,1.5959,1.6217,1.543,1.5924,288178.187607
ALGO-EUR,1636070400000,1.6099,1.6628,1.5846,1.5992,342838.319152
ALGO-EUR,1635984000000,1.6674,1.6913,1.5771,1.6092,563998.169878
ALGO-EUR,1635897600000,1.608,1.7076,1.5738,1.6589,798486.74804
ALGO-EUR,1635811200000,1.5822,1.6489,1.5815,1.6097,756591.941296
ALGO-EUR,1635724800000,1.5831,1.6149,1.5417,1.5816,382699.998131
ALGO-EUR,1635638400000,1.5763,1.6076,1.5204,1.5808,520080.206617
ALGO-EUR,1635552000000,1.6202,1.6213,1.539,1.5732,465738.945584
ALGO-EUR,1635465600000,1.5784,1.656,1.5719,1.6151,496878.812025
ALGO-EUR,1635379200000,1.5484,1.6115,1.5109,1.5762,701697.522334
ALGO-EUR,1635292800000,1.7659,1.7978,1.4681,1.5416,1044363.681821
ALGO-EUR,1635206400000,1.7636,1.809,1.68,1.7594,660995.010974
ALGO-EUR,1635120000000,1.5583,1.7844,1.5531,1.764,823862.572794
ALGO-EUR,1635033600000,1.6391,1.6472,1.534,1.5585,457042.124455
ALGO-EUR,1634947200000,1.5952,1.6671,1.5869,1.6404,337424.690467
ALGO-EUR,1634860800000,1.5328,1.6669,1.5245,1.5965,875047.511951
ALGO-EUR,1634774400000,1.5304,1.618,1.5036,1.5318,846516.546321
ALGO-EUR,1634688000000,1.469,1.5623,1.4479,1.5313,646775.743546
ALGO-EUR,1634601600000,1.4977,1.5176,1.4481,1.4699,659748.042872
ALGO-EUR,1634515200000,1.5239,1.5408,1.4782,1.4921,418740.451947
ALGO-EUR,1634428800000,1.5448,1.6299,1.4869,1.5164,652534.664639
ALGO-EUR,1634342400000,1.5147,1.592,1.4955,1.5474,459710.036125
ALGO-EUR,1634256000000,1.5613,1.5613,1.4865,1.5093,743469.410295
ALGO-EUR,1634169600000,1.57,1.6265,1.5351,1.5628,662250.879345
ALGO-EUR,1634083200000,1.5165,1.5879,1.4621,1.5809,535146.497895
ALGO-EUR,1633996800000,1.486,1.5226,1.3909,1.5158,990945.027777
ALGO-EUR,1633910400000,1.5247,1.5848,1.4533,1.4857,608469.102264
ALGO-EUR,1633824000000,1.6268,1.6337,1.5209,1.5308,329987.564566
ALGO-EUR,1633737600000,1.6404,1.6843,1.6101,1.6347,386179.045019
ALGO-EUR,1633651200000,1.6344,1.7318,1.6251,1.6426,849941.064342
ALGO-EUR,1633564800000,1.5683,1.6777,1.5134,1.6317,1284470.805639
ALGO-EUR,1633478400000,1.6836,1.7088,1.5365,1.5787,1605790.567945
ALGO-EUR,1633392000000,1.6726,1.7759,1.6543,1.6772,919953.751454
ALGO-EUR,1633305600000,1.7069,1.8047,1.5921,1.6678,1989011.3618
ALGO-EUR,1633219200000,1.5265,1.7209,1.5,1.7082,1360025.818602
ALGO-EUR,1633132800000,1.5263,1.627,1.4734,1.5275,862985.801873
ALGO-EUR,1633046400000,1.406,1.5653,1.3788,1.5264,1115922.776366
ALGO-EUR,1632960000000,1.3805,1.4317,1.3391,1.4074,853404.547024
ALGO-EUR,1632873600000,1.3395,1.4977,1.3295,1.3814,1004656.214737
ALGO-EUR,1632787200000,1.4295,1.4699,1.3307,1.3419,966497.899637
ALGO-EUR,1632700800000,1.5123,1.5899,1.43,1.43,1133509.607882
ALGO-EUR,1632614400000,1.4775,1.5193,1.3437,1.5173,1017138.725897
ALGO-EUR,1632528000000,1.5268,1.5477,1.4482,1.4848,802058.727707
ALGO-EUR,1632441600000,1.7064,1.7064,1.4366,1.5227,2491329.95171
ALGO-EUR,1632355200000,1.575,1.8,1.5353,1.709,2655695.305707
ALGO-EUR,1632268800000,1.3439,1.6169,1.3232,1.575,1822796.999363
ALGO-EUR,1632182400000,1.4141,1.5567,1.3,1.3431,2284807.373414
ALGO-EUR,1632096000000,1.6846,1.6864,1.3022,1.4249,3108679.372918
ALGO-EUR,1632009600000,1.7686,1.8424,1.66,1.6855,1332434.398224
ALGO-EUR,1631923200000,1.6418,1.8197,1.6187,1.7636,1498200.427065
ALGO-EUR,1631836800000,1.7355,1.8353,1.51,1.6358,1706105.522741
ALGO-EUR,1631750400000,1.7028,1.8888,1.5786,1.7362,3199845.721815
ALGO-EUR,1631664000000,1.7275,1.774,1.6913,1.7043,1501836.649868
ALGO-EUR,1631577600000,1.8367,1.922,1.6801,1.7296,2123076.979399
ALGO-EUR,1631491200000,2.0206,2.1608,1.6743,1.8377,4231054.58266
ALGO-EUR,1631404800000,1.6863,2.0886,1.62,2.0164,4904627.936698
ALGO-EUR,1631318400000,1.7052,1.9381,1.58,1.678,4044309.820872
ALGO-EUR,1631232000000,1.9465,2.1,1.5401,1.7025,6670584.997988
ALGO-EUR,1631145600000,1.6205,2.305,1.6001,1.9482,10279093.364205
ALGO-EUR,1631059200000,1.0743,1.6672,1.0465,1.6248,10627066.417152
ALGO-EUR,1630972800000,1.2375,1.2778,0.86118,1.073,1519700.769914
ALGO-EUR,1630886400000,1.1071,1.25,1.0622,1.2319,1137424.291941
ALGO-EUR,1630800000000,1.0171,1.149,0.99902,1.106,972408.188253
ALGO-EUR,1630713600000,1.0286,1.0438,1.0011,1.017,268541.696769
ALGO-EUR,1630627200000,0.96309,1.0716,0.93459,1.0266,629972.279373
ALGO-EUR,1630540800000,0.98009,0.99499,0.94562,0.9661,463108.299495
ALGO-EUR,1630454400000,0.94203,1.0052,0.91614,0.97749,612165.363315
ALGO-EUR,1630368000000,0.86498,0.98928,0.85423,0.94546,1572207.350616
ALGO-EUR,1630281600000,0.8631,0.92829,0.83,0.8659,551204.862014
ALGO-EUR,1630195200000,0.87883,0.90439,0.85098,0.86555,236459.233805
ALGO-EUR,1630108800000,0.89944,0.91045,0.86652,0.88044,312190.171332
ALGO-EUR,1630022400000,0.8423,0.90303,0.81648,0.90185,523571.360331
ALGO-EUR,1629936000000,0.90417,0.91305,0.82911,0.84423,296336.745831
ALGO-EUR,1629849600000,0.8847,0.91852,0.85236,0.90473,556835.65686
ALGO-EUR,1629763200000,0.98753,0.98863,0.86297,0.88503,773376.750928
ALGO-EUR,1629676800000,0.99107,1.013,0.94234,0.98826,916869.125513
ALGO-EUR,1629590400000,0.98429,1.0697,0.95808,0.99218,965032.622209
ALGO-EUR,1629504000000,0.97322,1.1,0.93691,0.98259,1629398.184923
ALGO-EUR,1629417600000,0.89527,0.9855,0.89059,0.97398,1856647.33587
ALGO-EUR,1629331200000,0.79211,0.91665,0.78306,0.89321,2271842.875063
ALGO-EUR,1629244800000,0.74668,0.82529,0.74568,0.78795,1619582.40907