btc_price_anany/data/btcusdt_1mo.csv

open_time,open,high,low,close,volume,close_time,quote_volume,trades,taker_buy_volume,taker_buy_quote_volume,ignore
1501545600000,4261.48000000,4745.42000000,3400.00000000,4724.89000000,10015.64027200,1504223999999,42538297.66482722,69180,4610.01943100,19419232.11660334,10779.83873125
1504224000000,4689.89000000,4939.19000000,2817.00000000,4378.51000000,27634.18912000,1506815999999,110493081.58501816,228745,12353.17004300,49199923.91602857,11158.76978487
1506816000000,4378.49000000,6498.01000000,4110.00000000,6463.00000000,41626.38846300,1509494399999,228736757.83148792,303389,19231.85885300,105340098.61188824,15785.31815937
1509494400000,6463.00000000,11300.03000000,5325.01000000,9838.96000000,108487.97811900,1512086399999,892748838.39738990,577424,55476.98353800,464487575.89980884,34507.18297716
1512086400000,9837.00000000,19798.68000000,9380.00000000,13716.36000000,408476.65839900,1514764799999,5975573892.33559395,3082883,213940.58709900,3122653751.34879877,0
1514764800000,13715.65000000,17176.24000000,9035.00000000,10285.10000000,816675.56446700,1517443199999,9979686765.57534106,7214977,405900.52508400,4998781571.24693058,0
1517443200000,10285.10000000,11786.01000000,6000.01000000,10326.76000000,1243940.85531000,1519862399999,11576600898.49658111,11684784,605296.66562600,5637272324.13599608,0
1519862400000,10325.64000000,11710.00000000,6600.10000000,6923.91000000,1235326.31402000,1522540799999,10789435243.86019626,9237002,600809.01064500,5248981630.13088936,0
1522540800000,6922.00000000,9759.82000000,6430.00000000,9246.01000000,1110964.01558100,1525132799999,8963408127.53916937,7421056,562990.66695300,4545945701.67625334,0
1525132800000,9246.01000000,10020.00000000,7032.95000000,7485.01000000,914476.37788500,1527811199999,7717053810.96064344,7433740,465963.94634100,3927577118.13362902,0
1527811200000,7485.01000000,7786.69000000,5750.00000000,6390.07000000,942249.76594400,1530403199999,6334765066.66844589,6911213,511693.58065500,3444934498.10566652,0
1530403200000,6391.08000000,8491.77000000,6070.00000000,7730.93000000,1102510.43678600,1533081599999,7956324970.00891578,6137961,590311.68216100,4258637350.56596190,0
1533081600000,7735.67000000,7750.00000000,5880.00000000,7011.21000000,1408159.81655600,1535759999999,9361010282.35265388,6947401,757462.27035900,5036496276.22433455,0
1535760000000,7011.21000000,7410.00000000,6111.00000000,6626.57000000,1100653.42331500,1538351999999,7274119992.68028361,5764608,597396.26916500,3949166119.03017545,0
1538352000000,6626.57000000,7680.00000000,6205.00000000,6371.93000000,629922.08621900,1541030399999,4151246611.55369120,3852914,324179.63699100,2136571667.26482488,0
1541030400000,6369.52000000,6615.15000000,3652.66000000,4041.32000000,1210365.44961700,1543622399999,5762099746.49229576,6810319,616104.30841500,2927679837.81179288,0
1543622400000,4041.27000000,4312.99000000,3156.26000000,3702.90000000,1591229.14717100,1546300799999,5893038392.79130150,7933979,809310.77120000,2995966430.43942575,0
1546300800000,3701.23000000,4069.80000000,3349.92000000,3434.10000000,908244.14054000,1548979199999,3320676978.28286698,6315903,471134.13749800,1722159891.30143057,0
1548979200000,3434.10000000,4198.00000000,3373.10000000,3813.69000000,861783.98672700,1551398399999,3202849295.15280277,5866928,452235.78556200,1681041785.01339350,0
1551398400000,3814.26000000,4140.00000000,3670.69000000,4103.95000000,787190.48925000,1554076799999,3091934416.09679203,5549651,416484.15659500,1636152913.80973747,0
1554076800000,4102.44000000,5600.00000000,4067.00000000,5320.81000000,1126961.31510100,1556668799999,5743659745.68371413,7878682,575775.32679700,2933079322.35865091,0
1556668800000,5321.94000000,9074.26000000,5316.20000000,8555.00000000,1498409.89023000,1559347199999,11148664163.49330376,12978064,778598.08830100,5791322068.91823355,0
1559347200000,8555.00000000,13970.00000000,7444.58000000,10854.10000000,1689489.64732600,1561939199999,17039339677.99757938,15717591,869210.72254800,8732583691.02886349,0
1561939200000,10854.10000000,13147.08000000,9060.00000000,10080.53000000,1886176.06591500,1564617599999,20321356634.29785541,17005268,955194.46883700,10278506136.64589579,0
1564617600000,10080.53000000,12330.70000000,9320.00000000,9587.47000000,1201961.57631600,1567295999999,12906016545.40441983,11862163,607197.73048800,6523990464.57279859,0
1567296000000,9588.74000000,10905.87000000,7710.00000000,8289.34000000,1116856.47583600,1569887999999,10708237140.60371852,10290100,560469.13385000,5377015249.31717036,0
1569888000000,8289.97000000,10370.00000000,7300.00000000,9140.85000000,1446755.85471600,1572566399999,12389851316.22327994,14098344,733946.49864800,6285955889.88899910,0
1572566400000,9140.86000000,9513.68000000,6515.00000000,7541.89000000,1499118.77499500,1575158399999,12102536663.59667357,12471724,750869.62322700,6067338401.45677464,0
1575158400000,7540.63000000,7750.00000000,6435.00000000,7195.23000000,1307026.46794000,1577836799999,9459519119.97038281,10826625,663279.32187400,4802533191.88427109,0
1577836800000,7195.24000000,9578.00000000,6871.04000000,9352.89000000,1691323.13778200,1580515199999,14188275899.57744673,14894658,856196.33380200,7181731095.29617454,0
1580515200000,9351.71000000,10500.00000000,8445.00000000,8523.61000000,1609726.15456400,1583020799999,15497862132.12530647,17837429,798553.01252800,7693054951.95076792,0
1583020800000,8523.61000000,9188.00000000,3782.13000000,6410.44000000,3789768.91312500,1585699199999,24019544659.32284332,28381746,1845421.42021700,11718738378.67753616,0
1585699200000,6412.14000000,9460.00000000,6150.11000000,8620.00000000,2528373.69112100,1588291199999,18428838833.75182015,22386100,1225177.00810800,8934788999.32252117,0
1588291200000,8620.00000000,10067.00000000,8117.00000000,9448.27000000,2685340.07850800,1590969599999,24747877574.69989861,26310658,1290540.41974100,11899518361.29341186,0
1590969600000,9448.27000000,10380.00000000,8833.00000000,9138.55000000,1504745.51792200,1593561599999,14277079245.33860478,16545761,722427.80543100,6859500825.04564155,0
1593561600000,9138.08000000,11444.00000000,8893.03000000,11335.46000000,1507827.21494000,1596239999999,14753365566.20898272,20753644,730493.37293200,7150041886.61254989,0
1596240000000,11335.46000000,12468.00000000,10518.50000000,11649.51000000,1891193.00712800,1598918399999,21998484649.31154974,30195218,905652.24949500,10538058910.64063469,0
1598918400000,11649.51000000,12050.85000000,9825.00000000,10776.59000000,1730389.16017900,1601510399999,18438729253.51499044,26134850,829701.08163800,8841238423.25022357,0
1601510400000,10776.59000000,14100.00000000,10374.00000000,13791.00000000,1592619.95449200,1604188799999,19264173482.06265133,22613469,784505.33579400,9492629994.52129074,0
1604188800000,13791.00000000,19863.16000000,13195.05000000,19695.87000000,2707064.91116500,1606780799999,45120124395.27153614,42912200,1321484.07280200,22052425057.03513672,0
1606780800000,19695.87000000,29300.00000000,17572.33000000,28923.63000000,2495281.85621700,1609459199999,55748654003.59771713,45342713,1228961.90094900,27479704740.96168839,0
1609459200000,28923.63000000,41950.00000000,28130.00000000,33092.98000000,3435639.25794300,1612137599999,118661604939.99255335,73656840,1693844.85607900,58501327391.79043768,0
1612137600000,33092.97000000,58352.80000000,32296.16000000,45135.66000000,2518242.14851700,1614556799999,115983202933.60136687,65653181,1252700.49440300,57668562533.49611403,0
1614556800000,45134.11000000,61844.00000000,44950.53000000,58740.55000000,2098808.02743200,1617235199999,114277364895.22881594,63155913,1037830.97562500,56539195020.27820274,0
1617235200000,58739.46000000,64854.00000000,46930.00000000,57694.27000000,1993468.93800700,1619827199999,113040658323.56617327,62061792,976226.92035700,55388518667.32670308,0
1619827200000,57697.25000000,59500.00000000,30000.00000000,37253.81000000,3536245.25657300,1622505599999,154980424224.31556711,83178232,1711558.28898700,75081608479.79643229,0
1622505600000,37253.82000000,41330.00000000,28805.00000000,35045.00000000,2901775.30592300,1625097599999,102481507278.73121394,55904176,1425168.57625600,50359134715.68894574,0
1625097600000,35045.00000000,42448.00000000,29278.00000000,41461.83000000,1778463.26483700,1627775999999,61788476064.53920266,40228107,880515.38156400,30622814623.34477210,0
1627776000000,41461.84000000,50500.00000000,37332.70000000,47100.89000000,1635402.87424500,1630454399999,73756799190.98481156,51659027,817214.78818400,36878130953.49746360,0
1630454400000,47100.89000000,52920.00000000,39600.00000000,43824.10000000,1527799.51076800,1633046399999,70114825134.22693155,41915331,747864.23748600,34352902994.42503041,0
1633046400000,43820.01000000,67000.00000000,43283.03000000,61299.80000000,1565556.29262300,1635724799999,90057212588.12694671,49815374,782372.07622800,45002009955.66511509,0
1635724800000,61299.81000000,69000.00000000,53256.64000000,56950.56000000,1291900.10524800,1638316799999,78194635615.79679843,45535890,634131.25870900,38413077824.97191693,0
1638316800000,56950.56000000,59053.55000000,42000.30000000,46216.93000000,1233709.99754800,1640995199999,60933534219.46826466,38043621,598423.32802000,29557697141.80845340,0
1640995200000,46216.93000000,47990.00000000,32917.17000000,38466.90000000,1279407.46572100,1643673599999,51219874505.32575876,34735027,630501.06261000,25234823991.35198555,0
1643673600000,38466.90000000,45821.00000000,34322.28000000,43160.00000000,1253514.21906000,1646092799999,50460034907.55031210,32130539,622108.42894000,25047022649.29553140,0
1646092800000,43160.00000000,48189.84000000,37155.00000000,45510.34000000,1501398.79591000,1648771199999,62901992842.08859620,36916545,741833.20011000,31093329080.46691040,0
1648771200000,45510.35000000,47444.11000000,37578.20000000,37630.80000000,1267655.68178000,1651363199999,52631184274.74229230,30889436,623552.94801000,25897322226.68699760,0
1651363200000,37630.80000000,40023.77000000,26700.00000000,31801.04000000,2387839.68080400,1654041599999,75083768066.54287921,45431716,1157755.19673700,36413700530.40493345,0
1654041600000,31801.05000000,31982.97000000,17622.00000000,19942.21000000,2816058.47322600,1656633599999,66264559120.90303080,43144553,1378710.91081300,32401483987.79270175,0
1656633600000,19942.21000000,24668.00000000,18781.00000000,23293.32000000,4983278.58810000,1659311999999,108467653397.87391020,122560442,2494105.78689000,54302856124.89046420,0
1659312000000,23296.36000000,25211.32000000,19520.00000000,20050.02000000,5692462.41571000,1661990399999,127275534241.52039580,181680670,2839304.16200000,63485900953.17243200,0
1661990400000,20048.44000000,22799.00000000,18125.98000000,19422.61000000,9838930.53657000,1664582399999,194954443051.87831880,175214455,4913376.72779000,97381598711.45609320,0
1664582400000,19422.61000000,21085.00000000,18190.00000000,20490.74000000,7499121.81542000,1667260799999,147758324643.92770940,155718643,3743307.34274000,73765350075.40729380,0
1667260800000,20490.74000000,21480.65000000,15476.00000000,17163.64000000,9127693.50906500,1669852799999,163721792600.44269398,204731238,4534847.29807100,81354640325.59416276,0
1669852800000,17165.53000000,18387.95000000,16256.30000000,16542.40000000,5803833.88187000,1672531199999,98636156444.71243000,137340627,2881079.25106000,48966559102.56376380,0
1672531200000,16541.77000000,23960.54000000,16499.01000000,23125.13000000,7977028.87801000,1675209599999,164131402696.49187670,195640242,3970265.23454000,81703060328.83946440,0
1675209600000,23125.13000000,25250.00000000,21351.07000000,23141.57000000,8642691.27165000,1677628799999,202098042118.36951340,237616543,4307960.29530000,100749850713.74112600,0
1677628800000,23141.57000000,29184.68000000,19549.09000000,28465.36000000,9516189.35846000,1680307199999,230976895658.80542100,225288488,4763490.75166000,115663352570.69900880,0
1680307200000,28465.36000000,31000.00000000,26942.82000000,29233.21000000,1626745.55850000,1682899199999,47014519902.68321090,34498914,814487.04557000,23542634913.28040060,0
1682899200000,29233.20000000,29820.00000000,25811.46000000,27210.35000000,1302000.49221000,1685577599999,35924529010.97081520,29655319,631750.96108000,17432573651.95889910,0
1685577600000,27210.36000000,31431.94000000,24800.00000000,30472.00000000,1387207.48275000,1688169599999,38711401831.08735380,29570796,674910.45346000,18849332677.15648010,0
1688169600000,30471.99000000,31804.20000000,28861.90000000,29232.25000000,925773.81731000,1690847999999,27982969413.57010520,21817642,436948.80618000,13210254918.06104970,0
1690848000000,29232.26000000,30244.00000000,25166.00000000,25940.78000000,1025866.55023000,1693526399999,28500591639.41190740,20987443,496046.64363000,13779103069.60888420,0
1693526400000,25940.77000000,27483.57000000,24901.00000000,26962.56000000,809329.04893000,1696118399999,21298398913.07784180,21100209,393366.25359000,10355161683.79593220,0
1696118400000,26962.57000000,35280.00000000,26538.66000000,34639.77000000,1141403.67990000,1698796799999,34481112092.35803430,39245039,559374.07474000,16888879951.91947090,0
1698796800000,34639.78000000,38450.00000000,34097.39000000,37723.96000000,1055690.59638000,1701388799999,38490444107.42635090,37005526,515057.49845000,18778236461.54721960,0
1701388800000,37723.97000000,44700.00000000,37615.86000000,42283.58000000,1195409.97600000,1704067199999,50669749699.39245830,44162350,590055.50083000,25006576168.16814180,0
1704067200000,42283.58000000,48969.48000000,38555.00000000,42580.00000000,1403408.84978000,1706745599999,60830257410.58647800,52549865,707223.37514000,30663861045.60908220,0
1706745600000,42580.00000000,64000.00000000,41884.28000000,61130.98000000,1206112.69545000,1709251199999,61810386480.10412640,48050724,616512.67736000,31604926224.99975860,0
1711929600000,71280.00000000,72797.99000000,59191.60000000,60672.00000000,1201500.95852000,1714521599999,78870257314.33829060,56536352,590419.96940000,38784218585.02413060,0
1714521600000,60672.01000000,71979.00000000,56552.82000000,67540.01000000,945031.04072000,1717199999999,61102526732.06539940,40467569,467134.74496000,30226791838.43445130,0
1717200000000,67540.01000000,71997.02000000,58402.00000000,62772.01000000,696818.18818000,1719791999999,46007819231.09385410,35341653,341800.65414000,22574910449.63490860,0
1719792000000,62772.01000000,70079.99000000,53485.93000000,64628.00000000,908004.33426000,1722470399999,56352575125.89187450,54947978,444846.04871000,27633976088.11353580,0
1722470400000,64628.01000000,65659.78000000,49000.00000000,58973.99000000,1010291.47396000,1725148799999,59410017127.33833400,68421354,490703.38137000,28868053880.40039390,0
1725148800000,58974.00000000,66498.00000000,52550.00000000,63327.59000000,734117.07575000,1727740799999,43783927982.82592810,91935065,359348.64405000,21455365941.99220230,0
1727740800000,63327.60000000,73620.12000000,58946.00000000,70292.01000000,756010.86343000,1730419199999,49836497872.66888620,116212071,374467.99364000,24711932647.88660260,0
1730419200000,70292.01000000,99588.01000000,66835.00000000,96407.99000000,1343559.24219600,1733011199999,116340254505.95043233,192124856,673046.17385000,58261216855.69260781,0
1733011200000,96407.99000000,108353.00000000,90500.00000000,93576.00000000,1019450.06577300,1735689599999,100509976051.22847310,179962652,498080.64669700,49139323765.51499582,0
1735689600000000,93576.00000000,109588.00000000,89256.69000000,102429.56000000,864534.73832200,1738367999999999,86899655102.03971920,135946515,422934.57332200,42561695335.40314370,0
1738368000000000,102429.56000000,102783.71000000,78258.52000000,84349.94000000,810850.18130000,1740787199999999,75571962403.11738660,128881324,382052.35807000,35596767166.00561760,0
1740787200000000,84349.95000000,95000.00000000,76606.00000000,82550.01000000,845293.53101000,1743465599999999,72249165199.97193300,136245963,408200.00491000,34920845412.16624610,0
1743465600000000,82550.00000000,95758.04000000,74508.00000000,94172.00000000,793597.00179000,1746057599999999,67340958092.03971140,104290701,393161.74817000,33364661704.79930800,0
1746057600000000,94172.00000000,111980.00000000,93377.00000000,104591.88000000,642216.54612500,1748735999999999,66814790205.16875080,108937329,317248.37257500,33023277512.64938460,0
1748736000000000,104591.88000000,110530.17000000,98200.00000000,107146.50000000,427546.46336000,1751327999999999,45011296111.19446160,81239595,202270.08367000,21307038659.63068440,0
1751328000000000,107146.51000000,123218.00000000,105100.19000000,115764.08000000,484315.65101700,1754006399999999,56150941041.36625528,67500741,236912.47013900,27482358805.23498259,0
1754006400000000,115764.07000000,124474.00000000,107350.10000000,108246.35000000,471366.94293600,1756684799999999,54259423854.30648840,82402173,228470.43586600,26315276086.54052900,0
1756684800000000,108246.36000000,117900.00000000,107255.00000000,114048.93000000,374551.99407000,1759276799999999,42259908714.90690170,64657874,179732.76120000,20280267981.35172630,0
1759276800000000,114048.94000000,126199.63000000,102000.00000000,109608.01000000,720300.28500600,1761955199999999,81903778190.08137340,145191072,346253.62498600,39407654866.12922530,0
1761955200000000,109608.01000000,111250.01000000,80600.00000000,90360.00000000,784853.66178000,1764547199999999,75045611574.58960850,169048376,376956.49313000,36045098876.05442270,0
1764547200000000,90360.01000000,94588.99000000,83822.76000000,87648.22000000,491084.34878000,1767225599999999,43794033132.28999900,139426812,234062.80899000,20871612496.99126400,0
1767225600000000,87648.21000000,97924.49000000,75719.90000000,78741.09000000,491752.73296000,1769903999999999,44078253717.24939200,124606754,239152.86410000,21475975671.07840210,0
1769904000000,78741.10000000,79424.00000000,74604.00000000,78615.86000000,63814.81704000,1772323199999,4933127603.98638910,17183349,31642.45923000,2448313328.81981390,0