candles/APT-EUR.csv

market,time,open,high,low,close,volume
APT-EUR,1707868800000,8.512,8.8573,8.4566,8.8177,8213.36332427
APT-EUR,1707782400000,8.5125,8.6414,8.276,8.6047,44968.51013413
APT-EUR,1707696000000,8.3489,8.6097,8.1263,8.5062,31082.78089042
APT-EUR,1707609600000,8.3633,8.5301,8.2707,8.3573,14489.78623601
APT-EUR,1707523200000,8.3726,8.5326,8.2606,8.3621,17860.14043966
APT-EUR,1707436800000,8.1087,8.4707,8.1087,8.35,30451.45769802
APT-EUR,1707350400000,8.1727,8.2843,8.0938,8.1321,25021.02229423
APT-EUR,1707264000000,7.9711,8.2227,7.88,8.1568,8747.60466923
APT-EUR,1707177600000,8.033,8.1079,7.8881,7.9707,15097.01397876
APT-EUR,1707091200000,8.2083,8.4101,7.9757,8.0621,28535.11558279
APT-EUR,1707004800000,8.4753,8.4753,8.1765,8.2231,16695.35899594
APT-EUR,1706918400000,8.7238,9.0019,8.4693,8.4777,48919.44250173
APT-EUR,1706832000000,8.4914,8.7359,8.4429,8.6945,58098.59485569
APT-EUR,1706745600000,8.2,8.5443,7.952,8.4984,41044.48743329
APT-EUR,1706659200000,8.3389,8.4721,8,8.1747,29823.10979356
APT-EUR,1706572800000,8.4877,8.7584,8.3146,8.3713,21148.66616226
APT-EUR,1706486400000,8.1557,8.72,8.1557,8.5361,28066.15280858
APT-EUR,1706400000000,8.4203,8.489,8.0421,8.1249,15740.37978399
APT-EUR,1706313600000,8.0408,8.6271,8.0009,8.4112,41201.44545499
APT-EUR,1706227200000,7.6742,8.1759,7.6189,8.0412,32435.44027303
APT-EUR,1706140800000,7.8728,7.9194,7.5573,7.6947,14485.21605216
APT-EUR,1706054400000,8.0259,8.0259,7.7338,7.8804,53587.77773561
APT-EUR,1705968000000,7.4148,8.1048,6.9244,8.0533,108031.45417705
APT-EUR,1705881600000,7.7794,7.8122,7.272,7.3919,21816.10345451
APT-EUR,1705795200000,7.8433,7.9725,7.7417,7.7495,12084.38351956
APT-EUR,1705708800000,7.872,7.8882,7.642,7.8544,23390.72872225
APT-EUR,1705622400000,8.0275,8.0275,7.4665,7.8837,24355.75895135
APT-EUR,1705536000000,8.5573,8.7433,7.9557,8.0132,36848.5287321
APT-EUR,1705449600000,8.6893,8.7067,8.4,8.5838,26339.52965637
APT-EUR,1705363200000,8.7039,8.8153,8.4153,8.6586,50744.10219547
APT-EUR,1705276800000,8.807,9.541,8.5886,8.7227,106619.09636773
APT-EUR,1705190400000,9.1552,9.2043,8.7086,8.8403,50732.80985853
APT-EUR,1705104000000,8.2643,9.4955,7.9216,9.1708,144811.69506428
APT-EUR,1705017600000,8.5974,9.0645,7.8016,8.27,97332.02099108
APT-EUR,1704931200000,8.0446,8.8,8.0143,8.6351,90030.48194892
APT-EUR,1704844800000,7.5562,8.3134,7.3202,8.1118,71327.2124155
APT-EUR,1704758400000,8,8.0082,7.2748,7.5866,75318.96444521
APT-EUR,1704672000000,7.7392,8.1051,7.1487,8.0417,55680.42558817
APT-EUR,1704585600000,8.2604,8.4963,7.6628,7.7554,39893.29851221
APT-EUR,1704499200000,8.8532,8.8532,8.1178,8.2979,77839.81818301
APT-EUR,1704412800000,9.4414,10.028,8.6164,8.848,150818.49441447
APT-EUR,1704326400000,8.3627,10.192,8.0986,9.4007,252993.21697341
APT-EUR,1704240000000,9.392,9.4958,7.1733,8.3105,73503.83100384
APT-EUR,1704153600000,8.9868,9.4746,8.9569,9.3944,45126.12851647
APT-EUR,1704067200000,8.5744,9.1126,8.4,9.0085,26874.72975492
APT-EUR,1703980800000,8.5195,8.8661,8.3253,8.5343,16130.77829857
APT-EUR,1703894400000,8.7916,8.8768,8.5217,8.5217,8594.8267129
APT-EUR,1703808000000,8.7707,9.183,8.5174,8.7768,42288.57135213
APT-EUR,1703721600000,9.1535,9.351,8.5954,8.7056,54750.18581779
APT-EUR,1703635200000,9.7468,9.9499,9.0405,9.1413,77842.21225212
APT-EUR,1703548800000,9.4363,9.8716,8.3148,9.765,149171.19064388
APT-EUR,1703462400000,8.4926,9.7391,8.3523,9.4522,156589.29897837
APT-EUR,1703376000000,8.4748,9,8.25,8.5052,124657.22613884
APT-EUR,1703289600000,8.4368,9.2358,8.1938,8.4399,214295.37411656
APT-EUR,1703203200000,7.7324,8.5696,7.5601,8.4045,78659.67995523
APT-EUR,1703116800000,7.4016,7.9144,7.3242,7.7325,49225.88218906
APT-EUR,1703030400000,7.3457,7.595,7.237,7.3959,35540.26550075
APT-EUR,1702944000000,7.2358,7.4005,6.9997,7.3757,23902.73199114
APT-EUR,1702857600000,7.4201,7.424,6.8439,7.2128,43398.54329287
APT-EUR,1702771200000,7.5117,7.6449,7.3357,7.3712,24562.94837287
APT-EUR,1702684800000,7.5904,7.8,7.4335,7.5,75679.36332001
APT-EUR,1702598400000,7.6555,7.6792,7.3755,7.5375,76891.52428454
APT-EUR,1702512000000,7.8937,7.9561,7.2807,7.6569,185415.52197329
APT-EUR,1702425600000,8.3602,8.55,7.5658,7.9063,147873.10062553
APT-EUR,1702339200000,7.2651,8.5188,7.2526,8.4382,194820.11326333
APT-EUR,1702252800000,7.8095,7.8411,6.84,7.2403,55998.20334796
APT-EUR,1702166400000,7.72,7.8881,7.4291,7.8383,48497.58805847
APT-EUR,1702080000000,7.952,8.16,7.6,7.6845,39857.54014729
APT-EUR,1701993600000,7.3677,8.0531,7.3023,7.8789,66666.18111827
APT-EUR,1701907200000,6.8775,7.5775,6.8603,7.3366,40174.86983795
APT-EUR,1701820800000,7.1702,7.2679,6.8313,6.8638,18641.70520282
APT-EUR,1701734400000,7.1537,7.2374,6.7796,7.1146,29422.56483347
APT-EUR,1701648000000,6.7218,7.2245,6.2532,7.1642,34842.83075288
APT-EUR,1701561600000,6.7332,6.9007,6.6472,6.71,14151.08899535
APT-EUR,1701475200000,6.4775,6.8192,6.4665,6.7222,16949.21504568
APT-EUR,1701388800000,6.418,6.5252,6.3434,6.4967,16514.35789824
APT-EUR,1701302400000,6.4433,6.5322,6.3658,6.4083,10038.30003223
APT-EUR,1701216000000,6.3844,6.5025,6.2644,6.4192,7713.69051401
APT-EUR,1701129600000,6.3592,6.4631,6.161,6.379,9084.49468925
APT-EUR,1701043200000,6.6594,6.7095,6.2414,6.3413,10236.89432568
APT-EUR,1700956800000,6.7884,6.8459,6.4633,6.6606,16745.19857055
APT-EUR,1700870400000,6.7572,6.9571,6.7058,6.7771,11283.92674852
APT-EUR,1700784000000,6.6462,6.8478,6.6,6.7938,25970.34978318
APT-EUR,1700697600000,6.7083,6.7705,6.5809,6.6255,9072.35272632
APT-EUR,1700611200000,6.2972,6.8314,6.2961,6.7036,15339.52268633
APT-EUR,1700524800000,6.7716,6.8172,6.1844,6.2304,23232.90048761
APT-EUR,1700438400000,6.641,6.8525,6.5279,6.5682,16977.85708063
APT-EUR,1700352000000,6.4475,6.6409,6.3268,6.626,9232.66268217
APT-EUR,1700265600000,6.6477,6.6483,6.16,6.4888,6418.90790909
APT-EUR,1700179200000,6.722,7.063,6.39,6.6376,16478.99180095
APT-EUR,1700092800000,7.1497,7.6324,6.6357,6.7079,28538.71582232
APT-EUR,1700006400000,6.5349,7.1498,6.5085,7.1097,32018.06736322
APT-EUR,1699920000000,6.73,6.8537,6.27,6.5383,142417.89139776
APT-EUR,1699833600000,7.3095,7.4867,6.8149,6.8665,18878.14116684
APT-EUR,1699747200000,7.1844,7.9536,6.786,7.2619,50324.93106678
APT-EUR,1699660800000,7.0165,7.5,6.75,7.1703,66538.98171912
APT-EUR,1699574400000,6.8252,7.0904,6.6494,7.0361,37195.71596815
APT-EUR,1699488000000,6.9258,7.29,5.946,6.8577,49422.29476678
APT-EUR,1699401600000,6.6911,7.048,6.6657,6.9164,6660.45057437
APT-EUR,1699315200000,6.9252,7.1628,6.5897,6.8178,35946.88568382
APT-EUR,1699228800000,6.4094,6.9637,6.3764,6.8844,25774.60860041
APT-EUR,1699142400000,6.5107,6.6773,6.3093,6.4156,11032.57524744
APT-EUR,1699056000000,6.2665,6.6042,6.2474,6.4805,5378.75413239
APT-EUR,1698969600000,6.2591,6.2864,6.035,6.2548,10182.22722796
APT-EUR,1698883200000,6.7231,6.7911,6.13,6.3064,18106.97993193
APT-EUR,1698796800000,6.667,6.9194,6.34,6.7188,41607.04424002
APT-EUR,1698710400000,6.54,7.0093,6.4152,6.6259,46314.30155967
APT-EUR,1698624000000,6.3722,6.61,6.3308,6.4621,19518.63942555
APT-EUR,1698537600000,6.4827,6.525,6.3255,6.4368,8818.90553521
APT-EUR,1698451200000,6.208,6.4824,6.208,6.4824,15287.61002152
APT-EUR,1698364800000,6.1668,6.3999,5.9694,6.221,12527.34756747
APT-EUR,1698278400000,6.4907,6.5873,5.9718,6.2046,41572.74098121
APT-EUR,1698192000000,5.969,6.6551,5.8841,6.5531,91293.99087012
APT-EUR,1698105600000,5.7943,6.202,5.5924,5.8845,66923.56465706
APT-EUR,1698019200000,5.8182,6.0478,5.4592,5.8085,118221.40498822
APT-EUR,1697932800000,5.2269,6.2,5.1553,5.8031,250923.27707748
APT-EUR,1697846400000,4.8206,5.5233,4.7524,5.2307,121701.76494222
APT-EUR,1697760000000,4.6954,4.914,4.6905,4.7879,7864.53025005
APT-EUR,1697673600000,4.6897,4.7604,4.5721,4.624,5034.30499486
APT-EUR,1697587200000,4.6866,4.75,4.6473,4.6956,716.07806134
APT-EUR,1697500800000,4.8921,4.8921,4.6141,4.699,5118.3634151
APT-EUR,1697414400000,4.6885,4.9609,4.6785,4.8077,4893.86075208
APT-EUR,1697328000000,4.6758,4.7026,4.6412,4.6905,1192.39617184
APT-EUR,1697241600000,4.6759,4.7284,4.664,4.7187,876.78324598
APT-EUR,1697155200000,4.6202,4.7203,4.5618,4.6978,3517.32137982
APT-EUR,1697068800000,4.5251,4.6751,4.4657,4.5628,1076.32534362
APT-EUR,1696982400000,4.6296,4.6393,4.4859,4.5525,8286.03327657
APT-EUR,1696896000000,4.65,4.7239,4.56,4.6531,1684.4815165
APT-EUR,1696809600000,4.9097,4.9504,4.605,4.6816,9009.92587108
APT-EUR,1696723200000,4.9743,4.9744,4.9138,4.934,2457.29950774
APT-EUR,1696636800000,5.0121,5.0324,4.9509,4.989,969.92648003
APT-EUR,1696550400000,4.9895,5.0652,4.9568,5.043,2272.21165596
APT-EUR,1696464000000,5.0779,5.0837,4.9533,4.9866,2173.99338457
APT-EUR,1696377600000,5.0648,5.0835,4.9342,5.0835,2706.21739796
APT-EUR,1696291200000,5.1505,5.1805,5.08,5.1121,3132.89061483
APT-EUR,1696204800000,5.3652,5.429,5.1,5.1529,6930.72013223
APT-EUR,1696118400000,5.1717,5.3952,5.1681,5.3625,9216.70534651
APT-EUR,1696032000000,5.1,5.2076,5.048,5.1832,7537.0216869
APT-EUR,1695945600000,5.0868,5.2487,5.0703,5.1014,6637.13233009
APT-EUR,1695859200000,5.0939,5.112,5.0174,5.0412,9503.61483377
APT-EUR,1695772800000,5.0044,5.0744,4.935,5.0643,5555.72480678
APT-EUR,1695686400000,5.2429,5.3373,4.9039,5.0048,20187.7604326
APT-EUR,1695600000000,5.0047,5.4756,5.0018,5.2432,100180.46522964
APT-EUR,1695513600000,4.7897,5.1556,4.7897,4.9969,47554.91201908
APT-EUR,1695427200000,4.8481,4.8507,4.7759,4.8298,1992.74164894
APT-EUR,1695340800000,4.7554,4.8296,4.7554,4.8223,1546.88940573
APT-EUR,1695254400000,4.905,4.92,4.7554,4.7736,1413.77556743
APT-EUR,1695168000000,4.9078,4.9078,4.7695,4.85,5925.41220309
APT-EUR,1695081600000,4.8185,4.9283,4.8001,4.8866,1993.16035324
APT-EUR,1694995200000,4.8499,5.0259,4.8418,4.8536,6010.69975253
APT-EUR,1694908800000,4.94,4.9652,4.8742,4.8892,1506.59170938
APT-EUR,1694822400000,4.9559,5.0115,4.9287,4.9812,1629.00326847
APT-EUR,1694736000000,4.9175,4.9538,4.8,4.9401,1629.90016854
APT-EUR,1694649600000,4.8848,4.9419,4.7936,4.9049,2493.28509874
APT-EUR,1694563200000,4.7164,4.9679,4.7164,4.8638,8393.06430489
APT-EUR,1694476800000,4.8258,4.8463,4.6789,4.6789,3097.05113223
APT-EUR,1694390400000,4.8146,4.8261,4.56,4.66,7804.56720357
APT-EUR,1694304000000,5.0358,5.0609,4.7906,4.8237,7700.8842358
APT-EUR,1694217600000,5.1606,5.1606,5.0944,5.1379,3167.90592783
APT-EUR,1694131200000,5.2457,5.2831,5.115,5.1595,1933.75151334
APT-EUR,1694044800000,5.173,5.296,5.1337,5.2577,8121.81759093
APT-EUR,1693958400000,5.1531,5.1764,5.0205,5.1562,1409.96709667
APT-EUR,1693872000000,5.1157,5.1723,5.0529,5.1397,1011.54106916
APT-EUR,1693785600000,5.0705,5.1703,5.0397,5.1002,1250.08253957
APT-EUR,1693699200000,5.1535,5.169,5.0399,5.0759,962.3715617
APT-EUR,1693612800000,5.159,5.2475,5.0964,5.168,8902.75488378
APT-EUR,1693526400000,5.1185,5.1398,4.9932,5.1015,1412.2540803
APT-EUR,1693440000000,5.25,5.3448,5.0249,5.0942,3560.78945079
APT-EUR,1693353600000,5.4445,5.454,5.2514,5.303,10695.87640741
APT-EUR,1693267200000,5.2774,5.4887,5.16,5.4111,8239.22778333
APT-EUR,1693180800000,5.2414,5.3078,5.1483,5.301,4921.42642758
APT-EUR,1693094400000,5.3166,5.3463,5.2489,5.2584,6892.92116553
APT-EUR,1693008000000,5.2434,5.353,5.2434,5.3196,3721.33997609
APT-EUR,1692921600000,5.264,5.2775,5.1916,5.2775,5304.87507203
APT-EUR,1692835200000,5.542,5.5666,5.2829,5.3852,3044.88328522
APT-EUR,1692748800000,5.4218,5.6193,5.3834,5.5291,2427.51733659
APT-EUR,1692662400000,5.4544,5.4544,5.2097,5.3453,2316.10025357
APT-EUR,1692576000000,5.486,5.5145,5.3501,5.4702,2073.50041272
APT-EUR,1692489600000,5.5454,5.7292,5.4717,5.5859,3492.05943164
APT-EUR,1692403200000,5.3842,5.5842,5.3842,5.5124,2915.77281323
APT-EUR,1692316800000,5.2328,5.4275,5.0566,5.3857,14031.23235746
APT-EUR,1692230400000,5.6117,5.8005,4.5601,5.2439,27743.94661874
APT-EUR,1692144000000,5.9767,5.9943,5.5,5.6877,11084.10747574
APT-EUR,1692057600000,6.4647,6.4647,5.618,5.9696,13439.08707306
APT-EUR,1691971200000,6.4334,6.5264,6.4154,6.487,22967.6717499
APT-EUR,1691884800000,6.5713,6.6177,6.4234,6.4526,8363.61285748
APT-EUR,1691798400000,6.4789,6.5816,6.4563,6.5572,19553.98700601
APT-EUR,1691712000000,6.4952,6.509,6.3716,6.4787,29640.25004454
APT-EUR,1691625600000,6.732,6.9375,6.48,6.5088,92928.00859315
APT-EUR,1691539200000,6.1,7.2549,6.082,6.7366,217516.45683826
APT-EUR,1691452800000,6.0408,6.1567,6.0212,6.125,1368.0598923
APT-EUR,1691366400000,6.1193,6.1255,5.9,6.0581,1790.82268307
APT-EUR,1691280000000,6.1379,6.1754,6.0726,6.0957,2550.923789
APT-EUR,1691193600000,6.06,6.095,6.0218,6.0916,2318.0261696
APT-EUR,1691107200000,6.178,6.2019,6,6.0825,3116.01463116
APT-EUR,1691020800000,6.2641,6.3022,6.13,6.1764,2033.54983663
APT-EUR,1690934400000,6.4048,6.4062,6.1941,6.2963,1901.68584267
APT-EUR,1690848000000,6.3313,6.4106,6.2125,6.397,10250.55070775
APT-EUR,1690761600000,6.3717,6.4363,6.3115,6.3763,8207.56606165
APT-EUR,1690675200000,6.4603,6.5088,6.25,6.35,1994.40491712
APT-EUR,1690588800000,6.4005,6.4871,6.4003,6.4693,773.38731564
APT-EUR,1690502400000,6.4318,6.4419,6.3477,6.4226,1633.38883695
APT-EUR,1690416000000,6.356,6.4417,6.2948,6.4206,2056.632534
APT-EUR,1690329600000,6.2957,6.4281,6.2344,6.3075,4290.71627223
APT-EUR,1690243200000,6.3742,6.3949,6.2,6.2892,9690.23789142
APT-EUR,1690156800000,6.79,6.79,6.329,6.382,11194.57313174
APT-EUR,1690070400000,6.8757,6.8925,6.7501,6.7751,6096.92683224
APT-EUR,1689984000000,6.8514,6.9732,6.8062,6.8849,15032.35193909
APT-EUR,1689897600000,6.7008,6.8205,6.6672,6.773,2614.43002704
APT-EUR,1689811200000,6.737,6.8672,6.5896,6.6714,3928.92108447
APT-EUR,1689724800000,6.8262,6.8402,6.652,6.7483,3507.61073224
APT-EUR,1689638400000,6.9463,7.2496,6.5904,6.7696,14126.25555136
APT-EUR,1689552000000,6.6684,7.0666,6.5831,7.0137,24729.88221359
APT-EUR,1689465600000,6.6732,6.8093,6.5665,6.5665,18135.39761375
APT-EUR,1689379200000,6.5209,6.75,6.4987,6.63,6907.58413545
APT-EUR,1689292800000,6.7668,7.0983,6.3144,6.5712,42886.01168176
APT-EUR,1689206400000,6.281,6.85,6.2189,6.7164,17889.52724346
APT-EUR,1689120000000,6.3948,6.4481,6.1787,6.256,4656.17776299
APT-EUR,1689033600000,6.4295,6.4715,6.3003,6.4189,4650.31519282
APT-EUR,1688947200000,6.36,6.5502,6.2293,6.4296,4053.60736431
APT-EUR,1688860800000,6.4157,6.6025,6.4,6.466,3757.72480054
APT-EUR,1688774400000,6.5862,6.6097,6.3037,6.4516,4236.10107482
APT-EUR,1688688000000,6.5144,6.665,6.4686,6.5868,4684.66454923
APT-EUR,1688601600000,6.8739,7.0464,6.5347,6.5347,8764.96724238
APT-EUR,1688515200000,7.0614,7.3043,6.7203,6.8614,30685.54762563
APT-EUR,1688428800000,6.9492,7.6386,6.9492,7.0754,60395.91783683
APT-EUR,1688342400000,6.7641,6.9699,6.7288,6.8712,3795.16868168
APT-EUR,1688256000000,6.7635,6.8124,6.55,6.6955,8813.3661749
APT-EUR,1688169600000,6.6283,6.7491,6.475,6.7491,7404.81122406
APT-EUR,1688083200000,6.5717,6.8813,6.1264,6.6455,22101.27837033
APT-EUR,1687996800000,6.3542,6.9114,6.3542,6.6073,24552.74764859
APT-EUR,1687910400000,6.7589,6.7589,6.1778,6.3558,9497.21170893
APT-EUR,1687824000000,6.7087,6.8676,6.6305,6.7825,11616.34869191
APT-EUR,1687737600000,6.7879,7.0634,6.61,6.6499,21447.61023953
APT-EUR,1687651200000,6.743,7.2293,6.743,6.943,8051.13568673
APT-EUR,1687564800000,6.9679,7.1055,6.5857,6.7308,6409.45271535
APT-EUR,1687478400000,6.785,7.2922,6.7199,7.0382,11697.99601761
APT-EUR,1687392000000,6.8818,7.0804,6.65,6.6991,7718.25367298
APT-EUR,1687305600000,6.5728,6.9233,6.4959,6.7869,24873.86157003
APT-EUR,1687219200000,6.3264,6.6384,6.1296,6.5834,20212.20821819
APT-EUR,1687132800000,6.1197,6.43,6.1099,6.3508,13687.46111188
APT-EUR,1687046400000,6.3902,6.6339,6.0715,6.1396,40714.25006945
APT-EUR,1686960000000,5.7071,6.464,5.7071,6.3988,29561.69387912
APT-EUR,1686873600000,5.6256,5.7753,5.5416,5.7549,3706.04326259
APT-EUR,1686787200000,5.5806,5.7244,5.5031,5.6798,6798.88125658
APT-EUR,1686700800000,5.9,5.9084,5.5,5.575,5707.66163439
APT-EUR,1686614400000,5.7917,5.9731,5.6598,5.7888,19474.84314438
APT-EUR,1686528000000,5.7768,6.0021,5.6869,5.82,18849.34345669
APT-EUR,1686441600000,5.6504,6.2823,5.48,5.8485,31560.5176588
APT-EUR,1686355200000,6.9302,6.9302,5.1239,5.6603,29055.13923745
APT-EUR,1686268800000,7.1213,7.2253,6.7841,6.9075,3624.90891311
APT-EUR,1686182400000,7.2418,7.2556,7.0275,7.1297,1401.0292092
APT-EUR,1686096000000,7.5895,7.6217,7.1369,7.1489,4345.81520359
APT-EUR,1686009600000,7.5487,7.7912,7.15,7.6916,10732.8108591
APT-EUR,1685923200000,8.5757,8.5757,7.386,7.619,17210.16018099
APT-EUR,1685836800000,8.3675,8.7869,8.3675,8.6012,8902.3802085
APT-EUR,1685750400000,8.439,8.5885,8.3226,8.4037,8027.68348602
APT-EUR,1685664000000,7.8483,8.8714,7.8483,8.441,19206.19593347
APT-EUR,1685577600000,7.8085,8.035,7.7776,7.9619,5713.9891481
APT-EUR,1685491200000,7.9065,8.2137,7.7268,7.7979,14575.27675542
APT-EUR,1685404800000,7.8725,8,7.8245,7.9109,7999.10579452
APT-EUR,1685318400000,7.9513,8.02,7.7119,7.9854,11019.86525308
APT-EUR,1685232000000,7.6848,8.0248,7.6444,7.941,15818.43503681
APT-EUR,1685145600000,7.519,7.6779,7.519,7.6779,2445.54570129
APT-EUR,1685059200000,7.4276,7.5932,7.3243,7.5269,1705.434702
APT-EUR,1684972800000,7.4689,7.5236,7.2856,7.454,2013.51835948
APT-EUR,1684886400000,7.8733,7.8769,7.37,7.5179,1792.32288825
APT-EUR,1684800000000,7.4914,7.9333,7.4587,7.9008,2962.11768452
APT-EUR,1684713600000,7.463,7.586,7.4258,7.5257,993.71617439
APT-EUR,1684627200000,7.8319,7.8319,7.463,7.5682,2106.68239255
APT-EUR,1684540800000,7.7472,7.8733,7.7428,7.7987,497.80717645
APT-EUR,1684454400000,7.8906,7.918,7.7641,7.8074,1086.86569875
APT-EUR,1684368000000,7.9715,8.0542,7.7746,7.9507,2693.33571412
APT-EUR,1684281600000,7.9283,8.1551,7.706,8.0636,4645.48900038
APT-EUR,1684195200000,7.8004,7.9879,7.7772,7.8406,2967.49771429
APT-EUR,1684108800000,7.7333,8.287,7.701,7.8807,4951.49741052
APT-EUR,1684022400000,7.6411,7.9936,7.5155,7.7844,3442.60732649
APT-EUR,1683936000000,7.5126,7.6562,7.5126,7.6562,602.27920582
APT-EUR,1683849600000,7.3379,7.6439,7.098,7.6439,2564.23017036
APT-EUR,1683763200000,7.7807,7.7807,7.2394,7.3778,4624.90566618
APT-EUR,1683676800000,7.613,7.9633,7.3503,7.8383,21864.11845937
APT-EUR,1683590400000,7.5512,7.6609,7.369,7.5436,1895.72064482
APT-EUR,1683504000000,8.3299,8.4122,7.3289,7.5413,10910.52813654
APT-EUR,1683417600000,8.4408,8.5648,8.3589,8.4279,2731.12024495
APT-EUR,1683331200000,8.9054,8.9753,8.22,8.3611,5411.75203236
APT-EUR,1683244800000,8.7838,8.9816,8.7436,8.9196,3144.56697988
APT-EUR,1683158400000,9.0122,9.0545,8.6999,8.7869,3095.44843866
APT-EUR,1683072000000,8.9806,9.1436,8.576,9.1436,7144.67908055
APT-EUR,1682985600000,9.0325,9.0877,8.9202,9.0877,1517.52835739
APT-EUR,1682899200000,9.3392,9.3392,8.9417,9.0537,4045.4886784
APT-EUR,1682812800000,9.7113,9.9446,9.387,9.4152,8060.74278257
APT-EUR,1682726400000,9.2279,9.8849,9.2279,9.7666,24705.99873047
APT-EUR,1682640000000,9.17,9.2469,9,9.2087,1993.19362371
APT-EUR,1682553600000,9.0342,9.3862,9.0329,9.2038,6709.83485674
APT-EUR,1682467200000,9.4079,9.8297,8.5498,9.0707,19503.57869294
APT-EUR,1682380800000,9.1359,9.553,8.9425,9.4362,14041.20774001
APT-EUR,1682294400000,9.1932,9.4703,9.0944,9.2862,3452.70253988
APT-EUR,1682208000000,9.2581,9.4152,8.95,9.3134,4611.79527293
APT-EUR,1682121600000,9.2398,9.6796,9.119,9.4278,10070.41066739
APT-EUR,1682035200000,10.083,10.182,9.0528,9.2379,10712.67030698
APT-EUR,1681948800000,10.376,10.461,9.9022,10.082,6377.81647891
APT-EUR,1681862400000,11.551,11.833,10.2,10.337,5875.18514827
APT-EUR,1681776000000,11.314,11.604,11.169,11.548,4290.60272277
APT-EUR,1681689600000,11.347,11.6,11.1,11.29,7291.62899724
APT-EUR,1681603200000,11.433,11.521,10.882,11.404,7817.0814359
APT-EUR,1681516800000,11.44,11.71,11.32,11.444,7768.81700691
APT-EUR,1681430400000,11.243,12.205,11.063,11.521,46827.35363044
APT-EUR,1681344000000,10.315,11.36,10.315,11.199,25794.13984089
APT-EUR,1681257600000,10.868,10.971,10.178,10.366,9475.02262543
APT-EUR,1681171200000,10.498,11.366,10.414,10.752,19878.12380569
APT-EUR,1681084800000,10.129,10.504,10.039,10.463,5322.30644906
APT-EUR,1680998400000,10.118,10.227,9.9859,10.156,5712.75210243
APT-EUR,1680912000000,10.276,10.384,9.8,10.149,4386.39324737
APT-EUR,1680825600000,10.517,10.552,10.132,10.219,3885.34917611
APT-EUR,1680739200000,10.52,10.714,10.366,10.487,6340.24317855
APT-EUR,1680652800000,10.426,10.974,10.302,10.609,18256.03414877
APT-EUR,1680566400000,10.551,10.607,10.389,10.486,24737.79766608