candles/AUDIO-EUR.csv

market,time,open,high,low,close,volume
AUDIO-EUR,1707868800000,0.1824,0.19169,0.18169,0.19055,34660.35307775
AUDIO-EUR,1707782400000,0.18479,0.18717,0.17911,0.18252,200303.64313728
AUDIO-EUR,1707696000000,0.17823,0.18548,0.17525,0.18299,310070.58136532
AUDIO-EUR,1707609600000,0.17648,0.1811,0.17494,0.17589,57055.99836938
AUDIO-EUR,1707523200000,0.17708,0.17877,0.17195,0.17708,255309.28653317
AUDIO-EUR,1707436800000,0.1742,0.18032,0.17391,0.177,230098.04076662
AUDIO-EUR,1707350400000,0.1723,0.17463,0.1708,0.17341,82534.08353041
AUDIO-EUR,1707264000000,0.16811,0.17195,0.16572,0.1713,108039.42178395
AUDIO-EUR,1707177600000,0.16695,0.16891,0.16544,0.16819,45405.13328247
AUDIO-EUR,1707091200000,0.16297,0.16948,0.16262,0.1665,67087.06923825
AUDIO-EUR,1707004800000,0.16791,0.16891,0.16419,0.16491,135660.90236043
AUDIO-EUR,1706918400000,0.17232,0.17265,0.16818,0.16946,149319.84593616
AUDIO-EUR,1706832000000,0.16826,0.17235,0.1671,0.1718,137097.29313944
AUDIO-EUR,1706745600000,0.1667,0.16969,0.16323,0.16858,120145.57342722
AUDIO-EUR,1706659200000,0.17234,0.17299,0.164,0.16536,436080.24546126
AUDIO-EUR,1706572800000,0.17473,0.17711,0.17129,0.17146,167095.82697205
AUDIO-EUR,1706486400000,0.16934,0.17497,0.16895,0.17497,250744.15324658
AUDIO-EUR,1706400000000,0.17318,0.17707,0.16876,0.16975,157622.60407659
AUDIO-EUR,1706313600000,0.17116,0.17462,0.1695,0.17337,66692.11143686
AUDIO-EUR,1706227200000,0.16705,0.173,0.16612,0.16989,183889.66092774
AUDIO-EUR,1706140800000,0.17041,0.17047,0.16414,0.16746,147480.95945007
AUDIO-EUR,1706054400000,0.16805,0.17048,0.16536,0.17047,110867.81115896
AUDIO-EUR,1705968000000,0.17196,0.17367,0.15861,0.1677,249499.67978142
AUDIO-EUR,1705881600000,0.18312,0.1832,0.16831,0.16999,415831.78206126
AUDIO-EUR,1705795200000,0.17887,0.21027,0.17638,0.18339,1559689.61176325
AUDIO-EUR,1705708800000,0.17162,0.189,0.17095,0.17861,808079.71362075
AUDIO-EUR,1705622400000,0.17278,0.1771,0.16174,0.17194,267495.09411054
AUDIO-EUR,1705536000000,0.18617,0.18838,0.17086,0.17477,242696.46193749
AUDIO-EUR,1705449600000,0.18879,0.19021,0.18487,0.18576,89992.06421496
AUDIO-EUR,1705363200000,0.18182,0.19159,0.18182,0.18837,1058933.35059764
AUDIO-EUR,1705276800000,0.17805,0.18308,0.17805,0.18105,138122.49592033
AUDIO-EUR,1705190400000,0.18588,0.18748,0.17704,0.17704,231566.36003601
AUDIO-EUR,1705104000000,0.18364,0.18756,0.17824,0.18723,220002.46455941
AUDIO-EUR,1705017600000,0.19109,0.19507,0.17773,0.18276,213770.49039823
AUDIO-EUR,1704931200000,0.1877,0.195,0.18462,0.19094,306082.73481645
AUDIO-EUR,1704844800000,0.17473,0.19107,0.16959,0.18736,787898.6823653
AUDIO-EUR,1704758400000,0.18002,0.18128,0.16483,0.17354,168304.35034012
AUDIO-EUR,1704672000000,0.17489,0.18217,0.15924,0.18217,614398.48314164
AUDIO-EUR,1704585600000,0.18116,0.18622,0.17208,0.17454,238783.88735982
AUDIO-EUR,1704499200000,0.18814,0.18815,0.17709,0.18002,215262.11825868
AUDIO-EUR,1704412800000,0.19607,0.19641,0.18,0.18773,399576.35745727
AUDIO-EUR,1704326400000,0.19943,0.20406,0.19477,0.19477,751320.61301057
AUDIO-EUR,1704240000000,0.23535,0.23703,0.17,0.19957,857499.13474211
AUDIO-EUR,1704153600000,0.23675,0.24288,0.22857,0.23413,470491.09190306
AUDIO-EUR,1704067200000,0.23785,0.25145,0.22786,0.23759,367846.6779616
AUDIO-EUR,1703980800000,0.22778,0.2393,0.22343,0.23637,410486.60140191
AUDIO-EUR,1703894400000,0.22917,0.23483,0.22426,0.22767,215801.26174031
AUDIO-EUR,1703808000000,0.24593,0.24757,0.22606,0.22909,815042.45167951
AUDIO-EUR,1703721600000,0.24599,0.25321,0.2355,0.24751,721306.65981334
AUDIO-EUR,1703635200000,0.24485,0.268,0.23007,0.24429,2713226.65667057
AUDIO-EUR,1703548800000,0.227,0.24699,0.22,0.244,2266692.30860689
AUDIO-EUR,1703462400000,0.22209,0.23045,0.21904,0.22773,798133.39587336
AUDIO-EUR,1703376000000,0.21855,0.22528,0.21067,0.22122,833172.02663948
AUDIO-EUR,1703289600000,0.20785,0.22128,0.20124,0.21846,1756549.8575493
AUDIO-EUR,1703203200000,0.2016,0.20933,0.20155,0.20896,219157.63337727
AUDIO-EUR,1703116800000,0.20004,0.20373,0.19699,0.2016,369131.97898835
AUDIO-EUR,1703030400000,0.19109,0.20423,0.1892,0.19911,617965.42687497
AUDIO-EUR,1702944000000,0.19901,0.20276,0.18825,0.19039,346579.45188475
AUDIO-EUR,1702857600000,0.20639,0.20757,0.18116,0.19885,399725.85543465
AUDIO-EUR,1702771200000,0.20097,0.2132,0.19441,0.20573,606569.14380845
AUDIO-EUR,1702684800000,0.19749,0.2081,0.19493,0.20099,432245.27387868
AUDIO-EUR,1702598400000,0.19895,0.20597,0.19581,0.1962,286676.01809322
AUDIO-EUR,1702512000000,0.19489,0.19961,0.19077,0.19961,348072.81576968
AUDIO-EUR,1702425600000,0.19385,0.19838,0.18345,0.19493,893999.55125974
AUDIO-EUR,1702339200000,0.19195,0.19722,0.18807,0.19367,234868.95659218
AUDIO-EUR,1702252800000,0.20753,0.20785,0.18235,0.19278,371390.05434567
AUDIO-EUR,1702166400000,0.20388,0.20872,0.19824,0.20778,247293.2748474
AUDIO-EUR,1702080000000,0.21102,0.21686,0.202,0.20355,467835.56137333
AUDIO-EUR,1701993600000,0.20634,0.21107,0.20226,0.21032,526735.50817266
AUDIO-EUR,1701907200000,0.20273,0.21138,0.19485,0.20576,818625.3663822
AUDIO-EUR,1701820800000,0.20488,0.21432,0.1975,0.2018,428822.68234555
AUDIO-EUR,1701734400000,0.21665,0.22581,0.20261,0.2045,1259489.10568736
AUDIO-EUR,1701648000000,0.17648,0.235,0.1758,0.21677,9916246.94769417
AUDIO-EUR,1701561600000,0.17914,0.1797,0.17421,0.17473,123837.33731957
AUDIO-EUR,1701475200000,0.17461,0.17919,0.17461,0.17804,201039.43771981
AUDIO-EUR,1701388800000,0.172,0.1751,0.172,0.17485,105895.86286007
AUDIO-EUR,1701302400000,0.17129,0.17393,0.16815,0.17236,304198.02498079
AUDIO-EUR,1701216000000,0.17222,0.18,0.16876,0.16951,248441.26988581
AUDIO-EUR,1701129600000,0.1694,0.173,0.16444,0.17095,35724.32714184
AUDIO-EUR,1701043200000,0.17693,0.17693,0.16432,0.16913,74925.27940589
AUDIO-EUR,1700956800000,0.17927,0.18041,0.16959,0.17514,188924.09853296
AUDIO-EUR,1700870400000,0.17412,0.18015,0.17412,0.1795,260987.83819552
AUDIO-EUR,1700784000000,0.16662,0.17517,0.1664,0.173,225320.85751983
AUDIO-EUR,1700697600000,0.16656,0.16878,0.1633,0.16616,153935.08556121
AUDIO-EUR,1700611200000,0.15642,0.16749,0.15642,0.16566,152800.48227029
AUDIO-EUR,1700524800000,0.17146,0.17392,0.155,0.15691,360136.47536157
AUDIO-EUR,1700438400000,0.17416,0.17635,0.16919,0.1714,215892.28402233
AUDIO-EUR,1700352000000,0.17129,0.17473,0.16959,0.17401,435560.32953732
AUDIO-EUR,1700265600000,0.16959,0.17794,0.16097,0.1732,1013944.23792402
AUDIO-EUR,1700179200000,0.17648,0.17857,0.16394,0.17077,703938.35297479
AUDIO-EUR,1700092800000,0.18732,0.19756,0.17086,0.17381,1606327.64336426
AUDIO-EUR,1700006400000,0.17992,0.19122,0.17992,0.18782,1321426.04393707
AUDIO-EUR,1699920000000,0.17473,0.18604,0.16887,0.18142,1182333.07191551
AUDIO-EUR,1699833600000,0.18733,0.193,0.17557,0.17565,471483.59916409
AUDIO-EUR,1699747200000,0.18137,0.1888,0.17592,0.18564,361652.96108527
AUDIO-EUR,1699660800000,0.17869,0.1935,0.1735,0.18166,656662.50344622
AUDIO-EUR,1699574400000,0.17129,0.17824,0.16791,0.17782,181747.98193388
AUDIO-EUR,1699488000000,0.17376,0.18521,0.15189,0.16988,649173.98482644
AUDIO-EUR,1699401600000,0.17506,0.17722,0.1717,0.17496,164088.74106704
AUDIO-EUR,1699315200000,0.175,0.1884,0.16679,0.17345,1299114.10808254
AUDIO-EUR,1699228800000,0.16636,0.17499,0.16508,0.17433,534334.48506686
AUDIO-EUR,1699142400000,0.16399,0.17001,0.16316,0.1669,510159.99681375
AUDIO-EUR,1699056000000,0.16234,0.16498,0.16059,0.16399,300898.9221516
AUDIO-EUR,1698969600000,0.15853,0.16323,0.15599,0.16282,244825.45708842
AUDIO-EUR,1698883200000,0.16723,0.17038,0.1578,0.16233,231289.04257646
AUDIO-EUR,1698796800000,0.15646,0.16864,0.15241,0.16713,226241.34017029
AUDIO-EUR,1698710400000,0.16456,0.16562,0.15234,0.1564,340086.60874885
AUDIO-EUR,1698624000000,0.16134,0.16504,0.157,0.16372,150831.9958866
AUDIO-EUR,1698537600000,0.15721,0.16646,0.1552,0.16124,430845.53780984
AUDIO-EUR,1698451200000,0.15046,0.15736,0.15046,0.15693,66701.35047792
AUDIO-EUR,1698364800000,0.15123,0.15249,0.14697,0.14951,161575.26513391
AUDIO-EUR,1698278400000,0.14965,0.15858,0.14571,0.15226,529901.89984029
AUDIO-EUR,1698192000000,0.14834,0.1526,0.14526,0.15033,157132.91188964
AUDIO-EUR,1698105600000,0.14645,0.15272,0.14194,0.14818,762518.7542206
AUDIO-EUR,1698019200000,0.13767,0.14662,0.13662,0.14463,353873.74032488
AUDIO-EUR,1697932800000,0.13438,0.13783,0.13312,0.13783,142532.9496403
AUDIO-EUR,1697846400000,0.1294,0.13681,0.1294,0.13627,57935.46140184
AUDIO-EUR,1697760000000,0.12679,0.13119,0.12679,0.12921,346092.29187057
AUDIO-EUR,1697673600000,0.12997,0.13036,0.12624,0.12649,70290.20384222
AUDIO-EUR,1697587200000,0.13053,0.13355,0.12913,0.12969,74671.24476
AUDIO-EUR,1697500800000,0.13633,0.13782,0.13081,0.13232,24601.15304095
AUDIO-EUR,1697414400000,0.13605,0.14,0.13499,0.13672,335166.94964575
AUDIO-EUR,1697328000000,0.13743,0.13873,0.1339,0.13623,102040.74823531
AUDIO-EUR,1697241600000,0.13245,0.13693,0.13163,0.13571,228989.39984618
AUDIO-EUR,1697155200000,0.1294,0.13514,0.1294,0.13269,385390.80846843
AUDIO-EUR,1697068800000,0.12645,0.12935,0.125,0.12927,198544.23080342
AUDIO-EUR,1696982400000,0.12892,0.12923,0.125,0.12743,64856.55121826
AUDIO-EUR,1696896000000,0.13,0.13126,0.1271,0.12956,29718.57375464
AUDIO-EUR,1696809600000,0.13765,0.13905,0.13,0.13064,73520.2736301
AUDIO-EUR,1696723200000,0.13763,0.13872,0.13633,0.13781,67541.10010224
AUDIO-EUR,1696636800000,0.13848,0.13889,0.13678,0.13717,29750.17270341
AUDIO-EUR,1696550400000,0.13745,0.13872,0.13722,0.13857,22733.15635501
AUDIO-EUR,1696464000000,0.13853,0.13955,0.13619,0.13733,45933.10178324
AUDIO-EUR,1696377600000,0.13762,0.13946,0.13333,0.13946,49680.98673367
AUDIO-EUR,1696291200000,0.14123,0.14259,0.13981,0.13998,21156.69521412
AUDIO-EUR,1696204800000,0.146,0.1464,0.13971,0.14076,209510.22255183
AUDIO-EUR,1696118400000,0.14217,0.14758,0.14154,0.14581,173464.22412533
AUDIO-EUR,1696032000000,0.1415,0.14232,0.14101,0.14195,67345.22727437
AUDIO-EUR,1695945600000,0.13917,0.14166,0.13861,0.14139,106857.96104115
AUDIO-EUR,1695859200000,0.13868,0.13994,0.13804,0.13976,77122.68958139
AUDIO-EUR,1695772800000,0.13803,0.13976,0.13675,0.13748,10190.3811792
AUDIO-EUR,1695686400000,0.13897,0.13897,0.13741,0.13753,18486.51359456
AUDIO-EUR,1695600000000,0.1365,0.1394,0.135,0.13881,91374.653788
AUDIO-EUR,1695513600000,0.13976,0.14023,0.137,0.137,10662.56100146
AUDIO-EUR,1695427200000,0.14184,0.14184,0.13907,0.14029,71752.06427226
AUDIO-EUR,1695340800000,0.14001,0.14223,0.13966,0.13966,14427.60974505
AUDIO-EUR,1695254400000,0.145,0.14531,0.13991,0.14057,29442.61335888
AUDIO-EUR,1695168000000,0.14467,0.14467,0.14094,0.14324,43555.95028336
AUDIO-EUR,1695081600000,0.14176,0.1455,0.14176,0.14435,81574.91988165
AUDIO-EUR,1694995200000,0.14232,0.14519,0.14093,0.1419,183488.53159068
AUDIO-EUR,1694908800000,0.14858,0.15134,0.13943,0.14171,628968.35599759
AUDIO-EUR,1694822400000,0.1413,0.15237,0.13834,0.14734,954390.34216815
AUDIO-EUR,1694736000000,0.1392,0.14114,0.13665,0.13997,62267.82448622
AUDIO-EUR,1694649600000,0.13696,0.13979,0.13459,0.13871,68998.92468587
AUDIO-EUR,1694563200000,0.13478,0.138,0.13478,0.13626,86275.02248153
AUDIO-EUR,1694476800000,0.13758,0.13871,0.13344,0.13344,89890.74602209
AUDIO-EUR,1694390400000,0.14106,0.14355,0.1319,0.13404,59125.44381215
AUDIO-EUR,1694304000000,0.14661,0.14745,0.13579,0.14251,267075.18428004
AUDIO-EUR,1694217600000,0.1434,0.15283,0.14339,0.14902,959027.89283239
AUDIO-EUR,1694131200000,0.144,0.144,0.13997,0.14341,136078.30501288
AUDIO-EUR,1694044800000,0.14245,0.14317,0.13987,0.14203,28774.18440878
AUDIO-EUR,1693958400000,0.14659,0.14659,0.13866,0.14239,62240.7968575
AUDIO-EUR,1693872000000,0.13681,0.14514,0.13626,0.14441,83611.81644568
AUDIO-EUR,1693785600000,0.14337,0.1438,0.13582,0.13702,8189.59199355
AUDIO-EUR,1693699200000,0.139,0.139,0.13455,0.13573,82633.62766232
AUDIO-EUR,1693612800000,0.13655,0.1408,0.13545,0.13904,109731.53690105
AUDIO-EUR,1693526400000,0.1385,0.13897,0.13461,0.13563,14833.40448008
AUDIO-EUR,1693440000000,0.14062,0.14368,0.13652,0.13652,24881.90321418
AUDIO-EUR,1693353600000,0.14435,0.14435,0.14054,0.14072,57549.25695596
AUDIO-EUR,1693267200000,0.13649,0.1457,0.13433,0.14503,76178.35012522
AUDIO-EUR,1693180800000,0.1368,0.13894,0.13324,0.13738,62847.01241583
AUDIO-EUR,1693094400000,0.1376,0.13981,0.13669,0.13686,223639.69546311
AUDIO-EUR,1693008000000,0.13903,0.14012,0.13747,0.13799,68564.92544824
AUDIO-EUR,1692921600000,0.14118,0.14156,0.13746,0.13984,152501.49116144
AUDIO-EUR,1692835200000,0.1454,0.1454,0.13951,0.14147,103784.74218162
AUDIO-EUR,1692748800000,0.14296,0.14683,0.14206,0.14496,29539.04805275
AUDIO-EUR,1692662400000,0.14291,0.14291,0.1362,0.14034,112271.38540544
AUDIO-EUR,1692576000000,0.14614,0.1465,0.14,0.14335,87725.82597189
AUDIO-EUR,1692489600000,0.14726,0.14727,0.14517,0.14632,33117.14265072
AUDIO-EUR,1692403200000,0.14449,0.14702,0.14337,0.14619,20131.19078159
AUDIO-EUR,1692316800000,0.1398,0.14404,0.13866,0.14404,278048.88962515
AUDIO-EUR,1692230400000,0.1545,0.16282,0.1265,0.13992,531234.96181306
AUDIO-EUR,1692144000000,0.16441,0.16473,0.152,0.15426,118647.84789275
AUDIO-EUR,1692057600000,0.17561,0.17564,0.155,0.16547,280886.16212247
AUDIO-EUR,1691971200000,0.17334,0.17679,0.172,0.17574,125501.56017066
AUDIO-EUR,1691884800000,0.17486,0.17844,0.17302,0.17469,287887.20478237
AUDIO-EUR,1691798400000,0.1738,0.17861,0.17272,0.17524,241542.65819323
AUDIO-EUR,1691712000000,0.16955,0.17456,0.16955,0.17339,190065.5006641
AUDIO-EUR,1691625600000,0.17046,0.17337,0.16723,0.17,193794.2985808
AUDIO-EUR,1691539200000,0.16851,0.17822,0.16778,0.17039,2025967.54744901
AUDIO-EUR,1691452800000,0.17637,0.21485,0.16732,0.168,10725315.97088339
AUDIO-EUR,1691366400000,0.16703,0.18,0.16061,0.17318,4459980.38670684
AUDIO-EUR,1691280000000,0.15434,0.17744,0.15423,0.16488,5726433.59146357
AUDIO-EUR,1691193600000,0.15092,0.15401,0.15034,0.15401,46834.00553274
AUDIO-EUR,1691107200000,0.1535,0.15401,0.15049,0.15214,104095.85490041
AUDIO-EUR,1691020800000,0.15618,0.15806,0.15385,0.1539,55955.91831817
AUDIO-EUR,1690934400000,0.16106,0.16184,0.1541,0.15576,218289.70551275
AUDIO-EUR,1690848000000,0.15942,0.16043,0.15464,0.16043,80842.69218401
AUDIO-EUR,1690761600000,0.15942,0.16104,0.15775,0.15881,84078.37754592
AUDIO-EUR,1690675200000,0.16313,0.16476,0.1563,0.15973,180195.62956854
AUDIO-EUR,1690588800000,0.16401,0.16427,0.16185,0.16352,86949.12908764
AUDIO-EUR,1690502400000,0.16401,0.16638,0.16371,0.16396,152130.44413733
AUDIO-EUR,1690416000000,0.16413,0.16506,0.1631,0.16441,72581.50974065
AUDIO-EUR,1690329600000,0.16,0.16446,0.1595,0.1626,105051.37409861
AUDIO-EUR,1690243200000,0.16367,0.16426,0.16066,0.16179,35781.57083564
AUDIO-EUR,1690156800000,0.16706,0.16764,0.1593,0.16365,187962.11570126
AUDIO-EUR,1690070400000,0.16608,0.16927,0.16543,0.16721,31242.81200726
AUDIO-EUR,1689984000000,0.16769,0.16779,0.16285,0.16332,40884.2053245
AUDIO-EUR,1689897600000,0.166,0.1679,0.16576,0.16705,120374.79084631
AUDIO-EUR,1689811200000,0.16675,0.17084,0.16505,0.16717,155139.73798788
AUDIO-EUR,1689724800000,0.16903,0.1707,0.16636,0.16881,139258.69000561
AUDIO-EUR,1689638400000,0.17431,0.17431,0.165,0.16725,71408.69170636
AUDIO-EUR,1689552000000,0.17083,0.176,0.16599,0.17228,61526.35144096
AUDIO-EUR,1689465600000,0.17197,0.17353,0.168,0.168,199463.58883475
AUDIO-EUR,1689379200000,0.17265,0.18051,0.17163,0.17332,293732.04140549
AUDIO-EUR,1689292800000,0.17504,0.18521,0.16755,0.17406,482729.85720518
AUDIO-EUR,1689206400000,0.16067,0.17792,0.159,0.17521,337388.62069038
AUDIO-EUR,1689120000000,0.16347,0.16701,0.15971,0.16166,112764.96992779
AUDIO-EUR,1689033600000,0.16419,0.16481,0.16116,0.16341,41020.09149638
AUDIO-EUR,1688947200000,0.16187,0.16614,0.1581,0.16346,66053.9625285
AUDIO-EUR,1688860800000,0.16675,0.16834,0.16323,0.16323,39241.52127805
AUDIO-EUR,1688774400000,0.16789,0.16918,0.16452,0.16616,61367.08135176
AUDIO-EUR,1688688000000,0.1645,0.16602,0.16402,0.16481,45467.62716315
AUDIO-EUR,1688601600000,0.16891,0.17742,0.16368,0.1648,455279.48400685
AUDIO-EUR,1688515200000,0.17419,0.17774,0.16828,0.16947,144793.73048935
AUDIO-EUR,1688428800000,0.17374,0.18054,0.17237,0.1747,589754.77785353
AUDIO-EUR,1688342400000,0.16956,0.17756,0.16956,0.17478,337019.83819254
AUDIO-EUR,1688256000000,0.16941,0.171,0.16544,0.1698,82670.4136656
AUDIO-EUR,1688169600000,0.16768,0.16932,0.165,0.16766,321828.21630979
AUDIO-EUR,1688083200000,0.16611,0.1716,0.154,0.16788,1096045.11386314
AUDIO-EUR,1687996800000,0.15784,0.17189,0.15784,0.16535,702685.05989631
AUDIO-EUR,1687910400000,0.17022,0.17039,0.15421,0.15857,693433.59033618
AUDIO-EUR,1687824000000,0.17479,0.17622,0.16707,0.17039,301446.0738654
AUDIO-EUR,1687737600000,0.17824,0.18582,0.17105,0.17344,455798.25423485
AUDIO-EUR,1687651200000,0.17272,0.19014,0.17262,0.17871,564202.37062156
AUDIO-EUR,1687564800000,0.17569,0.18151,0.1707,0.17254,334940.34380205
AUDIO-EUR,1687478400000,0.17741,0.18162,0.1733,0.17691,487998.38665312
AUDIO-EUR,1687392000000,0.1689,0.18347,0.16317,0.17821,980062.51076674
AUDIO-EUR,1687305600000,0.16294,0.16922,0.16294,0.16922,136359.0116743
AUDIO-EUR,1687219200000,0.15705,0.1635,0.15165,0.1635,117805.40163188
AUDIO-EUR,1687132800000,0.157,0.15929,0.15577,0.15824,40024.18235197
AUDIO-EUR,1687046400000,0.16125,0.16304,0.15762,0.15763,90781.02807423
AUDIO-EUR,1686960000000,0.15791,0.16491,0.15787,0.16139,145345.30174195
AUDIO-EUR,1686873600000,0.15421,0.15867,0.15094,0.15729,100159.76960251
AUDIO-EUR,1686787200000,0.15694,0.15898,0.15061,0.15641,510175.39081261
AUDIO-EUR,1686700800000,0.16058,0.1643,0.15306,0.15492,42884.79521309
AUDIO-EUR,1686614400000,0.15949,0.16365,0.15756,0.15943,165186.31340181
AUDIO-EUR,1686528000000,0.15529,0.15966,0.15379,0.15865,94639.63961162
AUDIO-EUR,1686441600000,0.15812,0.16216,0.15579,0.15803,145935.63135392
AUDIO-EUR,1686355200000,0.1862,0.1862,0.13816,0.15656,637035.22810283
AUDIO-EUR,1686268800000,0.18801,0.19197,0.18281,0.18584,103479.07502626
AUDIO-EUR,1686182400000,0.18782,0.19202,0.1827,0.18801,87378.445139
AUDIO-EUR,1686096000000,0.20385,0.2041,0.18706,0.18745,125911.54046906
AUDIO-EUR,1686009600000,0.20375,0.2078,0.19738,0.20538,117404.48561564
AUDIO-EUR,1685923200000,0.22239,0.22311,0.19674,0.20304,152783.60798949
AUDIO-EUR,1685836800000,0.22483,0.22686,0.22441,0.22461,51239.85430243
AUDIO-EUR,1685750400000,0.2249,0.22624,0.2227,0.22376,63032.22216575
AUDIO-EUR,1685664000000,0.21997,0.22593,0.21962,0.2247,25225.90308981
AUDIO-EUR,1685577600000,0.22059,0.22416,0.2165,0.22078,88586.77190464
AUDIO-EUR,1685491200000,0.22759,0.2292,0.21863,0.22038,99259.44461908
AUDIO-EUR,1685404800000,0.22351,0.23723,0.22299,0.22907,252501.87609551
AUDIO-EUR,1685318400000,0.23088,0.23138,0.22235,0.22424,80217.96050398
AUDIO-EUR,1685232000000,0.22809,0.23526,0.22396,0.23026,85367.28268777
AUDIO-EUR,1685145600000,0.2246,0.22777,0.22186,0.22777,42518.42646914
AUDIO-EUR,1685059200000,0.22189,0.22521,0.21864,0.22287,172463.09064006
AUDIO-EUR,1684972800000,0.22152,0.22493,0.21951,0.22198,126263.25292639
AUDIO-EUR,1684886400000,0.22763,0.22763,0.21589,0.22333,252729.58569659
AUDIO-EUR,1684800000000,0.222,0.23007,0.22131,0.22742,39045.61443481
AUDIO-EUR,1684713600000,0.21704,0.22719,0.21704,0.22387,184773.57769484
AUDIO-EUR,1684627200000,0.22684,0.2274,0.21922,0.22188,110483.7963743
AUDIO-EUR,1684540800000,0.22669,0.22986,0.22552,0.22799,31475.85285421
AUDIO-EUR,1684454400000,0.23198,0.23405,0.22749,0.23088,202114.08161357
AUDIO-EUR,1684368000000,0.23454,0.23454,0.22566,0.23396,60324.369048
AUDIO-EUR,1684281600000,0.22801,0.23932,0.22523,0.23578,284440.53273665
AUDIO-EUR,1684195200000,0.22234,0.22907,0.21959,0.22652,60420.40923175
AUDIO-EUR,1684108800000,0.2188,0.225,0.21381,0.22337,128229.58475366
AUDIO-EUR,1684022400000,0.21273,0.21932,0.21004,0.21737,49420.74141044
AUDIO-EUR,1683936000000,0.21731,0.21731,0.2109,0.21273,9926.3023522
AUDIO-EUR,1683849600000,0.20536,0.21615,0.20306,0.21587,80905.3194495
AUDIO-EUR,1683763200000,0.22398,0.22398,0.20366,0.20759,102835.21781956
AUDIO-EUR,1683676800000,0.21812,0.22638,0.211,0.22565,220615.90442252
AUDIO-EUR,1683590400000,0.21613,0.21969,0.2151,0.21886,137536.21634318
AUDIO-EUR,1683504000000,0.24083,0.24083,0.21,0.21633,229964.85942383
AUDIO-EUR,1683417600000,0.24326,0.2469,0.24,0.24081,36683.41081645
AUDIO-EUR,1683331200000,0.25759,0.25925,0.2435,0.24528,163733.81014737
AUDIO-EUR,1683244800000,0.25182,0.2612,0.25141,0.25921,87301.77642506
AUDIO-EUR,1683158400000,0.26142,0.26142,0.24989,0.25221,74807.75883709
AUDIO-EUR,1683072000000,0.257,0.26466,0.245,0.26222,220929.97259816
AUDIO-EUR,1682985600000,0.2567,0.26079,0.25501,0.25767,144313.39612825
AUDIO-EUR,1682899200000,0.26539,0.26539,0.25501,0.25959,102768.06465645
AUDIO-EUR,1682812800000,0.27217,0.27374,0.26371,0.2651,69026.75790263
AUDIO-EUR,1682726400000,0.27094,0.27678,0.27039,0.27153,130400.20568375
AUDIO-EUR,1682640000000,0.27611,0.27802,0.26842,0.27128,124575.51616771
AUDIO-EUR,1682553600000,0.27267,0.28329,0.27028,0.27787,129285.4123759
AUDIO-EUR,1682467200000,0.28682,0.29225,0.26,0.27273,347098.70145837
AUDIO-EUR,1682380800000,0.28541,0.28891,0.27,0.28793,745974.03527279
AUDIO-EUR,1682294400000,0.27416,0.28872,0.26323,0.28475,1496045.77401906
AUDIO-EUR,1682208000000,0.2792,0.29091,0.26603,0.27636,820878.15435922
AUDIO-EUR,1682121600000,0.26842,0.28986,0.26204,0.28154,241147.16490443
AUDIO-EUR,1682035200000,0.28658,0.29133,0.26282,0.26695,294700.22541384
AUDIO-EUR,1681948800000,0.30221,0.30464,0.28204,0.28437,380008.18657865
AUDIO-EUR,1681862400000,0.33774,0.33774,0.2963,0.30177,592920.39061244
AUDIO-EUR,1681776000000,0.34448,0.34685,0.33096,0.33838,1176733.69313292
AUDIO-EUR,1681689600000,0.3134,0.47495,0.31158,0.34403,9426821.59783941
AUDIO-EUR,1681603200000,0.30223,0.31735,0.29944,0.31494,259839.8805798
AUDIO-EUR,1681516800000,0.30216,0.32286,0.29693,0.30336,884080.30639276
AUDIO-EUR,1681430400000,0.28604,0.3046,0.28395,0.3016,1086970.82914437
AUDIO-EUR,1681344000000,0.28586,0.29364,0.28093,0.28624,199184.41363783
AUDIO-EUR,1681257600000,0.29469,0.29678,0.27245,0.28565,1036441.96911744
AUDIO-EUR,1681171200000,0.2845,0.29936,0.27768,0.29326,271701.955191
AUDIO-EUR,1681084800000,0.27903,0.28503,0.27557,0.28481,193745.82701235
AUDIO-EUR,1680998400000,0.26794,0.27925,0.26346,0.27695,131649.38237475
AUDIO-EUR,1680912000000,0.2724,0.28372,0.26689,0.26862,166538.53640248
AUDIO-EUR,1680825600000,0.28254,0.29705,0.27015,0.27566,2245214.52229141
AUDIO-EUR,1680739200000,0.25867,0.30473,0.25576,0.2861,2560465.54368114
AUDIO-EUR,1680652800000,0.25446,0.26289,0.25317,0.26115,136847.14334306
AUDIO-EUR,1680566400000,0.25302,0.258,0.25021,0.25545,171355.58040148
AUDIO-EUR,1680480000000,0.255,0.25661,0.24481,0.25115,124956.22800077
AUDIO-EUR,1680393600000,0.26088,0.26149,0.24907,0.25308,36083.35622212
AUDIO-EUR,1680307200000,0.26131,0.2676,0.25683,0.26048,118321.89285345
AUDIO-EUR,1680220800000,0.25187,0.26325,0.25152,0.26117,75544.20492065
AUDIO-EUR,1680134400000,0.26437,0.27153,0.2513,0.25187,179444.90264126
AUDIO-EUR,1680048000000,0.26361,0.27183,0.26205,0.26571,389166.12714712
AUDIO-EUR,1679961600000,0.24604,0.27554,0.24261,0.26354,2498083.90971154
AUDIO-EUR,1679875200000,0.25247,0.25385,0.23424,0.24686,152565.17637528
AUDIO-EUR,1679788800000,0.252,0.2557,0.25085,0.25348,145186.34272537
AUDIO-EUR,1679702400000,0.24931,0.25388,0.24512,0.25196,322691.0498441
AUDIO-EUR,1679616000000,0.26183,0.26362,0.24482,0.24839,200725.62206503
AUDIO-EUR,1679529600000,0.25989,0.26282,0.25118,0.26275,183548.64066823
AUDIO-EUR,1679443200000,0.26694,0.27173,0.24246,0.25477,361985.79844384
AUDIO-EUR,1679356800000,0.26326,0.27254,0.25786,0.26697,164681.6410892
AUDIO-EUR,1679270400000,0.2788,0.293,0.26174,0.26183,416148.96013466
AUDIO-EUR,1679184000000,0.25714,0.29873,0.24945,0.27507,2967315.22156588
AUDIO-EUR,1679097600000,0.25964,0.27014,0.24575,0.25467,939194.06814683
AUDIO-EUR,1679011200000,0.23331,0.26166,0.23033,0.2586,682462.91066037
AUDIO-EUR,1678924800000,0.23079,0.2353,0.2243,0.23292,266373.27844708
AUDIO-EUR,1678838400000,0.25343,0.25907,0.22581,0.23073,330261.93086751
AUDIO-EUR,1678752000000,0.238,0.26185,0.22769,0.25356,622077.34694381
AUDIO-EUR,1678665600000,0.22876,0.24014,0.21687,0.23792,830654.38186883
AUDIO-EUR,1678579200000,0.20585,0.22879,0.20054,0.22821,420032.47989207
AUDIO-EUR,1678492800000,0.21135,0.21668,0.19438,0.2087,440863.04348373
AUDIO-EUR,1678406400000,0.21113,0.21203,0.1948,0.21144,615339.34165456
AUDIO-EUR,1678320000000,0.22996,0.23693,0.205,0.20796,512025.1075417
AUDIO-EUR,1678233600000,0.24831,0.24951,0.21782,0.22939,426067.58178633
AUDIO-EUR,1678147200000,0.25388,0.25925,0.24085,0.24926,369136.86626237
AUDIO-EUR,1678060800000,0.2514,0.25494,0.24656,0.25324,244835.04730711
AUDIO-EUR,1677974400000,0.25312,0.26741,0.25068,0.2513,517676.04048563
AUDIO-EUR,1677888000000,0.2636,0.27004,0.24586,0.25349,274622.19395467
AUDIO-EUR,1677801600000,0.28502,0.28502,0.25409,0.2625,413746.63070837
AUDIO-EUR,1677715200000,0.29812,0.29812,0.27832,0.28461,407025.30445812
AUDIO-EUR,1677628800000,0.29329,0.30682,0.28986,0.29885,518312.19701013
AUDIO-EUR,1677542400000,0.31556,0.335,0.29153,0.29215,451102.22792912
AUDIO-EUR,1677456000000,0.32691,0.33441,0.30932,0.31503,443690.03171604
AUDIO-EUR,1677369600000,0.33225,0.33682,0.31509,0.32848,597700.45960202
AUDIO-EUR,1677283200000,0.32541,0.34779,0.31078,0.33321,990198.11560619
AUDIO-EUR,1677196800000,0.34401,0.37488,0.31942,0.32587,6031183.29784394
AUDIO-EUR,1677110400000,0.29565,0.36795,0.28494,0.34499,18187800.35638857
AUDIO-EUR,1677024000000,0.30149,0.30378,0.28031,0.2955,433934.26582547
AUDIO-EUR,1676937600000,0.31738,0.3192,0.29228,0.29957,975764.98518244
AUDIO-EUR,1676851200000,0.30601,0.32664,0.2942,0.31584,1400512.26396392
AUDIO-EUR,1676764800000,0.31976,0.33077,0.30149,0.30488,1265570.77547722
AUDIO-EUR,1676678400000,0.31209,0.33863,0.30801,0.31966,3762088.63323526
AUDIO-EUR,1676592000000,0.2775,0.34883,0.2775,0.31182,5410958.8717858
AUDIO-EUR,1676505600000,0.27706,0.32008,0.26974,0.27594,7965372.2840209
AUDIO-EUR,1676419200000,0.26226,0.2773,0.25372,0.2773,774987.2263822
AUDIO-EUR,1676332800000,0.2425,0.2875,0.23762,0.261,4458352.83144521
AUDIO-EUR,1676246400000,0.25421,0.25497,0.23467,0.24167,580693.35310871
AUDIO-EUR,1676160000000,0.2598,0.26252,0.24624,0.25067,589492.04920531
AUDIO-EUR,1676073600000,0.23879,0.2832,0.23589,0.25922,2233157.28675856
AUDIO-EUR,1675987200000,0.24099,0.24503,0.23335,0.23858,645336.46146091
AUDIO-EUR,1675900800000,0.27783,0.27829,0.23309,0.24012,868179.28921642
AUDIO-EUR,1675814400000,0.28706,0.32397,0.26729,0.27357,1168188.27354782
AUDIO-EUR,1675728000000,0.275,0.29312,0.27174,0.28727,2524103.90099274
AUDIO-EUR,1675641600000,0.24741,0.30557,0.24042,0.2759,5037126.24163794
AUDIO-EUR,1675555200000,0.26,0.26421,0.22801,0.2469,1097097.84854242
AUDIO-EUR,1675468800000,0.26879,0.27064,0.25749,0.25871,327080.77608993
AUDIO-EUR,1675382400000,0.263,0.27,0.25403,0.26827,598381.61807834
AUDIO-EUR,1675296000000,0.26326,0.2763,0.25702,0.25963,1153444.39860008
AUDIO-EUR,1675209600000,0.2566,0.27287,0.23781,0.26213,1358153.52189652
AUDIO-EUR,1675123200000,0.24845,0.27465,0.24414,0.25466,1056972.17725219
AUDIO-EUR,1675036800000,0.2823,0.28681,0.23907,0.24639,777397.59298618
AUDIO-EUR,1674950400000,0.2773,0.28237,0.27149,0.27929,550039.17034843
AUDIO-EUR,1674864000000,0.27846,0.29338,0.26685,0.27476,1609080.81343983
AUDIO-EUR,1674777600000,0.28692,0.2998,0.27076,0.27591,1702305.42876582
AUDIO-EUR,1674691200000,0.25916,0.32,0.25669,0.28794,6865608.91504117
AUDIO-EUR,1674604800000,0.26009,0.28267,0.23597,0.25834,8978674.77797179
AUDIO-EUR,1674518400000,0.18856,0.33652,0.18589,0.26078,28108798.03557694
AUDIO-EUR,1674432000000,0.17646,0.20646,0.17501,0.18946,3397103.5752125
AUDIO-EUR,1674345600000,0.17253,0.18223,0.17071,0.17499,669814.55859861
AUDIO-EUR,1674259200000,0.17648,0.18138,0.17041,0.17041,720219.40823423
AUDIO-EUR,1674172800000,0.15783,0.17749,0.15549,0.17596,1336066.64313453
AUDIO-EUR,1674086400000,0.15453,0.16,0.15289,0.15778,266430.10465862
AUDIO-EUR,1674000000000,0.17007,0.17195,0.15406,0.15406,924466.44724305
AUDIO-EUR,1673913600000,0.17243,0.17539,0.16866,0.16962,479557.22558296
AUDIO-EUR,1673827200000,0.1784,0.18099,0.17006,0.17217,407650.84903884
AUDIO-EUR,1673740800000,0.17179,0.17864,0.16349,0.17613,556981.81456372
AUDIO-EUR,1673654400000,0.162,0.18188,0.15614,0.17272,619865.08197406
AUDIO-EUR,1673568000000,0.15498,0.16178,0.15307,0.16035,573373.97433423
AUDIO-EUR,1673481600000,0.151,0.155,0.14688,0.15395,294228.68023369
AUDIO-EUR,1673395200000,0.14734,0.15071,0.14292,0.15071,264986.14576922
AUDIO-EUR,1673308800000,0.14796,0.15133,0.1442,0.14722,327607.5880097
AUDIO-EUR,1673222400000,0.14093,0.15248,0.14077,0.14539,510875.00016791
AUDIO-EUR,1673136000000,0.1336,0.14134,0.13157,0.14108,887562.19111202
AUDIO-EUR,1673049600000,0.13476,0.13674,0.13003,0.13286,354180.88072233
AUDIO-EUR,1672963200000,0.13066,0.14,0.12698,0.13444,564473.44523726
AUDIO-EUR,1672876800000,0.12974,0.13049,0.12818,0.1297,292386.50845136
AUDIO-EUR,1672790400000,0.1266,0.13231,0.1266,0.12888,212396.60080461
AUDIO-EUR,1672704000000,0.12667,0.12884,0.12521,0.12675,359172.69821801
AUDIO-EUR,1672617600000,0.12423,0.12811,0.12178,0.12681,289059.84272065
AUDIO-EUR,1672531200000,0.11938,0.12446,0.11802,0.12437,263080.73556636
AUDIO-EUR,1672444800000,0.1173,0.11952,0.11672,0.11943,130489.59349464
AUDIO-EUR,1672358400000,0.1208,0.12087,0.11668,0.11739,175735.86293356
AUDIO-EUR,1672272000000,0.1208,0.12365,0.11835,0.12076,351729.52805576
AUDIO-EUR,1672185600000,0.12385,0.1263,0.1203,0.12092,772993.87951675
AUDIO-EUR,1672099200000,0.1226,0.12434,0.12141,0.1235,108929.33267593
AUDIO-EUR,1672012800000,0.12231,0.12279,0.12128,0.1226,176733.39079454
AUDIO-EUR,1671926400000,0.12319,0.12391,0.12005,0.12261,41770.17521497
AUDIO-EUR,1671840000000,0.12311,0.1241,0.12266,0.12348,38661.37972521
AUDIO-EUR,1671753600000,0.1229,0.12389,0.12211,0.12306,137472.55240328
AUDIO-EUR,1671667200000,0.12151,0.12309,0.11971,0.12284,206775.90723991
AUDIO-EUR,1671580800000,0.1219,0.1219,0.11925,0.12107,155136.83829289
AUDIO-EUR,1671494400000,0.117,0.12235,0.11659,0.12191,138035.4912232
AUDIO-EUR,1671408000000,0.12463,0.12526,0.1159,0.11725,151394.47891633
AUDIO-EUR,1671321600000,0.1242,0.1254,0.1213,0.12301,156376.52550787
AUDIO-EUR,1671235200000,0.12172,0.12449,0.11721,0.12417,344498.50897891
AUDIO-EUR,1671148800000,0.13639,0.13766,0.12,0.12219,181473.16301812
AUDIO-EUR,1671062400000,0.1415,0.14163,0.13619,0.13619,121094.39401336
AUDIO-EUR,1670976000000,0.14495,0.14647,0.14042,0.14159,665288.21423233
AUDIO-EUR,1670889600000,0.14082,0.14469,0.13927,0.14381,254492.71653519
AUDIO-EUR,1670803200000,0.14203,0.14215,0.1369,0.14142,296565.34339101
AUDIO-EUR,1670716800000,0.14695,0.14706,0.14122,0.14269,50531.36874946
AUDIO-EUR,1670630400000,0.14582,0.14799,0.14562,0.14603,11743.83791088
AUDIO-EUR,1670544000000,0.1457,0.14924,0.1444,0.14591,586116.2901029
AUDIO-EUR,1670457600000,0.14439,0.14917,0.14228,0.14644,246469.23325484
AUDIO-EUR,1670371200000,0.1533,0.15341,0.14403,0.1445,175597.7247485
AUDIO-EUR,1670284800000,0.15251,0.15484,0.15156,0.15222,133592.24284751
AUDIO-EUR,1670198400000,0.15606,0.159,0.15113,0.15228,447113.44705386
AUDIO-EUR,1670112000000,0.15144,0.15943,0.15144,0.1581,266027.55602568
AUDIO-EUR,1670025600000,0.15579,0.15655,0.15008,0.15044,199770.99280425
AUDIO-EUR,1669939200000,0.15309,0.15653,0.15042,0.15535,443816.79919028
AUDIO-EUR,1669852800000,0.15319,0.15556,0.14941,0.15073,555966.18955531
AUDIO-EUR,1669766400000,0.14759,0.1625,0.14708,0.15399,162680.13715217
AUDIO-EUR,1669680000000,0.14355,0.14909,0.14309,0.14654,248642.93103437
AUDIO-EUR,1669593600000,0.1512,0.1512,0.14087,0.14461,522167.93738762
AUDIO-EUR,1669507200000,0.14788,0.15563,0.1476,0.1501,287765.38303163
AUDIO-EUR,1669420800000,0.14763,0.15165,0.14625,0.14748,386721.11122812
AUDIO-EUR,1669334400000,0.14518,0.14783,0.14368,0.14707,289532.29175417
AUDIO-EUR,1669248000000,0.15035,0.15078,0.1465,0.15022,301523.31757923
AUDIO-EUR,1669161600000,0.14467,0.15325,0.14467,0.15007,716663.19128483
AUDIO-EUR,1669075200000,0.13948,0.14421,0.13328,0.14393,579653.32915641
AUDIO-EUR,1668988800000,0.13626,0.14034,0.1335,0.13843,514725.01191254
AUDIO-EUR,1668902400000,0.14609,0.15067,0.13569,0.13734,767780.70292145
AUDIO-EUR,1668816000000,0.14261,0.14789,0.14098,0.14562,639381.3150532
AUDIO-EUR,1668729600000,0.14269,0.14913,0.14005,0.14259,508482.93254417
AUDIO-EUR,1668643200000,0.14162,0.14367,0.13927,0.14245,158558.74171258
AUDIO-EUR,1668556800000,0.14532,0.14702,0.13918,0.14041,381604.87200064
AUDIO-EUR,1668470400000,0.14357,0.15237,0.14191,0.14484,817813.09117069
AUDIO-EUR,1668384000000,0.14171,0.14456,0.13451,0.14298,569267.10307865
AUDIO-EUR,1668297600000,0.14592,0.14902,0.14049,0.14049,2790356.66678169
AUDIO-EUR,1668211200000,0.154,0.15401,0.14412,0.14485,654583.89104439
AUDIO-EUR,1668124800000,0.16256,0.16452,0.14012,0.15478,1604536.03645924
AUDIO-EUR,1668038400000,0.14136,0.16819,0.14111,0.1636,3492118.93275558
AUDIO-EUR,1667952000000,0.17729,0.17849,0.1387,0.14256,2413720.15936103
AUDIO-EUR,1667865600000,0.2155,0.21779,0.16553,0.17821,608460.17671433
AUDIO-EUR,1667779200000,0.22404,0.23075,0.21088,0.21576,301425.65643311
AUDIO-EUR,1667692800000,0.24228,0.24478,0.22294,0.22466,838044.64546053
AUDIO-EUR,1667606400000,0.23413,0.27706,0.22826,0.2417,2218779.30280687
AUDIO-EUR,1667520000000,0.22547,0.24791,0.22296,0.23213,521297.2200936
AUDIO-EUR,1667433600000,0.21212,0.238,0.21202,0.22463,687975.70057374
AUDIO-EUR,1667347200000,0.21301,0.22133,0.19933,0.21273,698346.86583597
AUDIO-EUR,1667260800000,0.20246,0.22156,0.20246,0.21522,1154949.93473043
AUDIO-EUR,1667174400000,0.20183,0.20384,0.19576,0.20343,346478.37920442
AUDIO-EUR,1667088000000,0.20061,0.21341,0.1971,0.20006,578764.24243086
AUDIO-EUR,1667001600000,0.19624,0.2086,0.19624,0.20053,1162516.76546233
AUDIO-EUR,1666915200000,0.18936,0.19808,0.18671,0.19659,268367.36579459
AUDIO-EUR,1666828800000,0.192,0.20152,0.19,0.19071,261878.99288685
AUDIO-EUR,1666742400000,0.19094,0.19496,0.18879,0.19012,377103.27836168
AUDIO-EUR,1666656000000,0.18621,0.19388,0.18458,0.19079,154306.3462815
AUDIO-EUR,1666569600000,0.18697,0.18697,0.18158,0.18512,303358.31845132
AUDIO-EUR,1666483200000,0.1829,0.18662,0.17923,0.18597,154969.03087188
AUDIO-EUR,1666396800000,0.18452,0.18573,0.18154,0.18267,52538.12475032
AUDIO-EUR,1666310400000,0.18276,0.18497,0.17799,0.18497,288907.2748471
AUDIO-EUR,1666224000000,0.184,0.1898,0.18217,0.18349,231241.82869011
AUDIO-EUR,1666137600000,0.19286,0.19354,0.184,0.184,136201.01242276
AUDIO-EUR,1666051200000,0.19528,0.19791,0.18848,0.19266,222251.58020595
AUDIO-EUR,1665964800000,0.19446,0.19826,0.19433,0.19602,506270.50945587
AUDIO-EUR,1665878400000,0.19045,0.19964,0.18984,0.19576,594965.34778672
AUDIO-EUR,1665792000000,0.18731,0.19559,0.18626,0.19076,696210.26051865
AUDIO-EUR,1665705600000,0.18806,0.19457,0.18438,0.18727,171264.26816512
AUDIO-EUR,1665619200000,0.1928,0.19286,0.17278,0.18796,242765.95965213
AUDIO-EUR,1665532800000,0.1921,0.19485,0.19117,0.19273,51585.86488391
AUDIO-EUR,1665446400000,0.19306,0.19423,0.1837,0.19007,158469.60177041
AUDIO-EUR,1665360000000,0.20762,0.20849,0.19111,0.19306,197710.83352079
AUDIO-EUR,1665273600000,0.20742,0.2089,0.20447,0.20589,219014.43011421
AUDIO-EUR,1665187200000,0.21164,0.21273,0.20755,0.20933,97057.57054101
AUDIO-EUR,1665100800000,0.21296,0.21556,0.21032,0.21168,121595.16155894
AUDIO-EUR,1665014400000,0.2172,0.21975,0.21157,0.21267,161181.48208984
AUDIO-EUR,1664928000000,0.22247,0.22247,0.21109,0.21738,211126.01667713
AUDIO-EUR,1664841600000,0.21911,0.22585,0.21655,0.22262,261762.92330006
AUDIO-EUR,1664755200000,0.2118,0.22282,0.21,0.219,506641.21789646
AUDIO-EUR,1664668800000,0.21751,0.22044,0.21146,0.21146,165246.72842751
AUDIO-EUR,1664582400000,0.21831,0.22156,0.21639,0.21756,68512.10272271
AUDIO-EUR,1664496000000,0.21754,0.22662,0.21621,0.21794,405394.17414173
AUDIO-EUR,1664409600000,0.2201,0.22333,0.21276,0.21611,215783.95267478
AUDIO-EUR,1664323200000,0.22212,0.22296,0.21644,0.22024,472862.42425723
AUDIO-EUR,1664236800000,0.22757,0.23628,0.2189,0.2231,400318.05993197
AUDIO-EUR,1664150400000,0.21763,0.22758,0.216,0.22758,285625.66384562
AUDIO-EUR,1664064000000,0.22216,0.22615,0.21764,0.21814,953708.18478269
AUDIO-EUR,1663977600000,0.22815,0.23023,0.22219,0.22282,239680.44742786
AUDIO-EUR,1663891200000,0.23078,0.23465,0.21899,0.22757,578898.32635059
AUDIO-EUR,1663804800000,0.22036,0.23145,0.22008,0.23117,205474.18292446
AUDIO-EUR,1663718400000,0.22006,0.23379,0.21576,0.22074,315936.75282796
AUDIO-EUR,1663632000000,0.22707,0.22933,0.21893,0.21893,227566.12512117
AUDIO-EUR,1663545600000,0.21932,0.22956,0.21598,0.22845,283487.6745565
AUDIO-EUR,1663459200000,0.2502,0.25084,0.21499,0.21934,225056.55834168
AUDIO-EUR,1663372800000,0.24582,0.25139,0.24582,0.25016,187726.51431158
AUDIO-EUR,1663286400000,0.24,0.24675,0.23992,0.24435,229077.80742929
AUDIO-EUR,1663200000000,0.25363,0.25507,0.2412,0.24238,313917.49394601
AUDIO-EUR,1663113600000,0.25847,0.26154,0.24815,0.25429,482438.36644835
AUDIO-EUR,1663027200000,0.28235,0.28331,0.25524,0.25919,749889.52664865
AUDIO-EUR,1662940800000,0.28305,0.31456,0.27206,0.28949,555469.6971403
AUDIO-EUR,1662854400000,0.2879,0.29082,0.2775,0.2812,142097.32903088
AUDIO-EUR,1662768000000,0.28948,0.29474,0.28158,0.28805,142199.44933673
AUDIO-EUR,1662681600000,0.28093,0.29634,0.28093,0.28659,188767.98413434
AUDIO-EUR,1662595200000,0.28415,0.28664,0.2738,0.28025,207799.63993908
AUDIO-EUR,1662508800000,0.26,0.28729,0.25838,0.28421,278578.31802869
AUDIO-EUR,1662422400000,0.2844,0.29139,0.26031,0.26386,407949.48401922
AUDIO-EUR,1662336000000,0.29843,0.29877,0.282,0.28459,102034.70682625
AUDIO-EUR,1662249600000,0.28748,0.29617,0.2856,0.29565,72856.08512794
AUDIO-EUR,1662163200000,0.28156,0.28754,0.28023,0.28748,37645.9910123
AUDIO-EUR,1662076800000,0.28428,0.28795,0.27852,0.28243,128870.95960875
AUDIO-EUR,1661990400000,0.2787,0.28559,0.27261,0.28452,135382.96060646
AUDIO-EUR,1661904000000,0.28706,0.29121,0.27874,0.27886,105694.90252021
AUDIO-EUR,1661817600000,0.29785,0.30341,0.27809,0.28563,99852.95810738
AUDIO-EUR,1661731200000,0.28176,0.2979,0.27893,0.2979,129751.45359712
AUDIO-EUR,1661644800000,0.28233,0.29351,0.281,0.281,52760.49208214
AUDIO-EUR,1661558400000,0.28298,0.29168,0.28035,0.2855,40700.79530934
AUDIO-EUR,1661472000000,0.31705,0.32101,0.28,0.28405,258253.88160519
AUDIO-EUR,1661385600000,0.32131,0.32834,0.31211,0.31772,222404.21064671
AUDIO-EUR,1661299200000,0.31078,0.33869,0.30864,0.32218,515534.9720024
AUDIO-EUR,1661212800000,0.30618,0.31403,0.29837,0.31323,238802.15892389
AUDIO-EUR,1661126400000,0.30813,0.30813,0.29075,0.30283,216539.41679625
AUDIO-EUR,1661040000000,0.30206,0.31303,0.29928,0.30979,192133.77830677
AUDIO-EUR,1660953600000,0.30271,0.31214,0.28782,0.29876,227731.43170776
AUDIO-EUR,1660867200000,0.32346,0.32346,0.2994,0.30186,319615.0184178
AUDIO-EUR,1660780800000,0.33483,0.34615,0.31809,0.3252,127088.10831249
AUDIO-EUR,1660694400000,0.3666,0.37413,0.33721,0.33991,205131.32987958
AUDIO-EUR,1660608000000,0.36662,0.37145,0.35902,0.36161,94735.74237471
AUDIO-EUR,1660521600000,0.3678,0.38069,0.35724,0.35916,73988.96290229
AUDIO-EUR,1660435200000,0.38938,0.39998,0.3645,0.36867,148744.5658557
AUDIO-EUR,1660348800000,0.39828,0.4023,0.38627,0.38928,156887.48070683
AUDIO-EUR,1660262400000,0.385,0.39814,0.3802,0.39814,206536.12687156
AUDIO-EUR,1660176000000,0.368,0.42791,0.368,0.3874,931503.41195717
AUDIO-EUR,1660089600000,0.35084,0.368,0.34448,0.36548,268857.43957891
AUDIO-EUR,1660003200000,0.37249,0.37772,0.34779,0.35315,357694.62189133
AUDIO-EUR,1659916800000,0.37137,0.38515,0.36738,0.37351,190801.58071942
AUDIO-EUR,1659830400000,0.35743,0.37487,0.35399,0.36943,239643.97691914
AUDIO-EUR,1659744000000,0.36134,0.36815,0.35719,0.35842,407960.19502331
AUDIO-EUR,1659657600000,0.33893,0.3613,0.33819,0.3613,554238.51656282
AUDIO-EUR,1659571200000,0.3334,0.34627,0.3291,0.33915,368927.44632773
AUDIO-EUR,1659484800000,0.33497,0.34928,0.32407,0.3336,407552.05353079
AUDIO-EUR,1659398400000,0.35399,0.35567,0.322,0.33686,297824.92665735
AUDIO-EUR,1659312000000,0.33628,0.3612,0.3339,0.35161,289738.82498678
AUDIO-EUR,1659225600000,0.33652,0.35938,0.33509,0.33742,268831.13844674
AUDIO-EUR,1659139200000,0.33926,0.36294,0.33373,0.33793,536036.51873924
AUDIO-EUR,1659052800000,0.34129,0.35862,0.33,0.33766,386408.42816812
AUDIO-EUR,1658966400000,0.32844,0.34966,0.31981,0.34083,459859.34090016
AUDIO-EUR,1658880000000,0.31364,0.33786,0.30764,0.32748,177478.05862616
AUDIO-EUR,1658793600000,0.30815,0.31293,0.3007,0.31131,378343.7271649
AUDIO-EUR,1658707200000,0.34125,0.34454,0.30752,0.30835,650343.52474705
AUDIO-EUR,1658620800000,0.31583,0.34956,0.313,0.34225,978811.1531463
AUDIO-EUR,1658534400000,0.35683,0.37264,0.30042,0.31659,333840.02286564
AUDIO-EUR,1658448000000,0.37792,0.39596,0.35779,0.35974,202309.61509458
AUDIO-EUR,1658361600000,0.37794,0.39165,0.36007,0.38022,239303.57964373
AUDIO-EUR,1658275200000,0.39374,0.41585,0.36923,0.37522,189565.07020001
AUDIO-EUR,1658188800000,0.38937,0.40501,0.37054,0.39265,239713.43827901
AUDIO-EUR,1658102400000,0.35749,0.39395,0.35459,0.39395,286507.22215207
AUDIO-EUR,1658016000000,0.34221,0.37927,0.33596,0.35478,401017.22833844
AUDIO-EUR,1657929600000,0.32471,0.33913,0.31935,0.33739,91858.26779516
AUDIO-EUR,1657843200000,0.3252,0.3337,0.32212,0.32939,46330.01131173
AUDIO-EUR,1657756800000,0.31803,0.32949,0.30891,0.32703,138294.20046776
AUDIO-EUR,1657670400000,0.3,0.31783,0.28974,0.31783,213184.27409842
AUDIO-EUR,1657584000000,0.3131,0.32239,0.30151,0.30151,35090.72460856
AUDIO-EUR,1657497600000,0.33691,0.33691,0.31388,0.316,148464.20415274
AUDIO-EUR,1657411200000,0.3507,0.35409,0.32875,0.33483,153216.15681919
AUDIO-EUR,1657324800000,0.34314,0.36699,0.34314,0.35814,152014.93238113
AUDIO-EUR,1657238400000,0.3517,0.36084,0.3401,0.35018,88784.75164863
AUDIO-EUR,1657152000000,0.33234,0.37116,0.32681,0.35581,296088.79198218
AUDIO-EUR,1657065600000,0.32094,0.33559,0.31833,0.33134,115946.29084542
AUDIO-EUR,1656979200000,0.33116,0.3369,0.31607,0.32282,155118.51138447
AUDIO-EUR,1656892800000,0.32769,0.33242,0.31295,0.3311,85501.86321063
AUDIO-EUR,1656806400000,0.32381,0.33266,0.31992,0.32945,38608.25495453
AUDIO-EUR,1656720000000,0.32403,0.32982,0.31702,0.32557,15867.8622999
AUDIO-EUR,1656633600000,0.33489,0.34529,0.3154,0.32654,138451.02131911
AUDIO-EUR,1656547200000,0.35336,0.35336,0.31182,0.33587,463819.11594331
AUDIO-EUR,1656460800000,0.3511,0.37549,0.345,0.3573,296220.14733039
AUDIO-EUR,1656374400000,0.37674,0.39285,0.34718,0.34948,302256.48613728
AUDIO-EUR,1656288000000,0.34745,0.38767,0.34,0.38026,561011.6781744
AUDIO-EUR,1656201600000,0.36348,0.39306,0.33944,0.33944,432123.17461089
AUDIO-EUR,1656115200000,0.35803,0.37331,0.34489,0.365,108736.4444116
AUDIO-EUR,1656028800000,0.35543,0.36984,0.34786,0.36538,221847.09997698
AUDIO-EUR,1655942400000,0.32437,0.3573,0.3243,0.3535,419692.39409423
AUDIO-EUR,1655856000000,0.3,0.37811,0.29157,0.32131,2304285.61056707
AUDIO-EUR,1655769600000,0.29199,0.33755,0.29125,0.3053,579523.28884986
AUDIO-EUR,1655683200000,0.28451,0.30344,0.27594,0.29504,526088.49910967
AUDIO-EUR,1655596800000,0.27205,0.29336,0.25565,0.29044,417787.24046546
AUDIO-EUR,1655510400000,0.293,0.29403,0.24789,0.26765,495615.68743256
AUDIO-EUR,1655424000000,0.28301,0.29721,0.28301,0.29319,383154.82399636
AUDIO-EUR,1655337600000,0.32842,0.33128,0.27553,0.28223,551568.59081634
AUDIO-EUR,1655251200000,0.28845,0.32672,0.26516,0.32185,781895.92016501
AUDIO-EUR,1655164800000,0.28997,0.30579,0.26419,0.29375,708159.00295986
AUDIO-EUR,1655078400000,0.3083,0.3083,0.2578,0.28945,857847.22884336
AUDIO-EUR,1654992000000,0.34332,0.34332,0.30976,0.30976,187406.00225894
AUDIO-EUR,1654905600000,0.38194,0.39178,0.34,0.34033,87304.81090949
AUDIO-EUR,1654819200000,0.40386,0.41245,0.36887,0.37983,177070.71804033
AUDIO-EUR,1654732800000,0.41245,0.42296,0.39533,0.4038,281389.68851821
AUDIO-EUR,1654646400000,0.39385,0.42922,0.38965,0.40923,440066.30310858
AUDIO-EUR,1654560000000,0.38951,0.40525,0.35952,0.39373,277368.17295292
AUDIO-EUR,1654473600000,0.37924,0.40642,0.37831,0.38577,120806.73630378
AUDIO-EUR,1654387200000,0.38244,0.38244,0.36395,0.37077,124635.44040531
AUDIO-EUR,1654300800000,0.36681,0.38707,0.35645,0.37844,260984.57002403
AUDIO-EUR,1654214400000,0.38555,0.38765,0.34988,0.36112,223572.11551164
AUDIO-EUR,1654128000000,0.37808,0.39005,0.36763,0.38778,166199.28513676
AUDIO-EUR,1654041600000,0.43088,0.45694,0.372,0.38126,357897.26911564
AUDIO-EUR,1653955200000,0.40649,0.47,0.38383,0.43075,1491602.96539926
AUDIO-EUR,1653868800000,0.36268,0.4147,0.36267,0.404,501006.66869942
AUDIO-EUR,1653782400000,0.34652,0.37435,0.33,0.36689,372442.88953093
AUDIO-EUR,1653696000000,0.3506,0.3594,0.33388,0.34945,115628.28855024
AUDIO-EUR,1653609600000,0.37895,0.37963,0.33829,0.34781,509050.93288033
AUDIO-EUR,1653523200000,0.44874,0.45699,0.37241,0.37807,673115.2053845
AUDIO-EUR,1653436800000,0.4303,0.47561,0.4303,0.4456,936823.41821254
AUDIO-EUR,1653350400000,0.41552,0.43281,0.395,0.42607,278098.97614489
AUDIO-EUR,1653264000000,0.44712,0.47243,0.40907,0.41233,278249.06682285
AUDIO-EUR,1653177600000,0.42203,0.4563,0.41697,0.43862,401234.13592528
AUDIO-EUR,1653091200000,0.38851,0.43521,0.3781,0.42365,492791.93940373
AUDIO-EUR,1653004800000,0.41166,0.42015,0.37315,0.38418,277244.08464221
AUDIO-EUR,1652918400000,0.3909,0.41846,0.37614,0.41428,219679.67583066
AUDIO-EUR,1652832000000,0.44619,0.45941,0.38313,0.39027,451357.07277907
AUDIO-EUR,1652745600000,0.4162,0.46349,0.40973,0.4419,496471.13403085
AUDIO-EUR,1652659200000,0.46495,0.46965,0.40622,0.41355,273261.80124133
AUDIO-EUR,1652572800000,0.41733,0.48709,0.40552,0.48709,321237.54192743
AUDIO-EUR,1652486400000,0.40169,0.42689,0.3592,0.41745,470098.60581129
AUDIO-EUR,1652400000000,0.35798,0.44566,0.35744,0.39645,302608.02667544
AUDIO-EUR,1652313600000,0.3779,0.40874,0.28055,0.36179,838056.79403298
AUDIO-EUR,1652227200000,0.58691,0.59177,0.34549,0.377,1884380.69335352
AUDIO-EUR,1652140800000,0.56072,0.66659,0.5354,0.57666,649459.38992192
AUDIO-EUR,1652054400000,0.73055,0.73092,0.5574,0.56028,562605.46583538
AUDIO-EUR,1651968000000,0.72665,0.74514,0.6937,0.70731,128356.80283307
AUDIO-EUR,1651881600000,0.75811,0.76439,0.69519,0.72493,109746.23073339
AUDIO-EUR,1651795200000,0.75533,0.78694,0.72,0.76311,172391.06773413
AUDIO-EUR,1651708800000,0.85987,0.88482,0.73455,0.76493,317023.66098384
AUDIO-EUR,1651622400000,0.78474,0.87849,0.78474,0.85554,297082.98042966
AUDIO-EUR,1651536000000,0.79754,0.83913,0.76995,0.78284,119009.86544808
AUDIO-EUR,1651449600000,0.84099,0.85313,0.7823,0.80903,151005.50320668
AUDIO-EUR,1651363200000,0.79432,0.90225,0.7793,0.84484,252411.05362241
AUDIO-EUR,1651276800000,0.91136,0.93868,0.74262,0.797,209601.80227251
AUDIO-EUR,1651190400000,1.0188,1.0269,0.8999,0.91228,142246.03703026
AUDIO-EUR,1651104000000,1.0438,1.0607,1.0017,1.0124,111380.36581449
AUDIO-EUR,1651017600000,0.98536,1.0672,0.9677,1.052,273764.28543247
AUDIO-EUR,1650931200000,1.0767,1.1345,0.96686,0.97649,164128.45782779
AUDIO-EUR,1650844800000,1.1031,1.1031,1.0035,1.075,157118.26096895
AUDIO-EUR,1650758400000,1.1652,1.1794,1.0876,1.0971,163344.70498042
AUDIO-EUR,1650672000000,1.0921,1.2023,1.0592,1.1634,320563.69686557
AUDIO-EUR,1650585600000,1.0925,1.1445,1.0781,1.0901,131126.76920309
AUDIO-EUR,1650499200000,1.1931,1.2241,1.0763,1.0905,291646.63326974
AUDIO-EUR,1650412800000,1.2257,1.2623,1.1563,1.1955,464191.84046053
AUDIO-EUR,1650326400000,1.2768,1.3256,1.2217,1.2261,587690.08591564
AUDIO-EUR,1650240000000,1.2756,1.309,1.15,1.2709,832582.98946991
AUDIO-EUR,1650153600000,1.2053,1.3473,1.1382,1.2621,1146300.53606463
AUDIO-EUR,1650067200000,1.1904,1.2355,1.165,1.2042,446463.48970742
AUDIO-EUR,1649980800000,1.091,1.2194,1.0878,1.2,928568.66714052
AUDIO-EUR,1649894400000,1.0193,1.2068,1.0193,1.0959,1185754.82976768
AUDIO-EUR,1649808000000,0.95768,1.0312,0.94894,1.0179,137068.99381026
AUDIO-EUR,1649721600000,0.92922,1.012,0.92125,0.96232,146058.40978282
AUDIO-EUR,1649635200000,1.0364,1.0364,0.91643,0.92976,205239.21712358
AUDIO-EUR,1649548800000,1.1129,1.1129,1.0397,1.0456,70329.36130871
AUDIO-EUR,1649462400000,1.0611,1.1446,1.0578,1.1125,149451.93915296
AUDIO-EUR,1649376000000,1.1781,1.2178,1.05,1.0628,218980.0142138
AUDIO-EUR,1649289600000,1.173,1.2056,1.1253,1.1807,293299.11475457
AUDIO-EUR,1649203200000,1.3763,1.4687,1.177,1.1786,843007.69176878
AUDIO-EUR,1649116800000,1.5732,1.6557,1.3457,1.3685,1272625.97924065
AUDIO-EUR,1649030400000,1.3131,1.6499,1.2203,1.5782,2599181.49667715
AUDIO-EUR,1648944000000,1.0512,1.4237,1.025,1.3121,3040314.63348437
AUDIO-EUR,1648857600000,1.0554,1.14,1.046,1.0481,274479.20291694
AUDIO-EUR,1648771200000,1.0259,1.1041,0.97132,1.0627,222245.05788873
AUDIO-EUR,1648684800000,1.0669,1.1766,0.99725,1.0251,496157.79199891
AUDIO-EUR,1648598400000,0.99683,1.15,0.96742,1.079,833882.7691006
AUDIO-EUR,1648512000000,0.94657,1.0925,0.9465,1.0035,220913.26427398
AUDIO-EUR,1648425600000,0.95356,1.0493,0.91564,0.9435,366665.6049605
AUDIO-EUR,1648339200000,0.93953,0.97951,0.92065,0.96424,255984.14298714
AUDIO-EUR,1648252800000,0.90922,0.94435,0.88745,0.94407,173588.24520727
AUDIO-EUR,1648166400000,0.95531,0.9862,0.89387,0.91542,142868.69172554
AUDIO-EUR,1648080000000,0.93641,0.99506,0.91036,0.95522,303643.59680934
AUDIO-EUR,1647993600000,0.90594,0.97178,0.87781,0.93302,402392.97633742
AUDIO-EUR,1647907200000,0.91668,0.9557,0.90976,0.91095,328210.16734069
AUDIO-EUR,1647820800000,0.95333,1.0688,0.905,0.91275,571196.38463847
AUDIO-EUR,1647734400000,1.0232,1.0738,0.9084,0.94884,1026982.55532634
AUDIO-EUR,1647648000000,0.69171,1.1591,0.69148,1.0174,3991236.19960626
AUDIO-EUR,1647561600000,0.65705,0.69647,0.65024,0.6905,189780.36687623
AUDIO-EUR,1647475200000,0.67499,0.68369,0.65973,0.66022,44900.24075169
AUDIO-EUR,1647388800000,0.65455,0.67369,0.63966,0.67105,56856.63884529
AUDIO-EUR,1647302400000,0.64583,0.65808,0.62713,0.64806,42697.00888651
AUDIO-EUR,1647216000000,0.6225,0.64878,0.618,0.64723,64931.18230534
AUDIO-EUR,1647129600000,0.64653,0.66918,0.6225,0.62264,89177.47062488
AUDIO-EUR,1647043200000,0.64791,0.66107,0.645,0.6487,10179.56418903
AUDIO-EUR,1646956800000,0.65734,0.67381,0.64106,0.64562,58734.67428276
AUDIO-EUR,1646870400000,0.70322,0.70506,0.64531,0.66001,91348.14009728
AUDIO-EUR,1646784000000,0.66393,0.72596,0.66393,0.70293,133730.70749776
AUDIO-EUR,1646697600000,0.65093,0.68174,0.65059,0.66269,81988.20965076
AUDIO-EUR,1646611200000,0.64777,0.68193,0.62052,0.64382,119926.2498022
AUDIO-EUR,1646524800000,0.68928,0.6939,0.64682,0.64746,81376.83504902
AUDIO-EUR,1646438400000,0.65696,0.69549,0.65,0.69441,89643.14002734
AUDIO-EUR,1646352000000,0.71745,0.72472,0.65482,0.65972,131594.90167819
AUDIO-EUR,1646265600000,0.73864,0.74766,0.69663,0.71423,155765.8837307
AUDIO-EUR,1646179200000,0.7409,0.77406,0.7241,0.74284,157223.38402236
AUDIO-EUR,1646092800000,0.73867,0.78558,0.72192,0.74111,214905.66778733
AUDIO-EUR,1646006400000,0.65566,0.73293,0.64379,0.73168,173966.24479926
AUDIO-EUR,1645920000000,0.69495,0.71064,0.64379,0.65758,237848.25748858
AUDIO-EUR,1645833600000,0.71396,0.73408,0.6856,0.69453,132492.53867511
AUDIO-EUR,1645747200000,0.6896,0.72227,0.67118,0.71385,178384.97279849
AUDIO-EUR,1645660800000,0.69127,0.70844,0.58302,0.68301,584592.82407402
AUDIO-EUR,1645574400000,0.74134,0.76595,0.69944,0.70033,91872.94115803
AUDIO-EUR,1645488000000,0.71532,0.7431,0.69,0.74053,133702.42142193
AUDIO-EUR,1645401600000,0.78458,0.83086,0.70917,0.71146,250336.44934414
AUDIO-EUR,1645315200000,0.84178,0.84178,0.76106,0.79308,184160.489279
AUDIO-EUR,1645228800000,0.85581,0.88188,0.82185,0.84335,123448.39916642
AUDIO-EUR,1645142400000,0.85556,0.89136,0.821,0.84874,127452.98588575
AUDIO-EUR,1645056000000,0.97749,0.98966,0.85201,0.85895,267589.22595286
AUDIO-EUR,1644969600000,0.95853,1.0346,0.91826,0.9789,486833.57259986
AUDIO-EUR,1644883200000,0.88389,0.96,0.88389,0.96,248946.10511284
AUDIO-EUR,1644796800000,0.91426,0.91544,0.85894,0.87871,120500.09375767
AUDIO-EUR,1644710400000,0.94108,0.9706,0.90721,0.91597,126127.50741313
AUDIO-EUR,1644624000000,0.95366,0.99254,0.92212,0.94376,181392.82240856
AUDIO-EUR,1644537600000,1.0459,1.1297,0.92782,0.95415,690396.01617067
AUDIO-EUR,1644451200000,1.0093,1.09,0.955,1.0395,453701.74701073
AUDIO-EUR,1644364800000,0.9535,1.0372,0.93312,1.0128,155599.31350163
AUDIO-EUR,1644278400000,1.0013,1.0322,0.91459,0.95375,318488.22528237
AUDIO-EUR,1644192000000,0.97499,1.0203,0.95705,1.0005,259572.18296557
AUDIO-EUR,1644105600000,0.89683,0.98416,0.88623,0.97189,307680.25654559
AUDIO-EUR,1644019200000,0.88409,0.94511,0.86526,0.89249,139386.62107403
AUDIO-EUR,1643932800000,0.79976,0.89673,0.79399,0.89013,222851.20799791
AUDIO-EUR,1643846400000,0.79749,0.81347,0.776,0.79661,79465.14710842
AUDIO-EUR,1643760000000,0.87281,0.91168,0.795,0.80095,279249.62718939
AUDIO-EUR,1643673600000,0.81783,0.91019,0.81783,0.87222,305361.49763606
AUDIO-EUR,1643587200000,0.79743,0.82888,0.75939,0.81783,77535.10797493
AUDIO-EUR,1643500800000,0.81756,0.86182,0.78562,0.80813,175779.24512885
AUDIO-EUR,1643414400000,0.7937,0.83185,0.7937,0.81745,64526.0287043
AUDIO-EUR,1643328000000,0.76235,0.79646,0.74948,0.79369,90054.52500973
AUDIO-EUR,1643241600000,0.78497,0.80648,0.73,0.75936,101174.03824787
AUDIO-EUR,1643155200000,0.75954,0.88221,0.75293,0.78296,323183.62351053
AUDIO-EUR,1643068800000,0.74474,0.78161,0.72022,0.76435,122115.96703156
AUDIO-EUR,1642982400000,0.82,0.8252,0.67723,0.74528,421729.81890912
AUDIO-EUR,1642896000000,0.78193,0.85902,0.78142,0.82711,177738.58929121
AUDIO-EUR,1642809600000,0.8925,0.91608,0.71568,0.78285,357976.44373731
AUDIO-EUR,1642723200000,1.05,1.0683,0.85666,0.87832,211250.69067139
AUDIO-EUR,1642636800000,1.1077,1.1713,1.051,1.0538,87304.72344838
AUDIO-EUR,1642550400000,1.1557,1.1701,1.0941,1.1173,59256.18987832
AUDIO-EUR,1642464000000,1.1655,1.1803,1.1154,1.1561,92923.28120806
AUDIO-EUR,1642377600000,1.2774,1.2774,1.1505,1.1645,121708.47456604
AUDIO-EUR,1642291200000,1.2599,1.2979,1.2459,1.2775,118483.8345439
AUDIO-EUR,1642204800000,1.2607,1.3022,1.2466,1.2621,86442.70134338
AUDIO-EUR,1642118400000,1.2086,1.2655,1.1851,1.2576,110059.19399824
AUDIO-EUR,1642032000000,1.3013,1.3389,1.2082,1.2145,182341.54345105
AUDIO-EUR,1641945600000,1.2274,1.3256,1.2193,1.3044,226797.42481515
AUDIO-EUR,1641859200000,1.1427,1.2332,1.1351,1.2215,187871.30990658
AUDIO-EUR,1641772800000,1.1788,1.1923,1.078,1.1402,173936.23326463
AUDIO-EUR,1641686400000,1.1648,1.2112,1.1498,1.1811,129209.74333581
AUDIO-EUR,1641600000000,1.2205,1.2527,1.128,1.1761,193428.78747133
AUDIO-EUR,1641513600000,1.2877,1.2965,1.1779,1.2131,108120.90286709
AUDIO-EUR,1641427200000,1.2868,1.3022,1.1999,1.2952,222142.06449904
AUDIO-EUR,1641340800000,1.4071,1.4449,1.2074,1.2936,387391.25590149
AUDIO-EUR,1641254400000,1.431,1.4662,1.3812,1.4078,206611.4399477
AUDIO-EUR,1641168000000,1.4475,1.4886,1.3896,1.4328,241608.18631959
AUDIO-EUR,1641081600000,1.4558,1.48,1.4337,1.4485,356907.29407107
AUDIO-EUR,1640995200000,1.4172,1.4588,1.4029,1.4508,131954.93843193
AUDIO-EUR,1640908800000,1.4661,1.5285,1.3759,1.4132,171681.58274759
AUDIO-EUR,1640822400000,1.4669,1.5134,1.4282,1.4664,118335.61330427
AUDIO-EUR,1640736000000,1.5806,1.6395,1.4475,1.4662,156505.62809143
AUDIO-EUR,1640649600000,1.8107,1.8408,1.5593,1.5747,343085.82712539
AUDIO-EUR,1640563200000,1.6825,1.8796,1.6578,1.8101,337604.21847022
AUDIO-EUR,1640476800000,1.5825,1.8078,1.5814,1.6726,521888.69339384
AUDIO-EUR,1640390400000,1.5394,1.6387,1.5394,1.58,218025.7379079
AUDIO-EUR,1640304000000,1.4952,1.6417,1.4483,1.535,376422.47536879
AUDIO-EUR,1640217600000,1.3963,1.5648,1.3603,1.4977,237601.80016185
AUDIO-EUR,1640131200000,1.3678,1.4391,1.35,1.3936,161522.00323354
AUDIO-EUR,1640044800000,1.3083,1.3738,1.2916,1.3684,175038.40948592
AUDIO-EUR,1639958400000,1.3439,1.3882,1.2165,1.3084,481518.68278356
AUDIO-EUR,1639872000000,1.258,1.5511,1.2492,1.344,887183.4590388
AUDIO-EUR,1639785600000,1.2342,1.284,1.2152,1.2589,72526.54017422
AUDIO-EUR,1639699200000,1.2837,1.3254,1.1987,1.2448,86503.88349776
AUDIO-EUR,1639612800000,1.3207,1.3721,1.2808,1.2808,104958.05503871
AUDIO-EUR,1639526400000,1.2849,1.3473,1.1925,1.3112,214791.55733175
AUDIO-EUR,1639440000000,1.2634,1.3043,1.2198,1.2873,104945.55271634
AUDIO-EUR,1639353600000,1.4417,1.449,1.236,1.2668,174842.26472494
AUDIO-EUR,1639267200000,1.4399,1.4621,1.3937,1.442,132717.62955587
AUDIO-EUR,1639180800000,1.3783,1.4581,1.3548,1.4386,78826.36458499
AUDIO-EUR,1639094400000,1.432,1.5568,1.3745,1.3798,338562.37115656
AUDIO-EUR,1639008000000,1.5572,1.6599,1.4209,1.4369,290015.06959139
AUDIO-EUR,1638921600000,1.5327,1.649,1.4305,1.5529,282493.28714436
AUDIO-EUR,1638835200000,1.548,1.6513,1.5023,1.5315,201287.29442423
AUDIO-EUR,1638748800000,1.5496,1.634,1.3723,1.562,271782.35288514
AUDIO-EUR,1638662400000,1.696,1.7959,1.4901,1.5282,148351.65448406
AUDIO-EUR,1638576000000,1.9255,1.9269,1.3029,1.7096,918619.16605984
AUDIO-EUR,1638489600000,1.985,2.0723,1.8501,1.9282,260673.33212153
AUDIO-EUR,1638403200000,2.077,2.0927,1.9512,1.9872,279435.35504017
AUDIO-EUR,1638316800000,2.0267,2.2761,2.0214,2.0868,330307.87565408
AUDIO-EUR,1638230400000,2.1296,2.1937,2.0371,2.0378,204632.87640339
AUDIO-EUR,1638144000000,2.1488,2.3024,2.1091,2.1203,261954.51546682
AUDIO-EUR,1638057600000,2.1661,2.1685,1.9596,2.1484,366519.93114122
AUDIO-EUR,1637971200000,1.9694,2.3347,1.9694,2.1671,439905.11663595
AUDIO-EUR,1637884800000,2.1787,2.2257,1.9001,1.9325,405523.02332431
AUDIO-EUR,1637798400000,2.35,2.464,2.1614,2.1795,350463.06349513
AUDIO-EUR,1637712000000,2.4789,2.6994,2.1842,2.3537,812490.7423236
AUDIO-EUR,1637625600000,1.8463,2.7299,1.8227,2.4851,2172999.50949247
AUDIO-EUR,1637539200000,1.9845,1.9973,1.8198,1.8479,293600.09295382
AUDIO-EUR,1637452800000,2.0021,2.1091,1.93,1.9802,256690.45779201
AUDIO-EUR,1637366400000,1.927,2.0496,1.8961,2.0055,232616.74108653
AUDIO-EUR,1637280000000,1.9025,2.1,1.8004,1.9269,471468.00679864
AUDIO-EUR,1637193600000,2.0198,3.2298,1.8552,1.889,1842014.20020129
AUDIO-EUR,1637107200000,1.9049,2.0199,1.8115,2.0199,154973.87891966
AUDIO-EUR,1637020800000,2.0932,2.0932,1.7684,1.9133,267141.72042685
AUDIO-EUR,1636934400000,2.2214,2.2266,2.0839,2.1032,101684.49190692
AUDIO-EUR,1636848000000,2.0978,2.2937,2.0855,2.227,313918.8608608
AUDIO-EUR,1636761600000,1.9889,2.1716,1.986,2.0898,262697.18679306
AUDIO-EUR,1636675200000,2.0478,2.0779,1.9132,1.9798,165980.45145811
AUDIO-EUR,1636588800000,2.031,2.1125,1.986,2.0529,158542.38661771
AUDIO-EUR,1636502400000,2.2596,2.2726,1.9,2.0426,551782.95811459
AUDIO-EUR,1636416000000,2.3099,2.43,2.2081,2.2628,459198.43713389
AUDIO-EUR,1636329600000,2.2362,2.3889,2.1654,2.3128,206930.82646024
AUDIO-EUR,1636243200000,2.1921,2.3215,2.1875,2.2348,208562.95498663
AUDIO-EUR,1636156800000,2.2295,2.3371,2.1239,2.2057,207047.24464681
AUDIO-EUR,1636070400000,2.2817,2.5444,2.2091,2.2409,266674.60385511
AUDIO-EUR,1635984000000,2.265,2.3973,2.1297,2.2751,199814.73206482
AUDIO-EUR,1635897600000,2.2122,2.38,2.1253,2.265,373021.56422866
AUDIO-EUR,1635811200000,1.976,2.5186,1.9569,2.2163,1240704.09468632
AUDIO-EUR,1635724800000,1.9269,2.3,1.7973,1.9795,847549.62747238
AUDIO-EUR,1635638400000,2.0002,2.326,1.868,1.9223,1065883.21768305
AUDIO-EUR,1635552000000,1.7692,2.0715,1.6922,1.9967,534118.8130712
AUDIO-EUR,1635465600000,1.6932,1.8163,1.6851,1.7649,225195.99275078
AUDIO-EUR,1635379200000,1.6737,1.7584,1.6435,1.6913,260889.29624291
AUDIO-EUR,1635292800000,1.9202,1.9613,1.6114,1.6715,402031.37364797
AUDIO-EUR,1635206400000,2.0488,2.0737,1.8857,1.9195,211262.57853711
AUDIO-EUR,1635120000000,1.9077,2.065,1.8916,2.0587,219637.70695712
AUDIO-EUR,1635033600000,1.8443,2.044,1.8244,1.8952,394787.80342388
AUDIO-EUR,1634947200000,1.7614,1.9199,1.7488,1.834,297648.11313845
AUDIO-EUR,1634860800000,1.7109,1.8198,1.6904,1.7611,261551.67311905
AUDIO-EUR,1634774400000,1.7403,1.8202,1.6782,1.6972,204405.47770366
AUDIO-EUR,1634688000000,1.6732,1.7578,1.6438,1.7382,181357.16534942
AUDIO-EUR,1634601600000,1.6726,1.7023,1.6437,1.6793,132994.93886648
AUDIO-EUR,1634515200000,1.6981,1.7958,1.666,1.6744,180908.12451784
AUDIO-EUR,1634428800000,1.7414,1.7897,1.6475,1.697,223023.2127476
AUDIO-EUR,1634342400000,1.7648,1.889,1.7405,1.7612,248069.94186052
AUDIO-EUR,1634256000000,1.7522,1.83,1.6774,1.7627,339943.65499865
AUDIO-EUR,1634169600000,1.7288,1.8047,1.7234,1.7493,204375.16220385
AUDIO-EUR,1634083200000,1.7009,1.7558,1.6376,1.7266,175269.8835371
AUDIO-EUR,1633996800000,1.741,1.741,1.5868,1.6952,213618.462813
AUDIO-EUR,1633910400000,1.6951,1.8029,1.6765,1.7436,145955.68079987
AUDIO-EUR,1633824000000,1.8318,1.8318,1.7031,1.7076,144892.07782137
AUDIO-EUR,1633737600000,1.8215,1.8734,1.8001,1.8301,159422.45511596
AUDIO-EUR,1633651200000,1.8258,1.8773,1.8,1.814,240743.86153153
AUDIO-EUR,1633564800000,1.8548,1.9238,1.7931,1.8244,194555.24218461
AUDIO-EUR,1633478400000,1.9101,1.9718,1.7435,1.8626,359149.25306774
AUDIO-EUR,1633392000000,1.9348,2.0004,1.857,1.9117,210071.59554441
AUDIO-EUR,1633305600000,2.042,2.0429,1.9035,1.9306,198228.18665181
AUDIO-EUR,1633219200000,1.9897,2.2121,1.9476,2.0478,244537.73132277
AUDIO-EUR,1633132800000,2.0287,2.1175,1.9455,1.9873,260045.73318233
AUDIO-EUR,1633046400000,1.8155,2.0384,1.8153,2.0297,331381.82005626
AUDIO-EUR,1632960000000,1.6957,1.8632,1.6951,1.8082,299189.54289691
AUDIO-EUR,1632873600000,1.6451,1.7733,1.6335,1.698,226633.16313465
AUDIO-EUR,1632787200000,1.7202,1.7961,1.642,1.6463,240982.95647359
AUDIO-EUR,1632700800000,1.7562,1.8775,1.7173,1.7213,329039.73598174
AUDIO-EUR,1632614400000,1.7761,1.8381,1.6403,1.7513,617223.53915436
AUDIO-EUR,1632528000000,1.8189,1.8632,1.7198,1.7778,274812.05296191
AUDIO-EUR,1632441600000,1.9581,1.9628,1.6531,1.8114,461321.04311796
AUDIO-EUR,1632355200000,1.9649,2.0005,1.8,1.954,643602.61653984
AUDIO-EUR,1632268800000,1.7,2.0321,1.6724,1.9666,1121277.30500539
AUDIO-EUR,1632182400000,1.9608,2.1686,1.6505,1.6918,876862.89642834
AUDIO-EUR,1632096000000,2.6002,2.77,1.8952,1.9574,790354.53279269
AUDIO-EUR,1632009600000,2.3292,2.6808,2.2389,2.5987,485566.58320558
AUDIO-EUR,1631923200000,2.2781,2.496,2.255,2.3326,292343.08364648
AUDIO-EUR,1631836800000,2.4835,2.7445,2.2533,2.2877,1041115.19101943
AUDIO-EUR,1631750400000,1.9096,2.5549,1.8887,2.5238,1552942.60932078
AUDIO-EUR,1631664000000,1.8496,1.9145,1.7858,1.9088,146100.61464809
AUDIO-EUR,1631577600000,1.8085,1.9053,1.8085,1.8665,76404.28047729
AUDIO-EUR,1631491200000,1.9591,1.9591,1.7065,1.8103,143333.32830753
AUDIO-EUR,1631404800000,1.9333,2.0527,1.8771,1.9445,94837.09623481
AUDIO-EUR,1631318400000,1.8699,1.9796,1.8504,1.9318,161521.64026705
AUDIO-EUR,1631232000000,2.0977,2.134,1.8133,1.8628,358438.63796078
AUDIO-EUR,1631145600000,1.818,2.1526,1.7931,2.0706,445000.85662842
AUDIO-EUR,1631059200000,1.7388,1.9088,1.6541,1.8087,501773.29705676
AUDIO-EUR,1630972800000,2.2677,2.382,1.5793,1.8168,1036433.87049628
AUDIO-EUR,1630886400000,2.4124,2.539,2.1052,2.2622,475772.2525578
AUDIO-EUR,1630800000000,2.3369,2.4545,2.3064,2.4132,165161.39738312
AUDIO-EUR,1630713600000,2.3845,2.4555,2.2944,2.338,369355.71233919
AUDIO-EUR,1630627200000,2.2299,2.6015,2.16,2.3958,497147.00054778
AUDIO-EUR,1630540800000,2.1446,2.3314,2.0946,2.2278,448401.91050935
AUDIO-EUR,1630454400000,2.1181,2.178,2.0699,2.1466,184453.92059508