candles/ARK-EUR.csv

market,time,open,high,low,close,volume
ARK-EUR,1707868800000,0.81035,0.82681,0.801,0.82295,22586.89527561
ARK-EUR,1707782400000,0.82771,0.82999,0.78974,0.80971,169533.59084204
ARK-EUR,1707696000000,0.80525,0.828,0.79142,0.82732,289928.29032462
ARK-EUR,1707609600000,0.80832,0.82517,0.80249,0.80664,218410.80197782
ARK-EUR,1707523200000,0.79491,0.82998,0.79491,0.81245,466936.17614375
ARK-EUR,1707436800000,0.78508,0.79894,0.77988,0.79155,218308.2660404
ARK-EUR,1707350400000,0.79385,0.8045,0.77673,0.78752,204971.86210456
ARK-EUR,1707264000000,0.78138,0.81068,0.76209,0.78919,177630.48037394
ARK-EUR,1707177600000,0.75643,0.81976,0.75643,0.78484,669128.96498411
ARK-EUR,1707091200000,0.76154,0.7736,0.73652,0.76259,126025.26929712
ARK-EUR,1707004800000,0.77676,0.785,0.75595,0.75873,140537.87444531
ARK-EUR,1706918400000,0.79739,0.8,0.77,0.77223,102846.74607033
ARK-EUR,1706832000000,0.79818,0.81368,0.77379,0.79456,199503.54119888
ARK-EUR,1706745600000,0.81732,0.83653,0.77187,0.79481,314115.31111323
ARK-EUR,1706659200000,0.85865,0.85984,0.7962,0.80752,429840.81988676
ARK-EUR,1706572800000,0.81592,0.92,0.81592,0.86171,2335988.11579773
ARK-EUR,1706486400000,0.812,0.83273,0.78158,0.81347,566233.3955024
ARK-EUR,1706400000000,0.77024,0.83456,0.758,0.80888,1245952.30107991
ARK-EUR,1706313600000,0.80365,0.82,0.76519,0.77215,639891.93816105
ARK-EUR,1706227200000,0.83097,0.897,0.78322,0.7996,2813438.88193173
ARK-EUR,1706140800000,0.74345,1.12,0.7346,0.82958,10170601.8739134
ARK-EUR,1706054400000,0.63454,0.9,0.63451,0.75339,4493638.17901786
ARK-EUR,1705968000000,0.6475,0.65244,0.59,0.63419,185812.52816692
ARK-EUR,1705881600000,0.69665,0.69665,0.64373,0.64454,77846.61409412
ARK-EUR,1705795200000,0.70285,0.71151,0.69524,0.7,46178.7330911
ARK-EUR,1705708800000,0.71634,0.7199,0.69334,0.70363,89188.6022254
ARK-EUR,1705622400000,0.73987,0.75079,0.67895,0.71704,223353.88563634
ARK-EUR,1705536000000,0.72348,0.78152,0.71,0.74394,728181.90433989
ARK-EUR,1705449600000,0.7427,0.7428,0.7139,0.72132,83518.971454
ARK-EUR,1705363200000,0.73229,0.75308,0.71487,0.73734,106538.77140832
ARK-EUR,1705276800000,0.71853,0.74164,0.7166,0.72978,79306.46828667
ARK-EUR,1705190400000,0.73722,0.76598,0.71502,0.72021,129476.90894157
ARK-EUR,1705104000000,0.73652,0.76763,0.72853,0.73724,253439.63402931
ARK-EUR,1705017600000,0.76891,0.775,0.69744,0.72767,293749.33011165
ARK-EUR,1704931200000,0.73817,0.85,0.73537,0.76856,2415935.71061638
ARK-EUR,1704844800000,0.64436,0.82,0.62764,0.74131,4842040.22613514
ARK-EUR,1704758400000,0.66781,0.67011,0.61004,0.63758,252191.26770769
ARK-EUR,1704672000000,0.65964,0.67546,0.58,0.67546,398298.69876576
ARK-EUR,1704585600000,0.72823,0.73924,0.65748,0.6635,218432.92591191
ARK-EUR,1704499200000,0.74398,0.74896,0.70509,0.72176,112123.61119605
ARK-EUR,1704412800000,0.77365,0.7895,0.70684,0.75401,207682.33248547
ARK-EUR,1704326400000,0.78438,0.79619,0.76241,0.77127,190005.71080403
ARK-EUR,1704240000000,0.89497,0.91592,0.65,0.78736,613260.69017727
ARK-EUR,1704153600000,0.8788,0.91259,0.87352,0.9004,254048.74540947
ARK-EUR,1704067200000,0.8453,0.885,0.83569,0.87945,110533.85198953
ARK-EUR,1703980800000,0.85453,0.87458,0.825,0.84279,174915.13509893
ARK-EUR,1703894400000,0.85421,0.86634,0.84187,0.85836,99552.16526403
ARK-EUR,1703808000000,0.87153,0.87245,0.83298,0.85179,208526.22449758
ARK-EUR,1703721600000,0.87908,0.8907,0.84396,0.87525,159598.4674405
ARK-EUR,1703635200000,0.88264,0.88986,0.8501,0.88037,120699.21217636
ARK-EUR,1703548800000,0.92544,0.93055,0.82584,0.88116,303238.17886949
ARK-EUR,1703462400000,0.91119,0.94236,0.89891,0.92291,204781.84750857
ARK-EUR,1703376000000,0.94553,0.97412,0.895,0.90746,520816.92842066
ARK-EUR,1703289600000,0.89237,1.06,0.89237,0.94604,2719516.06249437
ARK-EUR,1703203200000,0.87832,0.90326,0.85015,0.89077,197917.68911665
ARK-EUR,1703116800000,0.87261,0.89181,0.86081,0.87953,175380.63431896
ARK-EUR,1703030400000,0.85128,0.88885,0.83442,0.87366,209947.1602454
ARK-EUR,1702944000000,0.87916,0.88297,0.83849,0.84858,154180.51443758
ARK-EUR,1702857600000,0.87481,0.9127,0.80701,0.87789,413886.20576252
ARK-EUR,1702771200000,0.9089,0.91737,0.86211,0.86718,156872.67239953
ARK-EUR,1702684800000,0.87796,0.92235,0.87796,0.90748,156707.62750433
ARK-EUR,1702598400000,0.9,0.96,0.87009,0.87923,1208857.91561635
ARK-EUR,1702512000000,0.87275,0.89953,0.85075,0.88843,190095.89303981
ARK-EUR,1702425600000,0.8645,0.89549,0.81687,0.87014,185913.15610963
ARK-EUR,1702339200000,0.88437,0.9,0.83896,0.86137,323616.60553022
ARK-EUR,1702252800000,0.98513,0.98513,0.8461,0.88321,439534.18569501
ARK-EUR,1702166400000,0.96959,1,0.95101,0.98432,216808.1651535
ARK-EUR,1702080000000,0.99819,1.018,0.96376,0.97097,248969.55839609
ARK-EUR,1701993600000,0.97576,0.99999,0.96327,0.99446,238683.6464231
ARK-EUR,1701907200000,0.96144,0.97967,0.93641,0.97928,213204.08726638
ARK-EUR,1701820800000,0.98996,0.9917,0.9431,0.95707,396956.04055261
ARK-EUR,1701734400000,1.0176,1.0233,0.95592,0.98537,539999.51187028
ARK-EUR,1701648000000,1.0213,1.0669,0.93667,1.0156,744083.96909386
ARK-EUR,1701561600000,1.0346,1.054,1.0052,1.0213,423305.66289681
ARK-EUR,1701475200000,0.9875,1.0539,0.9875,1.0378,935689.17883978
ARK-EUR,1701388800000,0.97835,0.99099,0.96088,0.98582,287213.6841569
ARK-EUR,1701302400000,0.9731,0.97999,0.93753,0.97999,418773.9814779
ARK-EUR,1701216000000,0.99736,1.024,0.95002,0.97179,843993.99120456
ARK-EUR,1701129600000,1.048,1.0499,0.93002,1.0083,1976712.08391223
ARK-EUR,1701043200000,1.2096,1.23,1.0151,1.0477,2699711.57334009
ARK-EUR,1700956800000,1.4339,1.4849,1.1546,1.2063,2865384.91413961
ARK-EUR,1700870400000,1.4804,1.5117,1.391,1.4372,828548.24851988
ARK-EUR,1700784000000,1.4087,1.5116,1.3414,1.4801,1902559.18349948
ARK-EUR,1700697600000,1.4735,1.4856,1.358,1.4091,661494.00227974
ARK-EUR,1700611200000,1.4055,1.5732,1.3857,1.4728,1765201.5609804
ARK-EUR,1700524800000,1.445,1.4616,1.3737,1.4078,806102.20625569
ARK-EUR,1700438400000,1.4409,1.5903,1.409,1.4445,1424169.88312334
ARK-EUR,1700352000000,1.3775,1.4516,1.323,1.4388,1290231.34443438
ARK-EUR,1700265600000,1.4982,1.6224,1.3366,1.3797,2466302.49407879
ARK-EUR,1700179200000,1.4279,1.518,1.3353,1.497,1058908.15401704
ARK-EUR,1700092800000,1.4984,1.554,1.3841,1.4225,1341036.93052059
ARK-EUR,1700006400000,1.4384,1.5747,1.3905,1.4961,1908476.55437834
ARK-EUR,1699920000000,1.3074,1.4589,1.254,1.4381,1411267.0535101
ARK-EUR,1699833600000,1.5606,1.6351,1.295,1.3114,1859296.95344096
ARK-EUR,1699747200000,1.3509,1.69,1.2391,1.5635,3330712.74304349
ARK-EUR,1699660800000,1.6721,1.7194,1.333,1.345,1644968.22416423
ARK-EUR,1699574400000,1.4136,1.7423,1.38,1.6714,3009535.43258126
ARK-EUR,1699488000000,1.3163,1.684,1.2679,1.4241,4540927.02680717
ARK-EUR,1699401600000,1.307,1.4432,1.2829,1.3212,1488176.43353343
ARK-EUR,1699315200000,1.3353,1.4054,1.244,1.3073,1413880.05339387
ARK-EUR,1699228800000,1.4079,1.473,1.3011,1.3306,1531674.60558593
ARK-EUR,1699142400000,1.4906,1.6367,1.3443,1.4062,4357491.83518914
ARK-EUR,1699056000000,1.0608,1.5435,1.024,1.4883,5535832.80411772
ARK-EUR,1698969600000,0.93217,1.205,0.874,1.0604,5811412.28674123
ARK-EUR,1698883200000,0.95489,1.0688,0.91,0.93639,4189277.90303716
ARK-EUR,1698796800000,0.95275,1.0893,0.85,0.95396,4878204.50448683
ARK-EUR,1698710400000,0.9227,1.0356,0.812,0.95053,9597535.43292541
ARK-EUR,1698624000000,0.68652,1.0421,0.67059,0.91763,12623368.61250515
ARK-EUR,1698537600000,0.50805,0.74,0.488,0.68651,8206377.59791109
ARK-EUR,1698451200000,0.50165,0.53349,0.4867,0.51,1669799.03637093
ARK-EUR,1698364800000,0.4392,0.533,0.42657,0.50371,6329105.57531502
ARK-EUR,1698278400000,0.42645,0.4495,0.415,0.44268,1036082.28190903
ARK-EUR,1698192000000,0.427,0.43067,0.40825,0.42902,564379.32381841
ARK-EUR,1698105600000,0.42915,0.44322,0.40855,0.427,1475110.49581448
ARK-EUR,1698019200000,0.42853,0.43499,0.4108,0.42629,595955.87788264
ARK-EUR,1697932800000,0.42723,0.43134,0.4171,0.42672,209351.36894734
ARK-EUR,1697846400000,0.42418,0.43494,0.4196,0.4292,208718.79292767
ARK-EUR,1697760000000,0.41954,0.42989,0.41066,0.42442,538370.47732883
ARK-EUR,1697673600000,0.43133,0.44826,0.40412,0.41862,844973.37915835
ARK-EUR,1697587200000,0.46505,0.48897,0.43,0.43337,970699.45971142
ARK-EUR,1697500800000,0.48635,0.49116,0.449,0.47,558275.64547569
ARK-EUR,1697414400000,0.5116,0.54499,0.47501,0.48989,1727118.67043215
ARK-EUR,1697328000000,0.47001,0.51868,0.45324,0.516,1515492.83118929
ARK-EUR,1697241600000,0.48136,0.48136,0.462,0.47269,491795.22936778
ARK-EUR,1697155200000,0.47347,0.489,0.47347,0.4808,1246943.45400329
ARK-EUR,1697068800000,0.43416,0.48582,0.41864,0.46923,2485839.24056365
ARK-EUR,1696982400000,0.45674,0.45674,0.42435,0.43881,604078.63599742
ARK-EUR,1696896000000,0.48481,0.48568,0.43715,0.45493,797520.93706269
ARK-EUR,1696809600000,0.4618,0.49603,0.45,0.47947,2100228.91028378
ARK-EUR,1696723200000,0.49621,0.49777,0.454,0.46441,1084371.98648168
ARK-EUR,1696636800000,0.53158,0.54,0.48572,0.49783,1844055.25855756
ARK-EUR,1696550400000,0.45494,0.566,0.45394,0.52837,9427189.93492661
ARK-EUR,1696464000000,0.41774,0.48099,0.41774,0.4548,3427883.91752965
ARK-EUR,1696377600000,0.42989,0.43015,0.38772,0.41512,864139.89407487
ARK-EUR,1696291200000,0.46665,0.46773,0.42589,0.43036,823725.68268917
ARK-EUR,1696204800000,0.49319,0.49406,0.46105,0.46691,991129.26633623
ARK-EUR,1696118400000,0.48006,0.50625,0.47415,0.4934,400692.74233984
ARK-EUR,1696032000000,0.498,0.498,0.47028,0.48481,409716.62719407
ARK-EUR,1695945600000,0.51696,0.52441,0.47449,0.50156,797800.47906057
ARK-EUR,1695859200000,0.53382,0.53447,0.50091,0.51886,1114224.92219902
ARK-EUR,1695772800000,0.52007,0.55961,0.49,0.52434,2027781.34885487
ARK-EUR,1695686400000,0.4904,0.52426,0.47593,0.52199,1774807.65167183
ARK-EUR,1695600000000,0.46891,0.5067,0.44403,0.4899,2206709.33194913
ARK-EUR,1695513600000,0.547,0.54844,0.4573,0.47144,1717028.01847334
ARK-EUR,1695427200000,0.57382,0.59778,0.5301,0.55194,2347839.31047875
ARK-EUR,1695340800000,0.53298,0.622,0.50247,0.57637,5089510.69941609
ARK-EUR,1695254400000,0.61973,0.62999,0.44135,0.52766,6050759.54183416
ARK-EUR,1695168000000,0.5886,0.69,0.5606,0.61889,4775423.48361113
ARK-EUR,1695081600000,0.4476,0.62855,0.44496,0.59,7161957.12029101
ARK-EUR,1694995200000,0.45058,0.49763,0.39419,0.44015,2347054.0356497
ARK-EUR,1694908800000,0.44899,0.5515,0.37831,0.45521,7684759.7034604
ARK-EUR,1694822400000,0.35064,0.50108,0.33451,0.44757,7074030.90490848
ARK-EUR,1694736000000,0.28973,0.36074,0.28415,0.35043,5795980.84399143
ARK-EUR,1694649600000,0.27857,0.2956,0.26183,0.29063,2240430.6210272
ARK-EUR,1694563200000,0.25459,0.29861,0.25459,0.27831,4440033.49542001
ARK-EUR,1694476800000,0.24439,0.25574,0.23491,0.252,543807.3724067
ARK-EUR,1694390400000,0.26028,0.265,0.23603,0.24159,525516.90185076
ARK-EUR,1694304000000,0.276,0.28,0.2381,0.25797,1045337.00080053
ARK-EUR,1694217600000,0.29619,0.30146,0.27,0.27671,519756.24862139
ARK-EUR,1694131200000,0.30618,0.31799,0.28973,0.29583,1760420.00508112
ARK-EUR,1694044800000,0.26802,0.32256,0.26605,0.30338,3456653.29441512
ARK-EUR,1693958400000,0.28336,0.29,0.26326,0.27083,606652.91091106
ARK-EUR,1693872000000,0.28099,0.30146,0.27755,0.28307,838766.56918704
ARK-EUR,1693785600000,0.27679,0.29952,0.26242,0.28296,3511272.58649923
ARK-EUR,1693699200000,0.24893,0.33,0.2245,0.2733,17749303.95488241
ARK-EUR,1693612800000,0.2133,0.29,0.21096,0.24998,5326064.29468276
ARK-EUR,1693526400000,0.21651,0.21834,0.21168,0.21489,75739.07545344
ARK-EUR,1693440000000,0.22075,0.22606,0.21,0.21587,386933.59503804
ARK-EUR,1693353600000,0.2252,0.22806,0.22047,0.22236,91901.36073978
ARK-EUR,1693267200000,0.22134,0.2294,0.21836,0.22891,580522.33300611
ARK-EUR,1693180800000,0.22803,0.22949,0.21919,0.22583,216758.78467962
ARK-EUR,1693094400000,0.23166,0.23293,0.22797,0.2297,89801.20595881
ARK-EUR,1693008000000,0.22662,0.23157,0.226,0.23157,121598.51403178
ARK-EUR,1692921600000,0.22463,0.22796,0.22019,0.22791,315773.59074895
ARK-EUR,1692835200000,0.22423,0.23024,0.22123,0.2263,174726.38144319
ARK-EUR,1692748800000,0.22001,0.22686,0.21739,0.22341,133165.01161466
ARK-EUR,1692662400000,0.22502,0.22691,0.21552,0.21974,124476.01421409
ARK-EUR,1692576000000,0.22793,0.22799,0.22236,0.22486,106931.11981255
ARK-EUR,1692489600000,0.2297,0.23371,0.22571,0.22843,236666.85313917
ARK-EUR,1692403200000,0.2204,0.23166,0.2204,0.2301,188726.64458925
ARK-EUR,1692316800000,0.21979,0.22352,0.21021,0.22121,144769.59473674
ARK-EUR,1692230400000,0.24229,0.24364,0.21023,0.2165,679781.36530138
ARK-EUR,1692144000000,0.26229,0.26229,0.23901,0.24144,1077970.66759763
ARK-EUR,1692057600000,0.27851,0.27851,0.2614,0.26181,586451.84583554
ARK-EUR,1691971200000,0.26468,0.28495,0.26468,0.27899,1148354.34624658
ARK-EUR,1691884800000,0.2686,0.27123,0.26285,0.26476,441456.1419214
ARK-EUR,1691798400000,0.25884,0.27799,0.25689,0.26949,1402559.653669
ARK-EUR,1691712000000,0.2595,0.26091,0.254,0.25959,403530.25897221
ARK-EUR,1691625600000,0.25391,0.2695,0.25237,0.26103,235178.26470556
ARK-EUR,1691539200000,0.2559,0.25667,0.25214,0.25339,293875.51242122
ARK-EUR,1691452800000,0.25616,0.2588,0.25081,0.25786,236801.41500646
ARK-EUR,1691366400000,0.25852,0.2591,0.25136,0.25433,181444.53308705
ARK-EUR,1691280000000,0.26565,0.27125,0.25631,0.2619,234174.20999158
ARK-EUR,1691193600000,0.25489,0.27623,0.25489,0.2695,1436489.15070467
ARK-EUR,1691107200000,0.25807,0.2611,0.25001,0.25372,650215.92656577
ARK-EUR,1691020800000,0.25751,0.25879,0.2514,0.25824,466528.53697878
ARK-EUR,1690934400000,0.26262,0.26683,0.25545,0.2581,636161.19754584
ARK-EUR,1690848000000,0.26052,0.28611,0.25702,0.26702,1673018.44078166
ARK-EUR,1690761600000,0.28332,0.28959,0.25507,0.26062,3153450.52285881
ARK-EUR,1690675200000,0.26057,0.355,0.26024,0.28155,15788522.03403823
ARK-EUR,1690588800000,0.24621,0.2999,0.2452,0.26425,4957223.83659538
ARK-EUR,1690502400000,0.23993,0.24977,0.2394,0.24649,452054.55811958
ARK-EUR,1690416000000,0.24012,0.24344,0.23801,0.24198,138427.38316755
ARK-EUR,1690329600000,0.237,0.2534,0.2364,0.24119,628357.02754034
ARK-EUR,1690243200000,0.24206,0.24206,0.2345,0.2392,225568.35895215
ARK-EUR,1690156800000,0.25643,0.25643,0.23007,0.24181,557062.1370403
ARK-EUR,1690070400000,0.25178,0.26533,0.25136,0.2566,878270.27796061
ARK-EUR,1689984000000,0.2459,0.29599,0.2459,0.25279,3930806.69604299
ARK-EUR,1689897600000,0.24642,0.24805,0.24187,0.24691,573234.60639352
ARK-EUR,1689811200000,0.24617,0.253,0.24201,0.24685,811361.32984633
ARK-EUR,1689724800000,0.2475,0.25145,0.2441,0.24723,803125.29565249
ARK-EUR,1689638400000,0.257,0.26,0.24271,0.24865,1297051.50256737
ARK-EUR,1689552000000,0.27851,0.2802,0.25301,0.25949,3324359.77208826
ARK-EUR,1689465600000,0.30981,0.32844,0.27001,0.28133,10770501.31684303
ARK-EUR,1689379200000,0.28456,0.77,0.26903,0.30972,45539817.80974556
ARK-EUR,1689292800000,0.24633,0.32,0.24501,0.2856,5409193.76930571
ARK-EUR,1689206400000,0.243,0.27374,0.239,0.24839,1162084.44994015
ARK-EUR,1689120000000,0.24941,0.30755,0.23989,0.2465,2504666.29976978
ARK-EUR,1689033600000,0.22824,0.35169,0.22345,0.24932,4401274.09117244
ARK-EUR,1688947200000,0.22824,0.23283,0.22374,0.23086,35758.06562704
ARK-EUR,1688860800000,0.22377,0.23283,0.22377,0.23171,56853.67746519
ARK-EUR,1688774400000,0.22667,0.22667,0.22244,0.22341,42746.31352127
ARK-EUR,1688688000000,0.2261,0.22898,0.22497,0.2275,18619.5290518
ARK-EUR,1688601600000,0.23242,0.2366,0.22598,0.22598,50134.15335327
ARK-EUR,1688515200000,0.24037,0.24922,0.2287,0.23301,234557.97008893
ARK-EUR,1688428800000,0.2353,0.2408,0.23001,0.2408,55000.06105104
ARK-EUR,1688342400000,0.23349,0.23627,0.2313,0.23627,53397.07391025
ARK-EUR,1688256000000,0.2334,0.24038,0.23,0.2339,260136.03054927
ARK-EUR,1688169600000,0.2279,0.233,0.2251,0.23199,92633.51855248
ARK-EUR,1688083200000,0.22121,0.23111,0.21288,0.22779,236597.83505214
ARK-EUR,1687996800000,0.21501,0.2224,0.21288,0.2194,115656.54492108
ARK-EUR,1687910400000,0.22942,0.23277,0.21448,0.2174,230622.38739024
ARK-EUR,1687824000000,0.2325,0.2339,0.2264,0.23221,73805.57642799
ARK-EUR,1687737600000,0.23751,0.25499,0.2286,0.23387,351673.99094877
ARK-EUR,1687651200000,0.23861,0.246,0.2291,0.23516,252530.09549161
ARK-EUR,1687564800000,0.2333,0.24229,0.23173,0.2384,190319.12422261
ARK-EUR,1687478400000,0.22038,0.23516,0.2175,0.2335,732405.38597122
ARK-EUR,1687392000000,0.21669,0.2253,0.2139,0.2203,440084.44938888
ARK-EUR,1687305600000,0.20904,0.2178,0.20648,0.21681,267598.81385537
ARK-EUR,1687219200000,0.2011,0.209,0.1984,0.20893,389033.40961028
ARK-EUR,1687132800000,0.19853,0.20293,0.19656,0.2014,142313.72474129
ARK-EUR,1687046400000,0.20141,0.20205,0.19774,0.1996,103555.45438276
ARK-EUR,1686960000000,0.1986,0.20279,0.1975,0.2014,112711.33209858
ARK-EUR,1686873600000,0.1973,0.20052,0.19311,0.20052,182434.29574298
ARK-EUR,1686787200000,0.19839,0.2015,0.1905,0.19726,253534.36445934
ARK-EUR,1686700800000,0.2066,0.23024,0.1965,0.1998,1215230.25619533
ARK-EUR,1686614400000,0.2067,0.2096,0.20307,0.2043,169625.8706336
ARK-EUR,1686528000000,0.21282,0.21282,0.20285,0.2066,107023.42419074
ARK-EUR,1686441600000,0.21048,0.2178,0.20588,0.2128,140144.16725538
ARK-EUR,1686355200000,0.23724,0.24497,0.20078,0.21042,154758.86212101
ARK-EUR,1686268800000,0.23352,0.23985,0.23007,0.23723,20589.38233418
ARK-EUR,1686182400000,0.23219,0.24648,0.22968,0.23454,159402.18532579
ARK-EUR,1686096000000,0.2365,0.24395,0.22794,0.23218,96874.22363573
ARK-EUR,1686009600000,0.23012,0.23621,0.22127,0.2362,47312.52720074
ARK-EUR,1685923200000,0.2491,0.255,0.22663,0.22933,89581.14744112
ARK-EUR,1685836800000,0.2469,0.25213,0.2469,0.2491,128598.483053
ARK-EUR,1685750400000,0.2445,0.2526,0.24379,0.2493,169582.52256376
ARK-EUR,1685664000000,0.23964,0.25136,0.23887,0.24443,119296.93524163
ARK-EUR,1685577600000,0.24329,0.24477,0.2382,0.24065,22661.35987099
ARK-EUR,1685491200000,0.24963,0.2514,0.2409,0.24206,114682.10855275
ARK-EUR,1685404800000,0.24794,0.25,0.2468,0.2468,25193.9545682
ARK-EUR,1685318400000,0.2493,0.25142,0.24716,0.2485,37535.13791596
ARK-EUR,1685232000000,0.24275,0.25125,0.24275,0.2493,16610.35219459
ARK-EUR,1685145600000,0.2428,0.245,0.2397,0.2444,51108.63022789
ARK-EUR,1685059200000,0.24194,0.2445,0.23835,0.2429,25912.85199125
ARK-EUR,1684972800000,0.2431,0.24677,0.23751,0.24229,40591.15881941
ARK-EUR,1684886400000,0.25191,0.25191,0.23683,0.24255,90528.75668664
ARK-EUR,1684800000000,0.2494,0.2568,0.2487,0.2531,33407.16536912
ARK-EUR,1684713600000,0.24963,0.2513,0.24499,0.25,17845.48109586
ARK-EUR,1684627200000,0.25905,0.25905,0.2509,0.252,9978.47388732
ARK-EUR,1684540800000,0.25777,0.2595,0.25641,0.2572,7941.60641899
ARK-EUR,1684454400000,0.2594,0.263,0.25815,0.25969,31559.08429293
ARK-EUR,1684368000000,0.25843,0.26059,0.2572,0.2598,22687.1693036
ARK-EUR,1684281600000,0.25566,0.26059,0.2523,0.26059,28680.00269656
ARK-EUR,1684195200000,0.255,0.26029,0.25312,0.25565,50723.75443312
ARK-EUR,1684108800000,0.25285,0.2576,0.252,0.2554,11479.48061286
ARK-EUR,1684022400000,0.25127,0.25392,0.24674,0.24978,16253.58402119
ARK-EUR,1683936000000,0.25136,0.25691,0.25128,0.25128,39990.11498583
ARK-EUR,1683849600000,0.251,0.25136,0.2378,0.2503,29894.52677291
ARK-EUR,1683763200000,0.2597,0.26219,0.24341,0.2514,109417.12995764
ARK-EUR,1683676800000,0.25977,0.26273,0.25377,0.26,240951.30466495
ARK-EUR,1683590400000,0.25342,0.26052,0.2513,0.258,222074.0084174
ARK-EUR,1683504000000,0.26764,0.26764,0.25031,0.25348,285064.48794528
ARK-EUR,1683417600000,0.27427,0.27427,0.26,0.27021,315664.61393982
ARK-EUR,1683331200000,0.28609,0.36499,0.26462,0.27469,2400592.11210199
ARK-EUR,1683244800000,0.2857,0.2928,0.28,0.28687,112408.51292365
ARK-EUR,1683158400000,0.2768,0.28411,0.2768,0.2794,28251.89903501
ARK-EUR,1683072000000,0.28284,0.28284,0.2727,0.28061,120620.20198324
ARK-EUR,1682985600000,0.27905,0.28453,0.2776,0.28137,39765.14539411
ARK-EUR,1682899200000,0.29006,0.29006,0.27777,0.2809,55611.0201924
ARK-EUR,1682812800000,0.29451,0.29861,0.28725,0.2909,60699.55175478
ARK-EUR,1682726400000,0.29217,0.29664,0.29015,0.29596,75989.08795356
ARK-EUR,1682640000000,0.285,0.2956,0.285,0.29412,65361.21405401
ARK-EUR,1682553600000,0.28695,0.2901,0.2822,0.288,38308.04618667
ARK-EUR,1682467200000,0.28695,0.29499,0.2776,0.28429,113521.97083442
ARK-EUR,1682380800000,0.28379,0.29091,0.2757,0.2879,46333.17029888
ARK-EUR,1682294400000,0.2911,0.29272,0.2793,0.2837,99510.35218347
ARK-EUR,1682208000000,0.2996,0.2996,0.27484,0.28982,96968.91155041
ARK-EUR,1682121600000,0.29565,0.30104,0.28713,0.29982,23999.59362989
ARK-EUR,1682035200000,0.30462,0.3114,0.28751,0.29491,337658.01050331
ARK-EUR,1681948800000,0.2945,0.31115,0.29104,0.30259,142681.25530295
ARK-EUR,1681862400000,0.31561,0.31561,0.29154,0.2946,123833.03408091
ARK-EUR,1681776000000,0.3142,0.317,0.3096,0.317,30066.117368
ARK-EUR,1681689600000,0.3166,0.3175,0.30697,0.31402,66507.44235095
ARK-EUR,1681603200000,0.30827,0.3197,0.30827,0.31593,50134.21466767
ARK-EUR,1681516800000,0.311,0.3117,0.30561,0.30979,113809.90766048
ARK-EUR,1681430400000,0.30465,0.313,0.304,0.31149,82245.86814939
ARK-EUR,1681344000000,0.30229,0.3076,0.3001,0.3058,101329.2889919
ARK-EUR,1681257600000,0.31248,0.3125,0.29872,0.30249,141890.584954
ARK-EUR,1681171200000,0.31504,0.31588,0.3107,0.3115,87165.36713116
ARK-EUR,1681084800000,0.31075,0.3163,0.30384,0.31505,113094.04263988
ARK-EUR,1680998400000,0.3116,0.31466,0.30486,0.314,122091.29111737
ARK-EUR,1680912000000,0.33214,0.33214,0.31242,0.31471,213673.18181925
ARK-EUR,1680825600000,0.355,0.44,0.32657,0.3325,2066047.20996948
ARK-EUR,1680739200000,0.33189,0.35453,0.32261,0.3506,837884.90819739
ARK-EUR,1680652800000,0.30621,0.33749,0.30621,0.33321,778243.21589943
ARK-EUR,1680566400000,0.29779,0.30827,0.2967,0.30556,202771.75072443
ARK-EUR,1680480000000,0.304,0.3063,0.2951,0.3004,65066.01865652
ARK-EUR,1680393600000,0.31229,0.316,0.3005,0.30263,170574.62522053
ARK-EUR,1680307200000,0.3016,0.329,0.29981,0.31409,550134.7512255
ARK-EUR,1680220800000,0.29785,0.30486,0.28284,0.30211,279827.48077875
ARK-EUR,1680134400000,0.3,0.31386,0.2909,0.2972,162011.05814006
ARK-EUR,1680048000000,0.28981,0.30096,0.28947,0.30043,92529.37069947
ARK-EUR,1679961600000,0.28381,0.29278,0.27688,0.28931,133030.05628211
ARK-EUR,1679875200000,0.301,0.301,0.2772,0.28381,129407.99611461
ARK-EUR,1679788800000,0.2989,0.3028,0.297,0.3028,18331.7544063
ARK-EUR,1679702400000,0.2973,0.3012,0.29565,0.30009,67860.78267629
ARK-EUR,1679616000000,0.305,0.31329,0.29359,0.29739,130397.15815994
ARK-EUR,1679529600000,0.29209,0.305,0.2865,0.305,65042.56525787
ARK-EUR,1679443200000,0.3042,0.31075,0.28541,0.29205,144952.51857707
ARK-EUR,1679356800000,0.3112,0.31354,0.2965,0.30534,234861.17836463
ARK-EUR,1679270400000,0.33331,0.3351,0.2977,0.3147,113785.56020525
ARK-EUR,1679184000000,0.3242,0.33502,0.31902,0.3324,55274.45636628
ARK-EUR,1679097600000,0.32988,0.3345,0.31767,0.3224,60563.5465997
ARK-EUR,1679011200000,0.32069,0.33406,0.3188,0.333,158944.40003675
ARK-EUR,1678924800000,0.31076,0.32241,0.30161,0.3198,76618.56884954
ARK-EUR,1678838400000,0.3181,0.32902,0.30473,0.307,220949.9092562
ARK-EUR,1678752000000,0.30432,0.3415,0.29594,0.31721,291248.03670749
ARK-EUR,1678665600000,0.28509,0.311,0.27634,0.30463,209059.1072355
ARK-EUR,1678579200000,0.26617,0.28776,0.2628,0.28764,72401.28241127
ARK-EUR,1678492800000,0.272,0.28006,0.2501,0.26643,295833.89243379
ARK-EUR,1678406400000,0.27303,0.2751,0.2568,0.2723,257604.49993585
ARK-EUR,1678320000000,0.2903,0.29566,0.2683,0.27272,170363.63136349
ARK-EUR,1678233600000,0.3105,0.31076,0.29145,0.29269,77767.73008619
ARK-EUR,1678147200000,0.3134,0.31612,0.3031,0.30841,91289.34486122
ARK-EUR,1678060800000,0.3242,0.3242,0.3074,0.3155,186650.62165075
ARK-EUR,1677974400000,0.3248,0.32895,0.3221,0.3257,30577.80447342
ARK-EUR,1677888000000,0.3325,0.34018,0.3212,0.3254,176726.11364704
ARK-EUR,1677801600000,0.3589,0.3645,0.3276,0.33223,225293.77165947
ARK-EUR,1677715200000,0.36816,0.36816,0.35136,0.35671,68154.63886322
ARK-EUR,1677628800000,0.36,0.37166,0.35722,0.37166,62050.1470761
ARK-EUR,1677542400000,0.369,0.37172,0.35929,0.36257,128309.45316802
ARK-EUR,1677456000000,0.37544,0.37642,0.36546,0.3695,97014.83854574
ARK-EUR,1677369600000,0.36804,0.39,0.36252,0.3826,420477.28159252
ARK-EUR,1677283200000,0.39101,0.39101,0.36127,0.37286,203807.61259094
ARK-EUR,1677196800000,0.3672,0.40996,0.36541,0.39106,835641.15023457
ARK-EUR,1677110400000,0.36465,0.372,0.35,0.36896,570735.31917558
ARK-EUR,1677024000000,0.3768,0.3776,0.3519,0.36561,249671.58519235
ARK-EUR,1676937600000,0.389,0.46,0.37,0.37919,1174937.59038853
ARK-EUR,1676851200000,0.36804,0.39,0.36419,0.389,283638.63026104
ARK-EUR,1676764800000,0.3582,0.3843,0.35224,0.3692,245552.4700825
ARK-EUR,1676678400000,0.3534,0.36259,0.34519,0.35898,134960.32482607
ARK-EUR,1676592000000,0.33279,0.362,0.33121,0.3546,140968.55991765
ARK-EUR,1676505600000,0.34173,0.361,0.32844,0.3299,586701.96258372
ARK-EUR,1676419200000,0.31219,0.3428,0.31087,0.34,297651.87372334
ARK-EUR,1676332800000,0.31387,0.31701,0.29722,0.31539,121297.07386177
ARK-EUR,1676246400000,0.31701,0.31701,0.29262,0.31076,134126.70102748
ARK-EUR,1676160000000,0.3178,0.32624,0.31392,0.3214,64969.76405796
ARK-EUR,1676073600000,0.31701,0.3218,0.312,0.3208,41257.51974482
ARK-EUR,1675987200000,0.31,0.33011,0.3042,0.3133,296946.35698294
ARK-EUR,1675900800000,0.3286,0.36,0.30827,0.31,704574.19714021
ARK-EUR,1675814400000,0.33318,0.3379,0.3223,0.32988,279474.6897058
ARK-EUR,1675728000000,0.33288,0.3372,0.3206,0.33675,269570.94863969
ARK-EUR,1675641600000,0.33289,0.386,0.3286,0.33412,540980.14929388
ARK-EUR,1675555200000,0.3331,0.378,0.32018,0.33231,1558855.27174859
ARK-EUR,1675468800000,0.31949,0.34899,0.31806,0.3365,771211.2913944
ARK-EUR,1675382400000,0.3007,0.37,0.29839,0.32126,2006098.52750017
ARK-EUR,1675296000000,0.2908,0.30635,0.2878,0.2991,257311.98215926
ARK-EUR,1675209600000,0.2846,0.2927,0.27384,0.2898,272366.94821574
ARK-EUR,1675123200000,0.28138,0.2882,0.27391,0.28696,188849.55150151
ARK-EUR,1675036800000,0.3118,0.31287,0.27817,0.2818,271082.62102127
ARK-EUR,1674950400000,0.305,0.3114,0.298,0.3114,229388.16447323
ARK-EUR,1674864000000,0.31387,0.3145,0.3,0.305,210161.89760676
ARK-EUR,1674777600000,0.29602,0.32,0.29602,0.3187,1057483.00729251
ARK-EUR,1674691200000,0.29273,0.29617,0.2894,0.29617,185524.86958581
ARK-EUR,1674604800000,0.28622,0.2974,0.27576,0.2952,267677.84443214
ARK-EUR,1674518400000,0.3024,0.3095,0.283,0.2871,658636.45255335
ARK-EUR,1674432000000,0.295,0.3049,0.28983,0.30291,583695.20597247
ARK-EUR,1674345600000,0.2895,0.31,0.283,0.2958,686673.28047255
ARK-EUR,1674259200000,0.2905,0.29961,0.28201,0.28799,728070.7172689
ARK-EUR,1674172800000,0.27576,0.2914,0.2712,0.29,476513.79781743
ARK-EUR,1674086400000,0.26879,0.28059,0.26765,0.2775,284950.37456952
ARK-EUR,1674000000000,0.29265,0.295,0.2515,0.26919,1150961.14538075
ARK-EUR,1673913600000,0.30867,0.31064,0.2858,0.29291,2114822.99519706
ARK-EUR,1673827200000,0.28131,0.38999,0.28131,0.30909,6158610.7265447
ARK-EUR,1673740800000,0.2699,0.32822,0.267,0.2789,1111208.95039514
ARK-EUR,1673654400000,0.25721,0.27559,0.24948,0.27079,815614.31926276
ARK-EUR,1673568000000,0.2497,0.25825,0.24646,0.2551,397589.71533918
ARK-EUR,1673481600000,0.2486,0.2533,0.23284,0.25015,719635.55819094
ARK-EUR,1673395200000,0.241,0.30462,0.2389,0.2482,1194081.00073717
ARK-EUR,1673308800000,0.23465,0.2441,0.2335,0.2399,189626.38149746
ARK-EUR,1673222400000,0.2296,0.24131,0.2278,0.2357,281133.40066114
ARK-EUR,1673136000000,0.2263,0.22969,0.22414,0.2289,169537.02377578
ARK-EUR,1673049600000,0.225,0.244,0.2239,0.22675,365403.02875341
ARK-EUR,1672963200000,0.2298,0.2319,0.2205,0.2254,228405.80213643
ARK-EUR,1672876800000,0.2279,0.2297,0.2234,0.2295,276574.57845014
ARK-EUR,1672790400000,0.22597,0.2294,0.2222,0.2283,564645.5800875
ARK-EUR,1672704000000,0.227,0.22968,0.22316,0.226,207340.18153223
ARK-EUR,1672617600000,0.2207,0.2275,0.219,0.2262,132606.67924382
ARK-EUR,1672531200000,0.2195,0.2232,0.2178,0.2204,158198.25284608
ARK-EUR,1672444800000,0.2181,0.26143,0.21332,0.2227,772749.78863408
ARK-EUR,1672358400000,0.2213,0.2214,0.2119,0.216,209041.15629877
ARK-EUR,1672272000000,0.22825,0.25169,0.215,0.2208,705431.38235144
ARK-EUR,1672185600000,0.2366,0.2374,0.22277,0.2261,424351.18833316
ARK-EUR,1672099200000,0.2417,0.245,0.23524,0.2358,320274.39518639
ARK-EUR,1672012800000,0.245,0.24605,0.23869,0.24147,598405.74520379
ARK-EUR,1671926400000,0.25515,0.25515,0.2431,0.24611,312837.57012016
ARK-EUR,1671840000000,0.2511,0.267,0.24718,0.2557,896657.05430184
ARK-EUR,1671753600000,0.24369,0.26845,0.23903,0.2498,921266.52409511
ARK-EUR,1671667200000,0.2479,0.25,0.23441,0.24281,271979.49352227
ARK-EUR,1671580800000,0.2498,0.25157,0.2421,0.2485,330911.23236989
ARK-EUR,1671494400000,0.2355,0.2694,0.2314,0.2501,816287.90489118
ARK-EUR,1671408000000,0.25944,0.25944,0.22739,0.23688,982441.04334497
ARK-EUR,1671321600000,0.25466,0.3,0.2501,0.2574,1950010.97661736
ARK-EUR,1671235200000,0.2482,0.25254,0.23317,0.25215,716573.49858739
ARK-EUR,1671148800000,0.2777,0.32,0.2398,0.2502,2200518.19490931
ARK-EUR,1671062400000,0.29297,0.30068,0.27557,0.2779,790703.38410518
ARK-EUR,1670976000000,0.30092,0.31169,0.28236,0.29305,1915001.57632034
ARK-EUR,1670889600000,0.31765,0.34331,0.28001,0.30159,3311005.86597266
ARK-EUR,1670803200000,0.35469,0.35935,0.30246,0.316,3518412.96876468
ARK-EUR,1670716800000,0.37301,0.581,0.3338,0.35396,11717544.54063222
ARK-EUR,1670630400000,0.24506,0.645,0.24337,0.373,5992033.92576649
ARK-EUR,1670544000000,0.2471,0.25169,0.24137,0.2437,75196.18092739
ARK-EUR,1670457600000,0.25,0.25532,0.2342,0.24651,157463.86353394
ARK-EUR,1670371200000,0.26461,0.2655,0.2427,0.24634,624594.7241954
ARK-EUR,1670284800000,0.2648,0.26646,0.257,0.26276,55568.66666963
ARK-EUR,1670198400000,0.2639,0.27343,0.26111,0.26401,153766.5559672
ARK-EUR,1670112000000,0.26394,0.26729,0.26316,0.2654,60864.78729683
ARK-EUR,1670025600000,0.2662,0.26825,0.26162,0.2643,76150.79754882
ARK-EUR,1669939200000,0.26023,0.27,0.2554,0.2688,169732.02530238
ARK-EUR,1669852800000,0.27799,0.28931,0.25801,0.26161,440047.51776223
ARK-EUR,1669766400000,0.27111,0.27998,0.26304,0.27043,241901.66404265
ARK-EUR,1669680000000,0.26183,0.27858,0.2605,0.27181,178618.26273204
ARK-EUR,1669593600000,0.27371,0.2773,0.25741,0.2686,179299.8756161
ARK-EUR,1669507200000,0.2786,0.28009,0.26661,0.27511,310723.49999372
ARK-EUR,1669420800000,0.2841,0.31044,0.27382,0.2807,500815.98071123
ARK-EUR,1669334400000,0.30626,0.30626,0.2624,0.282,315051.65432757
ARK-EUR,1669248000000,0.2863,0.3115,0.2769,0.30528,363025.84434158
ARK-EUR,1669161600000,0.27,0.29656,0.26667,0.29079,513607.54320284
ARK-EUR,1669075200000,0.25709,0.27084,0.245,0.26631,315853.36608422
ARK-EUR,1668988800000,0.25621,0.26963,0.24647,0.25741,1127372.77405223
ARK-EUR,1668902400000,0.2735,0.405,0.2544,0.2602,3547835.23472287
ARK-EUR,1668816000000,0.2538,0.29714,0.2538,0.27345,2006276.18759669
ARK-EUR,1668729600000,0.24569,0.26205,0.24569,0.25341,130298.67181303
ARK-EUR,1668643200000,0.24856,0.24856,0.2391,0.24441,234943.0430273
ARK-EUR,1668556800000,0.25471,0.26145,0.2431,0.2467,191641.46417417
ARK-EUR,1668470400000,0.2455,0.264,0.2385,0.25569,437192.82387401
ARK-EUR,1668384000000,0.24302,0.24994,0.216,0.2445,453908.24535683
ARK-EUR,1668297600000,0.2603,0.288,0.2376,0.244,472098.60097887
ARK-EUR,1668211200000,0.2664,0.27601,0.2489,0.255,451531.96354966
ARK-EUR,1668124800000,0.28597,0.28628,0.255,0.2663,351940.93939912
ARK-EUR,1668038400000,0.24491,0.29002,0.2424,0.28337,310144.80492904
ARK-EUR,1667952000000,0.3275,0.32869,0.2371,0.2431,679160.07651985
ARK-EUR,1667865600000,0.3791,0.3791,0.315,0.3285,204310.62638127
ARK-EUR,1667779200000,0.385,0.3867,0.3746,0.37561,123132.0265417
ARK-EUR,1667692800000,0.3951,0.39688,0.387,0.387,135641.57106796
ARK-EUR,1667606400000,0.398,0.4026,0.39363,0.39629,113915.18034347
ARK-EUR,1667520000000,0.3861,0.3989,0.3822,0.3989,123156.6516395
ARK-EUR,1667433600000,0.37591,0.38895,0.3709,0.385,195299.73107003
ARK-EUR,1667347200000,0.3883,0.3883,0.37148,0.3761,112725.15509343
ARK-EUR,1667260800000,0.39079,0.4043,0.3833,0.3873,283159.13755501
ARK-EUR,1667174400000,0.37559,0.3995,0.37311,0.39101,362968.12774238
ARK-EUR,1667088000000,0.38459,0.3879,0.37222,0.3753,89488.68549977
ARK-EUR,1667001600000,0.38249,0.38864,0.37972,0.38238,52606.14199029
ARK-EUR,1666915200000,0.3785,0.39206,0.37016,0.38281,162219.89077585
ARK-EUR,1666828800000,0.38561,0.39126,0.37804,0.38,175330.2376342
ARK-EUR,1666742400000,0.3844,0.39126,0.3808,0.38665,345416.08268887
ARK-EUR,1666656000000,0.39089,0.401,0.38,0.38437,493414.08270198
ARK-EUR,1666569600000,0.37631,0.406,0.36811,0.3887,536099.47209202
ARK-EUR,1666483200000,0.36484,0.38498,0.36,0.3744,243656.31603274
ARK-EUR,1666396800000,0.36529,0.37122,0.3602,0.36912,73693.08894832
ARK-EUR,1666310400000,0.3637,0.36751,0.3567,0.36431,120984.05867594
ARK-EUR,1666224000000,0.36759,0.3687,0.36063,0.3614,67893.50561364
ARK-EUR,1666137600000,0.3731,0.374,0.36461,0.3671,164728.92130044
ARK-EUR,1666051200000,0.39,0.392,0.37123,0.3744,166389.87366183
ARK-EUR,1665964800000,0.3752,0.3909,0.36906,0.3823,202917.53488694
ARK-EUR,1665878400000,0.36951,0.3826,0.36667,0.3759,251630.20083693
ARK-EUR,1665792000000,0.36871,0.3771,0.36641,0.369,134188.48687524
ARK-EUR,1665705600000,0.3746,0.38342,0.3663,0.3712,155568.84096477
ARK-EUR,1665619200000,0.3846,0.3846,0.34388,0.3719,172367.7024537
ARK-EUR,1665532800000,0.37779,0.38854,0.3743,0.3834,71373.75072785
ARK-EUR,1665446400000,0.38255,0.38569,0.374,0.37811,44920.48357793
ARK-EUR,1665360000000,0.40241,0.40241,0.38467,0.38679,125188.94692118
ARK-EUR,1665273600000,0.40941,0.40941,0.3933,0.40081,58112.01445073
ARK-EUR,1665187200000,0.4022,0.44899,0.40191,0.4063,334407.49959487
ARK-EUR,1665100800000,0.39369,0.4044,0.38581,0.4007,278310.09615849
ARK-EUR,1665014400000,0.3884,0.39928,0.3845,0.39181,145332.10866009
ARK-EUR,1664928000000,0.3884,0.3917,0.3816,0.3917,122206.63197186
ARK-EUR,1664841600000,0.38852,0.39288,0.3827,0.3893,89306.5064927
ARK-EUR,1664755200000,0.38681,0.39025,0.3798,0.38799,70412.36424036
ARK-EUR,1664668800000,0.38947,0.39083,0.38,0.38321,137808.34024385
ARK-EUR,1664582400000,0.38977,0.39157,0.38322,0.3879,49842.45532249
ARK-EUR,1664496000000,0.38831,0.4007,0.3843,0.38761,189747.57468426
ARK-EUR,1664409600000,0.39371,0.39745,0.3823,0.3905,168294.86986361
ARK-EUR,1664323200000,0.40398,0.40449,0.38571,0.39574,88389.83827183
ARK-EUR,1664236800000,0.41032,0.424,0.39891,0.4032,209967.90557074
ARK-EUR,1664150400000,0.42032,0.42032,0.39406,0.41017,286284.93413535
ARK-EUR,1664064000000,0.40269,0.4661,0.40269,0.4217,1113516.33678239
ARK-EUR,1663977600000,0.3985,0.411,0.3946,0.39862,59386.03998116
ARK-EUR,1663891200000,0.39718,0.40229,0.385,0.40229,118048.82618218
ARK-EUR,1663804800000,0.3776,0.396,0.3776,0.396,61410.62896719
ARK-EUR,1663718400000,0.3811,0.4172,0.37253,0.37773,418029.55137889
ARK-EUR,1663632000000,0.3861,0.39517,0.3724,0.3813,152195.86081999
ARK-EUR,1663545600000,0.3834,0.39079,0.36367,0.3892,169123.25759599
ARK-EUR,1663459200000,0.42111,0.4341,0.3814,0.3863,243635.8747016
ARK-EUR,1663372800000,0.4051,0.4381,0.4051,0.42081,300479.97893336
ARK-EUR,1663286400000,0.40979,0.41329,0.3974,0.40663,290952.54986185
ARK-EUR,1663200000000,0.42717,0.43999,0.40248,0.40969,411072.17037027
ARK-EUR,1663113600000,0.41959,0.43847,0.41,0.42382,630483.29670584
ARK-EUR,1663027200000,0.48739,0.51629,0.41,0.419,1303697.739784
ARK-EUR,1662940800000,0.43589,0.54599,0.43132,0.49129,3953281.59606722
ARK-EUR,1662854400000,0.42044,0.547,0.4179,0.4347,1067639.230415
ARK-EUR,1662768000000,0.42269,0.439,0.41001,0.42139,54851.24201685
ARK-EUR,1662681600000,0.40566,0.42419,0.40421,0.42075,84628.49214343
ARK-EUR,1662595200000,0.39411,0.57,0.39002,0.40566,540800.74201895
ARK-EUR,1662508800000,0.38441,0.39999,0.37311,0.3891,59465.26672531
ARK-EUR,1662422400000,0.40858,0.415,0.38272,0.38272,84890.79481868
ARK-EUR,1662336000000,0.41151,0.41663,0.4035,0.4079,79624.17915856
ARK-EUR,1662249600000,0.41041,0.41586,0.4035,0.41542,324104.54323716
ARK-EUR,1662163200000,0.40539,0.43077,0.40127,0.41176,275391.46988477
ARK-EUR,1662076800000,0.41282,0.4169,0.405,0.40836,23964.99693502
ARK-EUR,1661990400000,0.41762,0.41785,0.40001,0.40986,46427.86829264
ARK-EUR,1661904000000,0.40685,0.42408,0.40685,0.4136,10002.32716267
ARK-EUR,1661817600000,0.41846,0.42928,0.39898,0.40891,24652.56019625
ARK-EUR,1661731200000,0.40761,0.41912,0.39939,0.41912,24950.413569
ARK-EUR,1661644800000,0.41836,0.42344,0.41,0.41,22732.66844016
ARK-EUR,1661558400000,0.43805,0.43805,0.41207,0.42379,132907.95966121
ARK-EUR,1661472000000,0.4646,0.49793,0.43387,0.435,321795.09725669
ARK-EUR,1661385600000,0.44009,0.55,0.44009,0.46466,1068986.24016477
ARK-EUR,1661299200000,0.43603,0.44464,0.42666,0.43941,27431.02019833
ARK-EUR,1661212800000,0.43207,0.44233,0.42068,0.43889,52858.52401862
ARK-EUR,1661126400000,0.4399,0.44279,0.41631,0.43325,27709.08169848
ARK-EUR,1661040000000,0.43,0.45322,0.43,0.4443,31870.39677503
ARK-EUR,1660953600000,0.435,0.45801,0.42129,0.42893,38255.68553519
ARK-EUR,1660867200000,0.4967,0.4967,0.43877,0.44349,34517.07934573
ARK-EUR,1660780800000,0.49402,0.50618,0.4911,0.4911,26623.09538534
ARK-EUR,1660694400000,0.5133,0.53447,0.48796,0.50207,60960.24981227
ARK-EUR,1660608000000,0.5269,0.5289,0.50802,0.51014,32565.29333586
ARK-EUR,1660521600000,0.5135,0.54989,0.51312,0.52514,72739.51081665
ARK-EUR,1660435200000,0.5278,0.533,0.51019,0.5121,24029.99350912
ARK-EUR,1660348800000,0.5261,0.54,0.51786,0.5297,41715.57084574
ARK-EUR,1660262400000,0.51935,0.53359,0.50728,0.53359,56519.52630328
ARK-EUR,1660176000000,0.5045,0.54,0.49231,0.51967,149261.28009452
ARK-EUR,1660089600000,0.4825,0.50472,0.47321,0.50446,31105.98653739
ARK-EUR,1660003200000,0.50088,0.5464,0.47457,0.4854,66174.72869028
ARK-EUR,1659916800000,0.49722,0.50447,0.48911,0.49673,37647.78769833
ARK-EUR,1659830400000,0.49699,0.49998,0.48701,0.49961,23529.97847449
ARK-EUR,1659744000000,0.4898,0.50477,0.48956,0.49378,47495.60210315
ARK-EUR,1659657600000,0.47403,0.4898,0.4696,0.4898,57157.77615193
ARK-EUR,1659571200000,0.47919,0.48145,0.46317,0.4718,33404.95425576
ARK-EUR,1659484800000,0.47406,0.48699,0.46502,0.4727,30506.99680985
ARK-EUR,1659398400000,0.49924,0.50229,0.46113,0.48199,88838.63567654
ARK-EUR,1659312000000,0.48124,0.5601,0.48124,0.50769,566110.55842983
ARK-EUR,1659225600000,0.4542,0.511,0.45134,0.47967,136760.42285785
ARK-EUR,1659139200000,0.45551,0.46849,0.44746,0.4549,58625.17009427
ARK-EUR,1659052800000,0.44785,0.45629,0.43805,0.453,63356.06735133
ARK-EUR,1658966400000,0.4406,0.4556,0.43239,0.4501,87058.35988386
ARK-EUR,1658880000000,0.41608,0.45414,0.41001,0.43643,51563.64670798
ARK-EUR,1658793600000,0.41636,0.4256,0.4065,0.41715,48826.19494683
ARK-EUR,1658707200000,0.44738,0.44738,0.415,0.415,46473.52625901
ARK-EUR,1658620800000,0.44086,0.47,0.44086,0.443,72747.47398254
ARK-EUR,1658534400000,0.4368,0.44566,0.42235,0.43431,40967.15658713
ARK-EUR,1658448000000,0.4483,0.4596,0.42631,0.435,77050.49718972
ARK-EUR,1658361600000,0.458,0.458,0.4322,0.44626,91622.73751701
ARK-EUR,1658275200000,0.46519,0.488,0.44361,0.4477,91597.33789388
ARK-EUR,1658188800000,0.44958,0.46518,0.43877,0.46,92619.08467482
ARK-EUR,1658102400000,0.43,0.455,0.43,0.45441,97879.56913107
ARK-EUR,1658016000000,0.4436,0.46058,0.4313,0.4371,98662.00251739
ARK-EUR,1657929600000,0.4227,0.45728,0.41738,0.43788,318471.59969117
ARK-EUR,1657843200000,0.41119,0.46614,0.4061,0.42136,181844.07098229
ARK-EUR,1657756800000,0.4033,0.4153,0.3906,0.4103,48945.43282634
ARK-EUR,1657670400000,0.3934,0.40852,0.37615,0.40029,83065.77252213
ARK-EUR,1657584000000,0.41,0.41301,0.39199,0.39199,60505.63311557
ARK-EUR,1657497600000,0.43748,0.44237,0.4105,0.41274,76150.37003382
ARK-EUR,1657411200000,0.46039,0.46447,0.43377,0.44869,85173.99629302
ARK-EUR,1657324800000,0.4445,0.45937,0.43,0.45937,30206.5410141
ARK-EUR,1657238400000,0.43,0.44445,0.42536,0.43429,67694.33994905
ARK-EUR,1657152000000,0.4119,0.43054,0.406,0.4292,40371.15338121
ARK-EUR,1657065600000,0.4118,0.421,0.4072,0.421,29991.00227922
ARK-EUR,1656979200000,0.41731,0.419,0.39501,0.4113,38493.76355114
ARK-EUR,1656892800000,0.40729,0.41687,0.39017,0.41687,91753.47706599
ARK-EUR,1656806400000,0.4099,0.41506,0.39534,0.4033,74987.2345005
ARK-EUR,1656720000000,0.4125,0.44999,0.40661,0.41539,268542.84037352
ARK-EUR,1656633600000,0.3959,0.4163,0.37716,0.40444,59780.37046802
ARK-EUR,1656547200000,0.41185,0.41375,0.3731,0.393,40057.01749262
ARK-EUR,1656460800000,0.43262,0.43263,0.39813,0.41232,92510.18554515
ARK-EUR,1656374400000,0.43523,0.477,0.4237,0.43099,229298.18842733
ARK-EUR,1656288000000,0.41217,0.4795,0.406,0.44206,347707.30076547
ARK-EUR,1656201600000,0.4211,0.437,0.41163,0.41163,77658.14620988
ARK-EUR,1656115200000,0.43204,0.437,0.40601,0.4315,60966.16372505
ARK-EUR,1656028800000,0.42653,0.437,0.41766,0.4321,106720.3493806
ARK-EUR,1655942400000,0.40942,0.44472,0.40742,0.42829,123047.25952882
ARK-EUR,1655856000000,0.4192,0.48727,0.40019,0.40833,100451.01586247
ARK-EUR,1655769600000,0.391,0.43983,0.384,0.42202,164402.3975
ARK-EUR,1655683200000,0.37868,0.394,0.363,0.391,58010.00507984
ARK-EUR,1655596800000,0.34676,0.38999,0.3383,0.38161,66514.91930539
ARK-EUR,1655510400000,0.3937,0.3937,0.3338,0.35343,50553.24194788
ARK-EUR,1655424000000,0.3658,0.40299,0.36493,0.39499,90470.66289844
ARK-EUR,1655337600000,0.3875,0.41088,0.35624,0.3671,219336.95684967
ARK-EUR,1655251200000,0.3684,0.3884,0.32504,0.3884,86947.83933302
ARK-EUR,1655164800000,0.3739,0.3987,0.33,0.3622,43922.48068272
ARK-EUR,1655078400000,0.45395,0.45395,0.36101,0.37189,142365.644748
ARK-EUR,1654992000000,0.4811,0.4863,0.43387,0.44332,65038.9835925
ARK-EUR,1654905600000,0.50654,0.51692,0.4617,0.4816,35693.8640101
ARK-EUR,1654819200000,0.5444,0.5444,0.49457,0.50659,111752.24026027
ARK-EUR,1654732800000,0.5438,0.56595,0.533,0.5446,63538.61647862
ARK-EUR,1654646400000,0.5527,0.5531,0.53046,0.53867,125083.80583639
ARK-EUR,1654560000000,0.5879,0.5879,0.54,0.56128,92462.03045457
ARK-EUR,1654473600000,0.5597,0.66099,0.55428,0.59,294114.68003059
ARK-EUR,1654387200000,0.55118,0.58045,0.53111,0.5605,122104.64384175
ARK-EUR,1654300800000,0.5511,0.5511,0.528,0.5506,35271.79701652
ARK-EUR,1654214400000,0.57279,0.59425,0.5283,0.55,82230.48130626
ARK-EUR,1654128000000,0.65305,0.65305,0.551,0.5705,629945.115138
ARK-EUR,1654041600000,0.50606,0.89997,0.5042,0.64696,2611386.57454965
ARK-EUR,1653955200000,0.51019,0.521,0.4832,0.50661,50748.46197832
ARK-EUR,1653868800000,0.47786,0.52,0.46703,0.5186,77046.32336385
ARK-EUR,1653782400000,0.47253,0.48059,0.45632,0.46942,17089.1174321
ARK-EUR,1653696000000,0.46461,0.48769,0.4516,0.47253,13240.13050755
ARK-EUR,1653609600000,0.48249,0.55517,0.45237,0.4574,75187.19830322
ARK-EUR,1653523200000,0.50999,0.52796,0.46457,0.48929,75784.88036658
ARK-EUR,1653436800000,0.51728,0.5182,0.48,0.50999,287811.26704835
ARK-EUR,1653350400000,0.47683,0.52046,0.46364,0.51008,58090.862122
ARK-EUR,1653264000000,0.48817,0.51,0.46641,0.4762,100031.1382367
ARK-EUR,1653177600000,0.45,0.50999,0.45,0.4901,123723.94721715
ARK-EUR,1653091200000,0.43454,0.45,0.42853,0.44342,28021.9400904
ARK-EUR,1653004800000,0.45071,0.4654,0.42382,0.43577,65178.20748377
ARK-EUR,1652918400000,0.43908,0.45071,0.41438,0.44177,55523.59428793
ARK-EUR,1652832000000,0.50442,0.50865,0.43217,0.43217,78007.70519694
ARK-EUR,1652745600000,0.48747,0.50994,0.47391,0.50183,42425.42034179
ARK-EUR,1652659200000,0.49861,0.504,0.45923,0.48322,27910.88706782
ARK-EUR,1652572800000,0.46457,0.51481,0.46457,0.504,102772.79903113
ARK-EUR,1652486400000,0.42901,0.46456,0.40566,0.4576,101753.62686356
ARK-EUR,1652400000000,0.36789,0.4578,0.35662,0.42537,106096.66884426
ARK-EUR,1652313600000,0.4149,0.4308,0.31,0.3637,123908.24026718
ARK-EUR,1652227200000,0.56051,0.62837,0.39658,0.4241,181656.62190213
ARK-EUR,1652140800000,0.54882,0.6611,0.5265,0.57448,49295.72708991
ARK-EUR,1652054400000,0.67004,0.67054,0.54882,0.55654,153064.14059424
ARK-EUR,1651968000000,0.69472,0.69472,0.6566,0.66444,59765.41913423
ARK-EUR,1651881600000,0.73349,0.73719,0.6948,0.70602,33167.37734078
ARK-EUR,1651795200000,0.75355,0.77278,0.7,0.73313,52689.93130173
ARK-EUR,1651708800000,0.81,0.86469,0.74501,0.76245,155547.07261734
ARK-EUR,1651622400000,0.73674,0.80999,0.73308,0.80515,57688.32459578
ARK-EUR,1651536000000,0.74546,0.7651,0.73,0.74579,47824.97055902
ARK-EUR,1651449600000,0.76692,0.777,0.73652,0.74735,43602.25838999
ARK-EUR,1651363200000,0.75755,0.77333,0.7228,0.76363,73192.38190043
ARK-EUR,1651276800000,0.83871,0.84639,0.75763,0.75763,84487.53468076
ARK-EUR,1651190400000,0.89994,0.89994,0.83849,0.83849,43020.66993459
ARK-EUR,1651104000000,0.88551,0.90693,0.86893,0.90414,27979.70787332
ARK-EUR,1651017600000,0.86099,0.89424,0.846,0.88684,24981.34600184
ARK-EUR,1650931200000,0.92851,0.93786,0.853,0.85943,39368.34627684
ARK-EUR,1650844800000,0.94949,0.94949,0.86024,0.93158,123466.24686442
ARK-EUR,1650758400000,1.0134,1.0134,0.93696,0.94949,93923.24647882
ARK-EUR,1650672000000,0.98069,1.051,0.97911,1.0109,180649.53606052
ARK-EUR,1650585600000,0.98025,1.12,0.965,0.98689,287497.94148948
ARK-EUR,1650499200000,0.97925,1.032,0.95019,0.9849,58412.27598586
ARK-EUR,1650412800000,0.994,1.02,0.94063,0.9784,34981.77612678
ARK-EUR,1650326400000,0.96195,0.99213,0.94787,0.99213,26675.73285015
ARK-EUR,1650240000000,0.94847,0.95717,0.89,0.95461,56272.01605559
ARK-EUR,1650153600000,0.95101,0.98192,0.93255,0.95148,17615.84610921
ARK-EUR,1650067200000,0.96673,0.99948,0.93354,0.95101,23906.40082454
ARK-EUR,1649980800000,0.96166,0.96581,0.92441,0.95764,27387.31197978
ARK-EUR,1649894400000,0.98221,0.9968,0.94654,0.95869,74146.51566414
ARK-EUR,1649808000000,0.942,1.0021,0.942,0.97751,170029.40598625
ARK-EUR,1649721600000,0.87566,0.99118,0.85429,0.942,234583.10062743
ARK-EUR,1649635200000,0.913,0.91669,0.86,0.86836,73096.99874277
ARK-EUR,1649548800000,0.93867,0.94,0.91084,0.92229,27041.25939265
ARK-EUR,1649462400000,0.94406,0.94428,0.90983,0.93204,21734.5946197
ARK-EUR,1649376000000,0.97269,0.9874,0.91089,0.93233,70619.85489458
ARK-EUR,1649289600000,0.92618,0.97667,0.905,0.95395,42353.16771699
ARK-EUR,1649203200000,1.0389,1.0465,0.92441,0.92441,123475.78972961
ARK-EUR,1649116800000,1.0624,1.0789,1.0328,1.0606,122269.54239765
ARK-EUR,1649030400000,1.1253,1.1295,1.035,1.0709,134779.42414431
ARK-EUR,1648944000000,1.114,1.1684,1.1008,1.1285,73995.37536108
ARK-EUR,1648857600000,1.1561,1.185,1.1033,1.1146,125773.48817107
ARK-EUR,1648771200000,1.062,1.1697,1.0362,1.1609,167993.27818882
ARK-EUR,1648684800000,1.051,1.1249,1.0189,1.0413,192482.8396246
ARK-EUR,1648598400000,1.0501,1.0729,1.0206,1.07,212008.61491224
ARK-EUR,1648512000000,1.0955,1.1422,1.0513,1.0693,365705.0068218
ARK-EUR,1648425600000,0.98678,1.5449,0.98678,1.1092,1407339.11806935
ARK-EUR,1648339200000,0.89558,0.99736,0.88996,0.9866,213666.08545723
ARK-EUR,1648252800000,0.85796,0.9078,0.85166,0.89037,155218.96278809
ARK-EUR,1648166400000,0.83299,0.86,0.825,0.8578,99586.87892279
ARK-EUR,1648080000000,0.841,0.86,0.82,0.82695,133518.43877787
ARK-EUR,1647993600000,0.83807,0.84456,0.80774,0.84402,85412.84058556
ARK-EUR,1647907200000,0.79309,0.86861,0.79135,0.838,108449.36751531
ARK-EUR,1647820800000,0.78175,0.80354,0.76806,0.79167,38498.56772959
ARK-EUR,1647734400000,0.79291,0.80161,0.77289,0.7757,20564.36836201
ARK-EUR,1647648000000,0.7782,0.80681,0.77667,0.80032,41986.85894923
ARK-EUR,1647561600000,0.75826,0.7898,0.75003,0.77805,26513.29379245
ARK-EUR,1647475200000,0.76345,0.769,0.74891,0.76899,30182.44113525
ARK-EUR,1647388800000,0.74081,0.765,0.73501,0.76345,56031.00186637
ARK-EUR,1647302400000,0.75684,0.75751,0.7228,0.74207,29728.63600158
ARK-EUR,1647216000000,0.74379,0.76462,0.738,0.75704,16975.07682486
ARK-EUR,1647129600000,0.77636,0.77636,0.74001,0.74001,41514.19649741
ARK-EUR,1647043200000,0.77415,0.78308,0.7664,0.77517,28283.10176307
ARK-EUR,1646956800000,0.78334,0.78653,0.755,0.7798,75998.33084779
ARK-EUR,1646870400000,0.8056,0.83,0.74071,0.77843,73649.06610952
ARK-EUR,1646784000000,0.78844,0.82999,0.78844,0.81499,135422.07673762
ARK-EUR,1646697600000,0.75459,0.79079,0.75276,0.7812,70903.31237268
ARK-EUR,1646611200000,0.785,0.82236,0.74519,0.75773,111558.93513156
ARK-EUR,1646524800000,0.79402,0.80008,0.75857,0.78033,61813.7955942
ARK-EUR,1646438400000,0.79091,0.80349,0.7718,0.802,69823.07006276
ARK-EUR,1646352000000,0.81,0.82851,0.77052,0.79236,69396.07575569
ARK-EUR,1646265600000,0.82458,0.83846,0.79225,0.80433,73472.66564528
ARK-EUR,1646179200000,0.84163,0.8432,0.80225,0.81948,104002.82651584
ARK-EUR,1646092800000,0.82262,0.85364,0.79906,0.8372,331343.89693055
ARK-EUR,1646006400000,0.7641,0.83585,0.7602,0.82107,286979.10100268
ARK-EUR,1645920000000,0.82001,0.86844,0.75375,0.76659,556693.19197405
ARK-EUR,1645833600000,0.7419,0.96799,0.73529,0.83175,874627.04888838
ARK-EUR,1645747200000,0.70196,0.74357,0.68244,0.73995,189469.87598536
ARK-EUR,1645660800000,0.70027,0.71901,0.61275,0.69477,247341.46015224
ARK-EUR,1645574400000,0.70835,0.73058,0.69235,0.69682,91135.81018968
ARK-EUR,1645488000000,0.69394,0.72333,0.65602,0.70798,107444.36039182
ARK-EUR,1645401600000,0.73847,0.80641,0.68222,0.68514,119936.15369157
ARK-EUR,1645315200000,0.76739,0.86945,0.72328,0.73805,281254.99435136
ARK-EUR,1645228800000,0.79289,0.81647,0.7531,0.7786,46798.26084556
ARK-EUR,1645142400000,0.809,0.8317,0.77871,0.80014,19805.13629459
ARK-EUR,1645056000000,0.88753,0.8972,0.8116,0.8116,78772.24056943
ARK-EUR,1644969600000,0.90689,0.91499,0.8686,0.90178,63414.53077259
ARK-EUR,1644883200000,0.86569,0.91499,0.85879,0.91499,131706.40699501
ARK-EUR,1644796800000,0.83,0.88249,0.80576,0.8662,296575.03244114
ARK-EUR,1644710400000,0.81351,0.85696,0.79328,0.83025,192539.38062075
ARK-EUR,1644624000000,0.84809,0.89998,0.7904,0.81859,120437.63714154
ARK-EUR,1644537600000,0.86293,0.94599,0.82405,0.8417,263923.26464326
ARK-EUR,1644451200000,0.91423,0.92819,0.85625,0.86226,109727.19578423
ARK-EUR,1644364800000,0.89303,0.92031,0.86865,0.91851,86378.74362381
ARK-EUR,1644278400000,0.93307,0.94454,0.86,0.9,117309.78454807
ARK-EUR,1644192000000,0.92,0.95,0.88138,0.93088,228543.00119333
ARK-EUR,1644105600000,0.9288,0.9299,0.87986,0.90925,98816.3589114
ARK-EUR,1644019200000,0.8908,0.93823,0.88835,0.92895,139826.0501995
ARK-EUR,1643932800000,0.83762,0.98877,0.83762,0.88564,392345.55894389
ARK-EUR,1643846400000,0.7898,0.84581,0.7892,0.845,174528.46293418
ARK-EUR,1643760000000,0.78168,0.90249,0.7632,0.79089,482158.36824345
ARK-EUR,1643673600000,0.79714,0.80463,0.76846,0.77911,79280.85513789
ARK-EUR,1643587200000,0.76628,0.79492,0.73058,0.79492,145917.42143863
ARK-EUR,1643500800000,0.77041,0.79869,0.75096,0.77929,137428.75143367
ARK-EUR,1643414400000,0.75611,0.78994,0.74604,0.769,133020.95596156
ARK-EUR,1643328000000,0.76,0.77749,0.684,0.75956,347777.05254046
ARK-EUR,1643241600000,0.7259,1.158,0.666,0.76,653523.19685057
ARK-EUR,1643155200000,0.6854,0.76638,0.68473,0.70911,149981.96682404
ARK-EUR,1643068800000,0.71772,0.74,0.66853,0.69315,62339.64391578
ARK-EUR,1642982400000,0.7255,0.75138,0.62,0.71782,120549.03062409
ARK-EUR,1642896000000,0.708,0.7987,0.65842,0.72141,88359.06182482
ARK-EUR,1642809600000,0.80083,0.80662,0.61,0.69004,96792.07119571
ARK-EUR,1642723200000,0.8823,0.94322,0.75158,0.80083,119509.19507538
ARK-EUR,1642636800000,0.90753,0.97108,0.8705,0.87969,112925.89747928
ARK-EUR,1642550400000,0.93361,0.94429,0.8926,0.90372,91833.24170939
ARK-EUR,1642464000000,0.98339,1.0067,0.9233,0.93757,56971.00976101
ARK-EUR,1642377600000,1.0127,1.0127,0.95204,0.96353,113690.32781013
ARK-EUR,1642291200000,1.0078,1.0202,0.99199,1.005,73615.31864622
ARK-EUR,1642204800000,0.99899,1.0216,0.98696,1.0127,68192.16505116
ARK-EUR,1642118400000,0.975,1.0061,0.955,0.9992,45786.82740377
ARK-EUR,1642032000000,1.0242,1.0324,0.97003,0.9904,83465.2883343
ARK-EUR,1641945600000,0.9943,1.0363,0.9619,1.0182,118451.99818802
ARK-EUR,1641859200000,0.95853,1.0297,0.92125,0.989,123605.58525205
ARK-EUR,1641772800000,0.98261,1.0084,0.88138,0.95503,136600.36001716
ARK-EUR,1641686400000,0.9697,1.05,0.9393,0.99689,182601.95610428
ARK-EUR,1641600000000,0.97596,1.1183,0.9283,0.9697,305713.06830195
ARK-EUR,1641513600000,1.0536,1.0537,0.9328,0.975,170562.6585095
ARK-EUR,1641427200000,1.1005,1.1029,1.0213,1.06,116628.54015071
ARK-EUR,1641340800000,1.2521,1.2522,1.05,1.102,121207.67562403
ARK-EUR,1641254400000,1.1539,1.278,1.1539,1.25,242751.68046789
ARK-EUR,1641168000000,1.1147,1.2888,1.1147,1.1466,552381.63999107
ARK-EUR,1641081600000,1.0509,1.2664,1.042,1.1202,469986.25677284
ARK-EUR,1640995200000,1.022,1.0551,1.0129,1.0437,74244.17245895
ARK-EUR,1640908800000,1.038,1.0696,0.99395,1.0154,85483.41287213
ARK-EUR,1640822400000,1.0108,1.0827,1.002,1.0516,84503.54336647
ARK-EUR,1640736000000,1.094,1.159,1.0051,1.0164,209965.60200633
ARK-EUR,1640649600000,1.1761,1.234,1.0704,1.1051,260658.64637265
ARK-EUR,1640563200000,1.1459,1.234,1.141,1.1631,241308.36805845
ARK-EUR,1640476800000,1.1796,1.2095,1.0958,1.1448,110670.8834103
ARK-EUR,1640390400000,1.1282,1.2094,1.1006,1.1504,61247.41048718
ARK-EUR,1640304000000,1.1107,1.2297,1.1,1.1025,146704.43746631
ARK-EUR,1640217600000,1.0701,1.15,1.0346,1.1101,281211.43192037
ARK-EUR,1640131200000,1.0794,1.1488,0.99985,1.0733,208943.92774167
ARK-EUR,1640044800000,1.0147,1.1406,1.013,1.0793,168378.76335919
ARK-EUR,1639958400000,1.0438,1.069,0.9502,1.0147,98221.34462119
ARK-EUR,1639872000000,1.0721,1.09,1.0003,1.0569,49375.4585831
ARK-EUR,1639785600000,1.0801,1.1375,1.0159,1.0734,111370.99795153
ARK-EUR,1639699200000,1.021,1.17,1.0101,1.0998,242562.44849881
ARK-EUR,1639612800000,1.0344,1.08,1.015,1.022,155173.68452005
ARK-EUR,1639526400000,1.0085,1.0488,0.90001,1.0268,173503.20539945
ARK-EUR,1639440000000,1.0083,1.08,0.905,1.008,226620.50944947
ARK-EUR,1639353600000,1.1032,1.1376,0.96,0.98001,117765.33395801
ARK-EUR,1639267200000,1.1065,1.1443,1.0531,1.1325,42919.75914629
ARK-EUR,1639180800000,1.0841,1.1519,1.0599,1.1065,33102.2639086
ARK-EUR,1639094400000,1.1453,1.1783,1.0602,1.0624,115637.00049083
ARK-EUR,1639008000000,1.2798,1.2999,1.1106,1.1453,100821.99740305
ARK-EUR,1638921600000,1.2278,1.3022,1.171,1.2656,250493.96414137
ARK-EUR,1638835200000,1.2246,1.3022,1.1901,1.2291,157767.17221365
ARK-EUR,1638748800000,1.1872,1.2624,1.0201,1.2178,290927.66216047
ARK-EUR,1638662400000,1.3717,1.3824,1.13,1.1921,92171.51762098
ARK-EUR,1638576000000,1.5592,1.5592,1.0814,1.3382,367058.90142583
ARK-EUR,1638489600000,1.6876,1.6941,1.5458,1.5756,86790.95140898
ARK-EUR,1638403200000,1.6637,1.72,1.6204,1.705,135785.97526679
ARK-EUR,1638316800000,1.6966,1.7132,1.653,1.6767,47060.53372755
ARK-EUR,1638230400000,1.7601,1.7675,1.6686,1.7025,65375.77876461
ARK-EUR,1638144000000,1.708,1.7892,1.6648,1.7849,144964.99948415
ARK-EUR,1638057600000,1.7655,1.7656,1.6,1.7072,100228.58221872
ARK-EUR,1637971200000,1.7809,1.7951,1.6655,1.7779,120026.82142029
ARK-EUR,1637884800000,1.6608,1.7828,1.55,1.7805,563732.33452622
ARK-EUR,1637798400000,1.5888,1.6674,1.5792,1.6441,98250.22431468
ARK-EUR,1637712000000,1.6555,1.6555,1.5555,1.5902,99909.97858355
ARK-EUR,1637625600000,1.59,1.6774,1.56,1.6588,92198.44051502
ARK-EUR,1637539200000,1.6835,1.7189,1.59,1.6072,82561.30897773
ARK-EUR,1637452800000,1.7224,1.7227,1.6742,1.7093,77028.72710012
ARK-EUR,1637366400000,1.6564,1.7372,1.6204,1.715,154935.02479419
ARK-EUR,1637280000000,1.608,1.665,1.4773,1.6506,144421.12975427
ARK-EUR,1637193600000,1.689,1.7798,1.5565,1.6113,395054.75511017
ARK-EUR,1637107200000,1.5821,1.6924,1.5258,1.6672,146902.53656283
ARK-EUR,1637020800000,1.6556,1.6556,1.4504,1.5823,119000.62736729
ARK-EUR,1636934400000,1.6196,1.6776,1.6066,1.6574,83325.58864239
ARK-EUR,1636848000000,1.6338,1.6347,1.5784,1.6169,28775.80352063
ARK-EUR,1636761600000,1.5867,1.6977,1.5867,1.6425,100871.82990529
ARK-EUR,1636675200000,1.608,1.6101,1.526,1.5881,53841.12414354
ARK-EUR,1636588800000,1.6078,1.6311,1.5709,1.6181,73949.4891796
ARK-EUR,1636502400000,1.6719,1.6878,1.5318,1.6131,142246.82384482
ARK-EUR,1636416000000,1.7045,1.7382,1.6544,1.672,162814.93068192
ARK-EUR,1636329600000,1.7143,1.7374,1.6607,1.7001,141144.50957494
ARK-EUR,1636243200000,1.7131,1.7299,1.6792,1.7155,53437.25251823
ARK-EUR,1636156800000,1.7198,1.7297,1.6502,1.7198,100406.77447717
ARK-EUR,1636070400000,1.75,1.7693,1.673,1.7124,189940.44395951
ARK-EUR,1635984000000,1.7158,1.7935,1.6945,1.7422,653436.10094383
ARK-EUR,1635897600000,1.5799,1.7705,1.5542,1.7108,1031726.68250647
ARK-EUR,1635811200000,1.4998,1.64,1.495,1.5799,542981.86204308
ARK-EUR,1635724800000,1.49,1.5874,1.4362,1.5159,372995.33271818
ARK-EUR,1635638400000,1.3643,1.55,1.3147,1.4768,801589.7177743
ARK-EUR,1635552000000,1.3054,1.4062,1.2937,1.3623,277211.04569362
ARK-EUR,1635465600000,1.2517,1.3987,1.2418,1.3127,334963.06052906
ARK-EUR,1635379200000,1.2311,1.2999,1.1982,1.2488,293429.49461801
ARK-EUR,1635292800000,1.3882,1.4187,1.1903,1.2251,445827.44602099
ARK-EUR,1635206400000,1.4273,1.45,1.3667,1.3884,232418.93157119
ARK-EUR,1635120000000,1.3938,1.4563,1.3913,1.4228,133273.56206894
ARK-EUR,1635033600000,1.4326,1.4409,1.3664,1.3971,127224.91412905
ARK-EUR,1634947200000,1.4211,1.448,1.402,1.431,74241.11698977
ARK-EUR,1634860800000,1.4368,1.4774,1.4,1.4232,209648.8613966
ARK-EUR,1634774400000,1.4697,1.4879,1.3801,1.4519,256624.28403964
ARK-EUR,1634688000000,1.4427,1.5128,1.4269,1.4783,206975.34210913
ARK-EUR,1634601600000,1.4064,1.4968,1.4,1.4378,211702.06412451
ARK-EUR,1634515200000,1.4317,1.4681,1.4,1.4125,133686.06744236
ARK-EUR,1634428800000,1.45,1.48,1.38,1.4328,178381.65752613
ARK-EUR,1634342400000,1.4293,1.477,1.4224,1.4539,173169.14488327
ARK-EUR,1634256000000,1.4595,1.517,1.3781,1.43,309777.27532485
ARK-EUR,1634169600000,1.4336,1.5,1.425,1.464,204948.51453908
ARK-EUR,1634083200000,1.4579,1.59,1.382,1.4369,929524.96485235
ARK-EUR,1633996800000,1.4887,1.56,1.3508,1.489,1860078.05553779
ARK-EUR,1633910400000,1.5631,1.5852,1.45,1.489,400355.6458245
ARK-EUR,1633824000000,1.4009,1.795,1.4009,1.563,1351716.69196814
ARK-EUR,1633737600000,1.3393,1.5,1.3393,1.4249,483213.12456012
ARK-EUR,1633651200000,1.3108,1.4144,1.2999,1.3417,427121.93289804
ARK-EUR,1633564800000,1.3353,1.3794,1.2861,1.3255,481554.58477413
ARK-EUR,1633478400000,1.3187,1.3918,1.23,1.3587,548814.29210925
ARK-EUR,1633392000000,1.2973,1.3696,1.2819,1.3245,282267.26905541
ARK-EUR,1633305600000,1.3316,1.3316,1.2563,1.2977,164947.28790025
ARK-EUR,1633219200000,1.3191,1.3635,1.3051,1.333,198392.32594983
ARK-EUR,1633132800000,1.3579,1.3639,1.2959,1.3213,184078.94599447
ARK-EUR,1633046400000,1.2161,1.3674,1.1934,1.3575,339457.06135496
ARK-EUR,1632960000000,1.1537,1.2477,1.1476,1.2186,172613.00675609
ARK-EUR,1632873600000,1.1551,1.2407,1.1333,1.1535,130707.2569093
ARK-EUR,1632787200000,1.1999,1.233,1.1551,1.156,118167.20106897
ARK-EUR,1632700800000,1.2652,1.3116,1.2,1.2049,146745.18118657
ARK-EUR,1632614400000,1.298,1.3309,1.2021,1.2705,409590.33346427
ARK-EUR,1632528000000,1.3315,1.3728,1.2918,1.3099,285827.849626
ARK-EUR,1632441600000,1.4369,1.4411,1.2389,1.3359,319406.16878668
ARK-EUR,1632355200000,1.4155,1.5293,1.3887,1.4377,304386.15317688
ARK-EUR,1632268800000,1.3097,1.4311,1.253,1.4184,224739.997371
ARK-EUR,1632182400000,1.3414,1.4274,1.216,1.2933,480165.49773688
ARK-EUR,1632096000000,1.5881,1.6256,1.2966,1.336,1007815.41720225
ARK-EUR,1632009600000,1.5834,1.7499,1.5701,1.5774,653766.24822586
ARK-EUR,1631923200000,1.52,1.6805,1.5001,1.5851,733909.15767191
ARK-EUR,1631836800000,1.621,1.621,1.4902,1.523,960246.16048557
ARK-EUR,1631750400000,1.6916,1.9996,1.6019,1.6306,1319906.44032216
ARK-EUR,1631664000000,1.4597,1.7292,1.4218,1.6939,1315156.59240814
ARK-EUR,1631577600000,1.3369,1.4964,1.3045,1.4731,385879.80470567
ARK-EUR,1631491200000,1.3954,1.3985,1.2317,1.3297,115777.45885874
ARK-EUR,1631404800000,1.3923,1.4358,1.3103,1.4121,356850.12405171
ARK-EUR,1631318400000,1.3527,1.4199,1.2698,1.3923,207362.2398035
ARK-EUR,1631232000000,1.4647,1.5034,1.2606,1.3452,295207.35266834
ARK-EUR,1631145600000,1.3766,1.4721,1.3207,1.461,331783.21627083
ARK-EUR,1631059200000,1.2817,1.4188,1.1697,1.3565,216447.68561644
ARK-EUR,1630972800000,1.6197,1.6197,1.13,1.3166,693706.88021147
ARK-EUR,1630886400000,1.4781,2.0476,1.4671,1.6077,1020875.29957673
ARK-EUR,1630800000000,1.5529,1.6126,1.4095,1.4695,325747.80015821
ARK-EUR,1630713600000,1.2975,1.5763,1.2853,1.5377,1149174.28461803
ARK-EUR,1630627200000,1.2222,1.2999,1.1761,1.295,254354.61993922
ARK-EUR,1630540800000,1.195,1.2365,1.175,1.2185,191122.41345625
ARK-EUR,1630454400000,1.1438,1.196,1.1127,1.196,175005.00317647
ARK-EUR,1630368000000,1.11,1.234,1.09,1.1519,222812.37524868
ARK-EUR,1630281600000,1.1746,1.245,1.1097,1.1187,138365.52864824
ARK-EUR,1630195200000,1.1578,1.17,1.1094,1.17,157633.76790507
ARK-EUR,1630108800000,1.1793,1.1841,1.1387,1.1587,79813.25915347
ARK-EUR,1630022400000,1.1302,1.215,1.0787,1.1836,212920.49868672
ARK-EUR,1629936000000,1.238,1.2388,1.1201,1.1582,168903.27906619
ARK-EUR,1629849600000,1.23,1.2506,1.1312,1.2506,186730.14862484
ARK-EUR,1629763200000,1.1781,1.2591,1.1277,1.242,681436.15482826
ARK-EUR,1629676800000,1.1128,1.194,1.1053,1.1804,398168.29360091
ARK-EUR,1629590400000,1.1057,1.124,1.0749,1.1126,131168.13802522
ARK-EUR,1629504000000,1.0986,1.1218,1.0661,1.0945,168564.68189227
ARK-EUR,1629417600000,1.0712,1.1079,1.0544,1.1024,201293.34071947
ARK-EUR,1629331200000,1.0446,1.0792,1.0037,1.069,114149.14572734
ARK-EUR,1629244800000,1.0653,1.0861,1.0052,1.0306,152423.34613884
ARK-EUR,1629158400000,1.1047,1.1299,1.0626,1.0667,150453.27224364
ARK-EUR,1629072000000,1.1389,1.1486,1.101,1.1185,178863.19966397
ARK-EUR,1628985600000,1.1356,1.1447,1.0789,1.1292,183874.42558962
ARK-EUR,1628899200000,1.1122,1.1426,1.0764,1.1411,363285.96260538
ARK-EUR,1628812800000,1.0474,1.1155,1.0366,1.1155,344968.91752387
ARK-EUR,1628726400000,1.0962,1.1176,1.0154,1.0473,285917.28159138
ARK-EUR,1628640000000,1.0747,1.125,1.0457,1.0937,543482.82681566
ARK-EUR,1628553600000,1.0643,1.0954,1.0316,1.0715,324558.96304934
ARK-EUR,1628467200000,1.0418,1.0749,1.0001,1.065,262073.48081087
ARK-EUR,1628380800000,1.0862,1.141,1.0125,1.037,362905.66028728
ARK-EUR,1628294400000,1.03,1.19,1.03,1.0849,692379.18802939
ARK-EUR,1628208000000,0.971,1.0298,0.95675,1.0298,299860.02045888
ARK-EUR,1628121600000,0.97221,0.989,0.92753,0.98342,259174.27225657
ARK-EUR,1628035200000,0.94644,1,0.91,0.98342,267769.05311044
ARK-EUR,1627948800000,0.98791,1.089,0.91562,0.95347,501385.71427696
ARK-EUR,1627862400000,0.96091,0.98629,0.91216,0.97848,312615.53938662
ARK-EUR,1627776000000,1.0148,1.06,0.96003,0.97552,423354.94587615
ARK-EUR,1627689600000,0.94641,1.0516,0.94641,1.0169,898042.85753033
ARK-EUR,1627603200000,0.89673,0.948,0.83497,0.94726,375263.30894811
ARK-EUR,1627516800000,0.83916,0.89999,0.83,0.89106,334391.07015726
ARK-EUR,1627430400000,0.82999,0.949,0.82999,0.84876,438668.27421394
ARK-EUR,1627344000000,0.80627,0.83,0.77036,0.83,206673.35697157
ARK-EUR,1627257600000,0.77043,0.87,0.77036,0.80859,614761.70458811
ARK-EUR,1627171200000,0.77543,0.78675,0.72716,0.77422,146725.76626768
ARK-EUR,1627084800000,0.76598,0.78903,0.74772,0.77981,135783.22070624
ARK-EUR,1626998400000,0.7541,0.80099,0.73201,0.76598,169859.02992838
ARK-EUR,1626912000000,0.72759,0.75766,0.71001,0.75614,120284.51938419
ARK-EUR,1626825600000,0.67893,0.76402,0.653,0.73681,291683.12560698
ARK-EUR,1626739200000,0.74152,0.74152,0.65,0.67566,217342.51483279
ARK-EUR,1626652800000,0.75347,0.794,0.69542,0.73577,255817.42853288
ARK-EUR,1626566400000,0.75768,0.77399,0.73422,0.75548,120141.24855432
ARK-EUR,1626480000000,0.72994,0.819,0.71008,0.75808,231275.02768218
ARK-EUR,1626393600000,0.7821,0.85,0.71011,0.73431,241678.65281766
ARK-EUR,1626307200000,0.80041,0.81765,0.74641,0.78,119831.63494842
ARK-EUR,1626220800000,0.8272,0.84499,0.7454,0.81227,156697.00627873
ARK-EUR,1626134400000,0.85655,0.85655,0.78782,0.81661,200255.22102431
ARK-EUR,1626048000000,0.79541,0.86,0.79541,0.85412,555025.83717015
ARK-EUR,1625961600000,0.79,0.81839,0.76512,0.79913,177794.35425305
ARK-EUR,1625875200000,0.78888,0.84576,0.76428,0.79,275149.6352221
ARK-EUR,1625788800000,0.76484,0.78888,0.71314,0.78888,375119.10933892
ARK-EUR,1625702400000,0.88264,0.905,0.74184,0.77157,570865.45790635
ARK-EUR,1625616000000,0.8788,0.89933,0.85119,0.89845,351174.5191777
ARK-EUR,1625529600000,0.87289,0.90862,0.83208,0.88694,437801.43975051
ARK-EUR,1625443200000,0.8399,1,0.81941,0.89346,1378915.00636928
ARK-EUR,1625356800000,0.81,0.8888,0.81,0.84127,551904.97014609
ARK-EUR,1625270400000,0.78056,0.81,0.75527,0.8,255364.29122319
ARK-EUR,1625184000000,0.76162,0.872,0.73457,0.79314,603595.05221819
ARK-EUR,1625097600000,0.77437,0.77515,0.71101,0.76065,272403.21562355
ARK-EUR,1625011200000,0.71275,0.8,0.69638,0.77831,920669.00837775
ARK-EUR,1624924800000,0.65137,0.72,0.64785,0.7125,698266.97624378
ARK-EUR,1624838400000,0.60803,0.72998,0.59506,0.65528,623846.84511314
ARK-EUR,1624752000000,0.59498,0.61663,0.57176,0.61089,195164.52189322
ARK-EUR,1624665600000,0.57861,0.60452,0.54067,0.592,248859.98576039
ARK-EUR,1624579200000,0.65829,0.68485,0.57104,0.58839,607267.80471528
ARK-EUR,1624492800000,0.617,0.66532,0.58175,0.66532,638393.24404703
ARK-EUR,1624406400000,0.56937,0.71,0.54996,0.6156,923931.90120139
ARK-EUR,1624320000000,0.60383,0.63252,0.461,0.594,887842.58319602
ARK-EUR,1624233600000,0.79129,0.8024,0.60381,0.60629,438428.80627369
ARK-EUR,1624147200000,0.84001,0.85554,0.77,0.79999,308470.82482744
ARK-EUR,1624060800000,0.85737,0.86,0.82001,0.84063,60520.44534973
ARK-EUR,1623974400000,0.90299,0.94,0.82048,0.85828,206219.72342028
ARK-EUR,1623888000000,0.90208,0.92,0.8742,0.89621,225552.47221443
ARK-EUR,1623801600000,0.90242,0.9098,0.8538,0.8781,203134.84947104
ARK-EUR,1623715200000,0.91633,0.99,0.88001,0.90979,444413.35136726
ARK-EUR,1623628800000,0.90999,0.92929,0.87,0.91462,228185.34885595
ARK-EUR,1623542400000,0.854,0.94,0.85001,0.9121,365791.28228089
ARK-EUR,1623456000000,0.90141,0.915,0.80177,0.8663,275598.13130193
ARK-EUR,1623369600000,0.9687,0.98197,0.882,0.90871,343661.70431255
ARK-EUR,1623283200000,1.0089,1.0299,0.95001,0.98251,322252.44579786
ARK-EUR,1623196800000,0.92537,1.1,0.92537,1.0129,847616.6105868
ARK-EUR,1623110400000,1.0182,1.0199,0.83017,0.93,727994.85280155
ARK-EUR,1623024000000,1.0052,1.14,0.99,1.0161,735578.6303557
ARK-EUR,1622937600000,0.93338,1.093,0.92707,1.0179,467106.91591971
ARK-EUR,1622851200000,0.97259,1.054,0.92442,0.93275,182832.83755346
ARK-EUR,1622764800000,1.0542,1.0543,0.92,0.97205,235935.76249222
ARK-EUR,1622678400000,0.99496,1.095,0.98,1.0422,419030.69175636
ARK-EUR,1622592000000,0.94991,1,0.93183,0.99492,276100.9715775
ARK-EUR,1622505600000,0.92512,0.95949,0.92,0.94124,191092.75651316
ARK-EUR,1622419200000,0.92932,0.9595,0.89022,0.92635,296583.94552097
ARK-EUR,1622332800000,0.91008,0.975,0.86297,0.93193,566218.29372675
ARK-EUR,1622246400000,0.86545,1.1,0.84,0.91008,1264258.99051622
ARK-EUR,1622160000000,0.99657,1.0119,0.84002,0.89998,559688.162534
ARK-EUR,1622073600000,1.0539,1.106,0.965,0.99927,532807.40910064
ARK-EUR,1621987200000,0.9683,1.1913,0.93848,1.0576,1276328.67594371
ARK-EUR,1621900800000,0.95999,1.05,0.83501,0.96,1076799.85967741
ARK-EUR,1621814400000,0.8167,1.1867,0.68294,0.9395,1137833.25956953
ARK-EUR,1621728000000,0.95891,1.0104,0.6,0.76929,712054.05042764
ARK-EUR,1621641600000,1.0311,1.0799,0.89001,0.95781,484843.27828236
ARK-EUR,1621555200000,1.2403,1.4,0.91472,1.0409,1748604.76272401
ARK-EUR,1621468800000,1.113,1.47,0.96114,1.2374,3239815.10706381
ARK-EUR,1621382400000,1.7872,2.04,0.80871,1.1324,9161997.04947998
ARK-EUR,1621296000000,1.171,1.95,1.171,1.8055,7235816.06233583
ARK-EUR,1621209600000,1.3158,1.3429,1.0981,1.1738,921886.86631431
ARK-EUR,1621123200000,1.3653,1.47,1.2093,1.3148,668818.41781462
ARK-EUR,1621036800000,1.4967,1.5081,1.3116,1.3662,485573.78975197
ARK-EUR,1620950400000,1.4453,1.5295,1.3982,1.4873,539421.41027922
ARK-EUR,1620864000000,1.4309,1.5771,1.3116,1.4406,1254680.76309042
ARK-EUR,1620777600000,1.7457,1.9258,1.44,1.44,781513.93936591
ARK-EUR,1620691200000,1.66,1.7963,1.5601,1.7386,719379.46041753
ARK-EUR,1620604800000,1.8945,2.0579,1.6478,1.6699,527626.3572382
ARK-EUR,1620518400000,1.9817,2.0475,1.7912,1.8769,511815.02654716
ARK-EUR,1620432000000,1.8463,2.23,1.8301,1.9787,1081325.23638713
ARK-EUR,1620345600000,1.7775,2.2827,1.7008,1.8303,1582628.97517602
ARK-EUR,1620259200000,1.6694,1.81,1.6106,1.7949,691466.77733538
ARK-EUR,1620172800000,1.5343,1.72,1.5006,1.6583,593904.60984536
ARK-EUR,1620086400000,1.7113,1.7256,1.4885,1.5391,485174.90979058
ARK-EUR,1620000000000,1.6879,1.85,1.6798,1.746,571292.06969259
ARK-EUR,1619913600000,1.7329,1.7699,1.625,1.6799,391171.30397253
ARK-EUR,1619827200000,1.7309,1.78,1.6711,1.7364,462922.16199531
ARK-EUR,1619740800000,1.6521,1.7434,1.6147,1.7305,443855.91625264
ARK-EUR,1619654400000,1.6615,1.7664,1.5708,1.6481,507816.01719587
ARK-EUR,1619568000000,1.7737,1.838,1.5661,1.6672,771333.53375442
ARK-EUR,1619481600000,1.5023,1.9198,1.4556,1.7702,1357463.21443799
ARK-EUR,1619395200000,1.2924,1.5274,1.2442,1.5022,581961.14878279
ARK-EUR,1619308800000,1.3127,1.4089,1.1403,1.2826,388939.83177164
ARK-EUR,1619222400000,1.2745,1.6,1.2497,1.3045,1011306.24016849
ARK-EUR,1619136000000,1.3394,1.4495,1.0586,1.2693,1748242.62195404
ARK-EUR,1619049600000,1.5924,1.6384,1.3114,1.3336,776308.65810215
ARK-EUR,1618963200000,1.6606,1.8675,1.58,1.5929,621165.50121598
ARK-EUR,1618876800000,1.627,1.82,1.3813,1.705,885189.14981762
ARK-EUR,1618790400000,1.8121,2.0196,1.6057,1.6208,509256.58715795
ARK-EUR,1618704000000,2.0099,2.0195,1.65,1.8114,579400.40398877
ARK-EUR,1618617600000,2.0809,2.0916,1.96,2.0025,721836.51413376
ARK-EUR,1618531200000,2.1682,2.1682,1.9011,2.0351,691875.41916473
ARK-EUR,1618444800000,2.0691,2.2,2.0278,2.1661,437137.13176112
ARK-EUR,1618358400000,2.3161,2.32,1.9883,2.0825,466811.04993038
ARK-EUR,1618272000000,2.2009,2.35,2.0601,2.3161,640227.47060621
ARK-EUR,1618185600000,2.2041,2.25,2.1115,2.1931,281076.47354976
ARK-EUR,1618099200000,2.203,2.2649,2,2.2351,456143.88005751
ARK-EUR,1618012800000,2.3378,2.5381,2.1711,2.2219,746759.27222129
ARK-EUR,1617926400000,2.2742,2.68,2.1516,2.3261,2071996.31273681
ARK-EUR,1617840000000,2.1342,2.28,1.8487,2.2728,1522384.55857625
ARK-EUR,1617753600000,1.9335,2.1569,1.6543,2.1339,834497.91638138
ARK-EUR,1617667200000,2.0931,2.1,1.8332,1.9283,1035866.76195277
ARK-EUR,1617580800000,2.2661,2.339,2.0533,2.0899,883334.52970793
ARK-EUR,1617494400000,2.0936,2.3007,2.0346,2.2654,372849.3770811
ARK-EUR,1617408000000,2.3342,2.39,2.0222,2.0879,764417.25529664
ARK-EUR,1617321600000,2.3071,2.4138,2.091,2.3342,779819.08489378
ARK-EUR,1617235200000,2.4973,2.5674,2.1899,2.2988,907312.7438829
ARK-EUR,1617148800000,2.5857,2.8,2.3584,2.4862,1644132.14751065
ARK-EUR,1617062400000,2.063,2.9907,1.9415,2.57,2847249.08590387
ARK-EUR,1616976000000,1.586,2.3,1.5611,2.0661,2750815.59206047
ARK-EUR,1616889600000,1.5093,1.68,1.49,1.5806,488164.82626682
ARK-EUR,1616803200000,1.4809,1.5257,1.4358,1.5037,261051.21156716
ARK-EUR,1616716800000,1.3,1.5143,1.3,1.4766,504286.71774119
ARK-EUR,1616630400000,1.4159,1.42,1.214,1.2925,448246.40980913
ARK-EUR,1616544000000,1.4215,1.5199,1.37,1.4042,371655.7526874
ARK-EUR,1616457600000,1.357,1.438,1.25,1.4151,632688.57720285
ARK-EUR,1616371200000,1.4202,1.5699,1.274,1.365,1093192.31647618
ARK-EUR,1616284800000,1.2337,1.9004,1.202,1.4334,4551456.32480919
ARK-EUR,1616198400000,1.1795,1.2997,1.161,1.2351,617839.81440099
ARK-EUR,1616112000000,1.1623,1.249,1.1308,1.1864,529059.66590419
ARK-EUR,1616025600000,1.1463,1.2041,1.1,1.1612,801395.1957387
ARK-EUR,1615939200000,1.1337,1.15,1.0123,1.1478,727820.78231411
ARK-EUR,1615852800000,1.1441,1.1763,1.0029,1.1488,642479.47591175
ARK-EUR,1615766400000,1.2222,1.27,1.0635,1.1441,750164.86958743
ARK-EUR,1615680000000,1.2556,1.3199,1.1516,1.2225,452567.69574738
ARK-EUR,1615593600000,1.3198,1.394,1.171,1.2709,1339676.91624804
ARK-EUR,1615507200000,1.1623,1.3589,1.14,1.311,1238450.03378435
ARK-EUR,1615420800000,1.155,1.209,1.0741,1.1776,774442.02878867
ARK-EUR,1615334400000,1.2079,1.22,1.118,1.1556,531855.59313439
ARK-EUR,1615248000000,1.1613,1.22,1.114,1.2003,629620.66112461
ARK-EUR,1615161600000,1.1407,1.19,1.1106,1.1613,680360.46758292
ARK-EUR,1615075200000,1.172,1.2,1.093,1.1376,783793.09682924
ARK-EUR,1614988800000,1.0745,1.2399,1.062,1.1939,2488927.36607883
ARK-EUR,1614902400000,0.99832,1.13,0.94,1.0471,647747.66842393
ARK-EUR,1614816000000,1.0727,1.0926,0.94,0.9968,528174.93874462
ARK-EUR,1614729600000,1.0734,1.1052,0.99917,1.0834,641019.48517817
ARK-EUR,1614643200000,1.1079,1.126,1,1.0726,750876.47073146
ARK-EUR,1614556800000,1.0488,1.1555,1.0361,1.1041,1020042.13501146
ARK-EUR,1614470400000,1.1102,1.24,0.96661,1.0342,2182130.68096561
ARK-EUR,1614384000000,0.96942,1.3256,0.94856,1.0954,3630992.71834129
ARK-EUR,1614297600000,0.91685,1.0107,0.8406,0.96388,1284347.87295528
ARK-EUR,1614211200000,0.892,1.1,0.86889,0.91924,1915791.93120861
ARK-EUR,1614124800000,0.88676,0.9837,0.80031,0.89862,1440938.35792033
ARK-EUR,1614038400000,1.1731,1.1805,0.67,0.87605,2949095.39823629
ARK-EUR,1613952000000,1.1652,1.47,0.93,1.1656,3499581.28317217
ARK-EUR,1613865600000,0.86377,1.8999,0.86096,1.1513,7535323.83330944
ARK-EUR,1613779200000,0.9237,0.95,0.8332,0.86051,1168305.25315587
ARK-EUR,1613692800000,0.92517,0.99949,0.81,0.92059,1956667.8587827
ARK-EUR,1613606400000,0.68807,1.0166,0.68298,0.9246,4140615.48874072
ARK-EUR,1613520000000,0.63946,0.72424,0.61774,0.68451,1406680.40747388
ARK-EUR,1613433600000,0.6485,0.672,0.61327,0.63584,412131.83533811
ARK-EUR,1613347200000,0.70051,0.70053,0.55579,0.64154,1447000.63401249
ARK-EUR,1613260800000,0.66825,0.76406,0.62507,0.69398,1878091.11204123
ARK-EUR,1613174400000,0.6287,0.67264,0.57614,0.66329,1200171.55723079
ARK-EUR,1613088000000,0.59267,0.64937,0.56769,0.625,1119095.88888269
ARK-EUR,1613001600000,0.52797,0.62,0.50232,0.58849,1366282.79236857
ARK-EUR,1612915200000,0.50038,0.55,0.465,0.52797,1012086.02481805
ARK-EUR,1612828800000,0.48995,0.50945,0.47303,0.49426,856790.23875528
ARK-EUR,1612742400000,0.46756,0.50851,0.46353,0.48727,766003.84949967
ARK-EUR,1612656000000,0.50198,0.55,0.44105,0.47272,703180.69235897
ARK-EUR,1612569600000,0.54111,0.54139,0.47716,0.4942,1080486.99531278
ARK-EUR,1612483200000,0.4607,0.7,0.43309,0.54056,3476305.5209568
ARK-EUR,1612396800000,0.4176,0.48159,0.38859,0.45043,993935.3962736
ARK-EUR,1612310400000,0.38411,0.47,0.37617,0.4176,1319844.20661442
ARK-EUR,1612224000000,0.35661,0.41274,0.3504,0.3822,862867.84875376
ARK-EUR,1612137600000,0.348,0.369,0.335,0.36079,458070.30239125
ARK-EUR,1612051200000,0.34324,0.37354,0.3256,0.34687,257995.76947571
ARK-EUR,1611964800000,0.33906,0.35356,0.32763,0.34188,276498.30149357
ARK-EUR,1611878400000,0.34304,0.36136,0.32699,0.3388,246099.86372524
ARK-EUR,1611792000000,0.31236,0.34813,0.31236,0.3377,216779.68769136
ARK-EUR,1611705600000,0.345,0.345,0.305,0.31687,97697.70789859
ARK-EUR,1611619200000,0.34633,0.35119,0.32357,0.34587,163357.50702923
ARK-EUR,1611532800000,0.35413,0.37115,0.34405,0.35198,163106.7706278
ARK-EUR,1611446400000,0.33801,0.36636,0.33484,0.35887,245937.02238693
ARK-EUR,1611360000000,0.3343,0.357,0.32512,0.34082,228514.10864326
ARK-EUR,1611273600000,0.30827,0.3404,0.2887,0.33834,399659.64926742
ARK-EUR,1611187200000,0.37506,0.425,0.30827,0.31469,221257.06871312
ARK-EUR,1611100800000,0.35176,0.40674,0.34529,0.37506,380734.43001734
ARK-EUR,1611014400000,0.34806,0.36961,0.34525,0.35865,246551.63067915
ARK-EUR,1610928000000,0.34676,0.35642,0.32779,0.353,189361.85896931
ARK-EUR,1610841600000,0.34549,0.34697,0.3185,0.34354,159551.62764154
ARK-EUR,1610755200000,0.32584,0.378,0.31883,0.34435,416725.59358753
ARK-EUR,1610668800000,0.32797,0.33342,0.29594,0.32132,158143.46092938
ARK-EUR,1610582400000,0.319,0.33498,0.30946,0.32572,213228.61140635
ARK-EUR,1610496000000,0.29043,0.319,0.28748,0.31797,163926.1180537
ARK-EUR,1610409600000,0.29888,0.32878,0.2853,0.29398,229398.74279259
ARK-EUR,1610323200000,0.33342,0.336,0.144,0.3006,337315.26844498
ARK-EUR,1610236800000,0.34535,0.36063,0.30863,0.34318,264486.1784592
ARK-EUR,1610150400000,0.32702,0.35085,0.312,0.35049,288698.90920273
ARK-EUR,1610064000000,0.33562,0.338,0.30827,0.32485,201546.74819849
ARK-EUR,1609977600000,0.325,0.35492,0.30006,0.32987,595974.14393984
ARK-EUR,1609891200000,0.30074,0.326,0.295,0.32007,259239.66143002
ARK-EUR,1609804800000,0.2957,0.30679,0.28523,0.29874,139650.48183917
ARK-EUR,1609718400000,0.3055,0.315,0.26157,0.29775,277437.622384
ARK-EUR,1609632000000,0.307,0.32495,0.28158,0.30518,245011.47097744
ARK-EUR,1609545600000,0.31236,0.31555,0.27,0.30314,111809.59423838
ARK-EUR,1609459200000,0.3026,0.325,0.30236,0.31502,74783.20415721
ARK-EUR,1609372800000,0.30372,0.30873,0.28973,0.30376,89207.38095482
ARK-EUR,1609286400000,0.303,0.32207,0.29163,0.30607,97611.52260812
ARK-EUR,1609200000000,0.31464,0.31464,0.29,0.30043,131654.7223451
ARK-EUR,1609113600000,0.3157,0.3257,0.3073,0.31339,115217.79363082
ARK-EUR,1609027200000,0.3044,0.32647,0.28665,0.31913,154555.97350032
ARK-EUR,1608940800000,0.30359,0.31,0.29407,0.30445,111202.51216027
ARK-EUR,1608854400000,0.30067,0.3142,0.28626,0.3032,222275.41365172
ARK-EUR,1608768000000,0.2786,0.30171,0.26158,0.30097,250532.39900844
ARK-EUR,1608681600000,0.32251,0.32251,0.26451,0.27437,368162.63147953
ARK-EUR,1608595200000,0.3297,0.3297,0.30757,0.32196,202467.80578449
ARK-EUR,1608508800000,0.33855,0.3475,0.30284,0.32693,197168.64431818
ARK-EUR,1608422400000,0.35819,0.38455,0.32592,0.33451,164485.41023553
ARK-EUR,1608336000000,0.32999,0.40611,0.32999,0.35702,477940.08004645
ARK-EUR,1608249600000,0.31188,0.33174,0.30861,0.33174,153024.55733102
ARK-EUR,1608163200000,0.32114,0.3256,0.3004,0.31985,204935.29769547
ARK-EUR,1608076800000,0.31114,0.323,0.30211,0.32001,205931.25387397
ARK-EUR,1607990400000,0.30879,0.3125,0.30544,0.31059,110802.61580416
ARK-EUR,1607904000000,0.3124,0.3124,0.30159,0.30955,50260.01068371
ARK-EUR,1607817600000,0.319,0.319,0.307,0.31098,99250.23289201
ARK-EUR,1607731200000,0.30187,0.317,0.30135,0.3145,80655.23835237
ARK-EUR,1607644800000,0.30861,0.35671,0.28751,0.30006,124890.26664732
ARK-EUR,1607558400000,0.31169,0.31283,0.296,0.30661,43257.33823276
ARK-EUR,1607472000000,0.32045,0.32435,0.29475,0.32091,158249.09058688
ARK-EUR,1607385600000,0.34931,0.35999,0.31908,0.32129,184958.09270917
ARK-EUR,1607299200000,0.34062,0.3468,0.33328,0.34016,98731.04337578
ARK-EUR,1607212800000,0.3463,0.35647,0.33522,0.3411,129347.94026515
ARK-EUR,1607126400000,0.325,0.34555,0.3229,0.34555,85992.12848064
ARK-EUR,1607040000000,0.36496,0.37,0.32516,0.32516,197850.26362791
ARK-EUR,1606953600000,0.36549,0.38499,0.34899,0.35766,127477.19293974
ARK-EUR,1606867200000,0.34955,0.36663,0.34001,0.36469,67153.25934382
ARK-EUR,1606780800000,0.34102,0.366,0.31214,0.34825,216275.89188227
ARK-EUR,1606694400000,0.33591,0.34098,0.3234,0.34098,133185.01901763
ARK-EUR,1606608000000,0.33649,0.34352,0.32289,0.33221,109025.4571644
ARK-EUR,1606521600000,0.32762,0.35096,0.31467,0.33907,228269.81978438
ARK-EUR,1606435200000,0.30414,0.32762,0.29483,0.32492,372893.00670488
ARK-EUR,1606348800000,0.3539,0.38,0.27607,0.30803,571349.83906154
ARK-EUR,1606262400000,0.3485,0.39,0.33,0.3543,749034.95489451
ARK-EUR,1606176000000,0.33212,0.35801,0.32364,0.34799,800697.49014546
ARK-EUR,1606089600000,0.327,0.3375,0.31692,0.33323,448406.34759565
ARK-EUR,1606003200000,0.33903,0.33903,0.28,0.32664,343540.79067092
ARK-EUR,1605916800000,0.33111,0.3416,0.31163,0.33906,422539.70921291
ARK-EUR,1605830400000,0.3116,0.3418,0.30996,0.32896,297405.17907342
ARK-EUR,1605744000000,0.32,0.40952,0.3001,0.31434,890937.03909464
ARK-EUR,1605657600000,0.29586,0.31076,0.27291,0.29409,269542.595185
ARK-EUR,1605571200000,0.29963,0.30367,0.28503,0.29329,240186.96510763
ARK-EUR,1605484800000,0.30505,0.33361,0.29374,0.3019,164956.58332252
ARK-EUR,1605398400000,0.30809,0.31398,0.29315,0.2987,115737.2230517
ARK-EUR,1605312000000,0.2945,0.41193,0.2945,0.311,292145.47342218
ARK-EUR,1605225600000,0.28286,0.29137,0.28006,0.28892,33023.99168061
ARK-EUR,1605139200000,0.29696,0.29696,0.28078,0.28546,66833.93844587
ARK-EUR,1605052800000,0.31256,0.322,0.29,0.29917,77475.22881719
ARK-EUR,1604966400000,0.30269,0.3333,0.29429,0.31423,186967.7624245
ARK-EUR,1604880000000,0.27671,0.30883,0.27329,0.30873,206499.6507934
ARK-EUR,1604793600000,0.269,0.32122,0.269,0.28244,220162.67776446
ARK-EUR,1604707200000,0.27475,0.28346,0.23948,0.2535,181252.27175594
ARK-EUR,1604620800000,0.25311,0.27337,0.2521,0.27181,106395.59641889
ARK-EUR,1604534400000,0.24746,0.255,0.24301,0.25318,75106.57513853
ARK-EUR,1604448000000,0.23333,0.25216,0.229,0.25138,36199.59874365
ARK-EUR,1604361600000,0.24714,0.24807,0.22933,0.2339,48239.66056988
ARK-EUR,1604275200000,0.24445,0.25277,0.2363,0.24868,30550.22415553
ARK-EUR,1604188800000,0.24695,0.24695,0.23977,0.24612,8575.06488303
ARK-EUR,1604102400000,0.24443,0.25267,0.24201,0.24252,37151.59165368
ARK-EUR,1604016000000,0.25452,0.26093,0.23674,0.24514,129168.93286069
ARK-EUR,1603929600000,0.25604,0.26847,0.24329,0.25198,73831.28880214
ARK-EUR,1603843200000,0.2543,0.2721,0.2474,0.2478,186860.76820351
ARK-EUR,1603756800000,0.25439,0.25901,0.2445,0.25072,24713.30900783
ARK-EUR,1603670400000,0.26347,0.2677,0.24537,0.25091,55951.18635965
ARK-EUR,1603584000000,0.26695,0.27065,0.25835,0.25993,23422.86102282
ARK-EUR,1603497600000,0.27607,0.27735,0.26343,0.26556,82857.62643993
ARK-EUR,1603411200000,0.25407,0.30553,0.2531,0.27871,292953.54897226
ARK-EUR,1603324800000,0.25612,0.2602,0.24803,0.25517,42862.9698993
ARK-EUR,1603238400000,0.23325,0.262,0.23124,0.24835,62132.12302235
ARK-EUR,1603152000000,0.2485,0.25708,0.22543,0.22978,57901.29341716
ARK-EUR,1603065600000,0.2505,0.25147,0.24578,0.2485,6116.98780216
ARK-EUR,1602979200000,0.2539,0.25863,0.25,0.25197,36876.69702374
ARK-EUR,1602892800000,0.24474,0.25982,0.2421,0.25711,85005.18288336
ARK-EUR,1602806400000,0.25927,0.26267,0.24142,0.24265,28411.18208511
ARK-EUR,1602720000000,0.25759,0.25759,0.24752,0.25115,14171.52956848
ARK-EUR,1602633600000,0.26523,0.26544,0.25339,0.25663,17473.77857142
ARK-EUR,1602547200000,0.27725,0.27725,0.25,0.26494,120767.52052117
ARK-EUR,1602460800000,0.27036,0.27695,0.26036,0.26837,121842.19183884
ARK-EUR,1602374400000,0.26082,0.33388,0.257,0.27886,148466.68601519
ARK-EUR,1602288000000,0.27336,0.302,0.25261,0.25409,147915.439715
ARK-EUR,1602201600000,0.237,0.301,0.237,0.27306,334710.36014971
ARK-EUR,1602115200000,0.23164,0.237,0.22491,0.23617,6420.27452379
ARK-EUR,1602028800000,0.22801,0.22801,0.22511,0.22562,15470.59727256
ARK-EUR,1601942400000,0.23741,0.2383,0.22802,0.22937,25626.19781532
ARK-EUR,1601856000000,0.23876,0.23876,0.2314,0.23606,31509.95511308
ARK-EUR,1601769600000,0.2348,0.2368,0.2311,0.2368,10117.47691698
ARK-EUR,1601683200000,0.23168,0.2374,0.23097,0.23628,20511.60979438
ARK-EUR,1601596800000,0.24627,0.24627,0.22754,0.22985,97187.01164755
ARK-EUR,1601510400000,0.26069,0.26527,0.24004,0.24515,46562.62314066
ARK-EUR,1601424000000,0.2578,0.26125,0.25227,0.26113,23206.86247697
ARK-EUR,1601337600000,0.2565,0.2565,0.24913,0.25463,55857.71522707
ARK-EUR,1601251200000,0.26326,0.26326,0.25575,0.25815,73210.05701765
ARK-EUR,1601164800000,0.26244,0.26311,0.24721,0.26256,38868.93774463
ARK-EUR,1601078400000,0.26268,0.27097,0.25866,0.26101,27318.57780569
ARK-EUR,1600992000000,0.25263,0.26499,0.24478,0.25933,49302.48161396
ARK-EUR,1600905600000,0.23874,0.254,0.23716,0.25286,28912.3968715
ARK-EUR,1600819200000,0.25699,0.25699,0.23598,0.24138,31269.69827692
ARK-EUR,1600732800000,0.26037,0.26037,0.2439,0.25536,60425.9167453
ARK-EUR,1600646400000,0.29309,0.29309,0.24695,0.26284,77481.41740555
ARK-EUR,1600560000000,0.30187,0.30187,0.28982,0.28988,11649.6959018
ARK-EUR,1600473600000,0.29751,0.33695,0.29446,0.30607,79369.88376822
ARK-EUR,1600387200000,0.3015,0.3094,0.29203,0.29267,15847.6074401
ARK-EUR,1600300800000,0.2916,0.314,0.29063,0.30239,104804.88233592
ARK-EUR,1600214400000,0.31335,0.31335,0.2815,0.28882,41268.60553466
ARK-EUR,1600128000000,0.33206,0.33206,0.29637,0.29666,88438.12048621
ARK-EUR,1600041600000,0.34066,0.34066,0.31,0.33103,213763.91334759
ARK-EUR,1599955200000,0.347,0.435,0.34178,0.34297,661916.40433387
ARK-EUR,1599868800000,0.308,0.36729,0.308,0.3395,225731.47377842
ARK-EUR,1599782400000,0.30019,0.30585,0.29055,0.29663,49589.19321688
ARK-EUR,1599696000000,0.29339,0.31094,0.29017,0.29929,119033.24534088
ARK-EUR,1599609600000,0.26484,0.30588,0.26097,0.29245,90508.06993719
ARK-EUR,1599523200000,0.26957,0.27253,0.25539,0.2655,16144.56040253
ARK-EUR,1599436800000,0.27079,0.27193,0.2507,0.26461,45650.19119188
ARK-EUR,1599350400000,0.26724,0.3,0.25069,0.26769,80710.70152579
ARK-EUR,1599264000000,0.2904,0.29159,0.25014,0.26572,58362.2136592
ARK-EUR,1599177600000,0.27563,0.29034,0.25405,0.2897,66911.2303653
ARK-EUR,1599091200000,0.34446,0.34446,0.27138,0.2719,84843.73276131
ARK-EUR,1599004800000,0.37182,0.37785,0.33391,0.34578,48354.5866729
ARK-EUR,1598918400000,0.38155,0.38622,0.36915,0.37397,34415.77428194
ARK-EUR,1598832000000,0.39644,0.39729,0.38058,0.38379,35330.96459286
ARK-EUR,1598745600000,0.39258,0.40319,0.38599,0.39661,104469.55847845
ARK-EUR,1598659200000,0.38124,0.41096,0.38124,0.39353,91317.82632554
ARK-EUR,1598572800000,0.37901,0.38947,0.375,0.38318,37230.52354518
ARK-EUR,1598486400000,0.4137,0.4137,0.36436,0.37801,154614.38337297
ARK-EUR,1598400000000,0.40576,0.42997,0.39991,0.41126,97139.23589769
ARK-EUR,1598313600000,0.44187,0.45291,0.39322,0.40678,77532.17127995
ARK-EUR,1598227200000,0.42342,0.45899,0.41811,0.45254,62698.41291133
ARK-EUR,1598140800000,0.43112,0.43112,0.41175,0.42539,12770.21182978
ARK-EUR,1598054400000,0.39899,0.43723,0.39524,0.42914,53382.17941403
ARK-EUR,1597968000000,0.43173,0.44214,0.40498,0.40535,63659.4505079
ARK-EUR,1597881600000,0.40737,0.42748,0.40069,0.42748,107350.88329457
ARK-EUR,1597795200000,0.43019,0.4318,0.39899,0.40439,44041.0386642
ARK-EUR,1597708800000,0.46104,0.4615,0.4244,0.43485,72385.15930256
ARK-EUR,1597622400000,0.44676,0.4704,0.44324,0.4599,174617.16224326
ARK-EUR,1597536000000,0.41934,0.4525,0.41934,0.44683,109209.92912297
ARK-EUR,1597449600000,0.43751,0.43758,0.42096,0.42114,35345.81477065
ARK-EUR,1597363200000,0.4104,0.44667,0.40633,0.43676,291195.10897109
ARK-EUR,1597276800000,0.41,0.41148,0.3879,0.4104,178467.01602841
ARK-EUR,1597190400000,0.40316,0.42972,0.39741,0.41098,173071.82924357
ARK-EUR,1597104000000,0.42992,0.43685,0.39381,0.41014,171950.75854596
ARK-EUR,1597017600000,0.43609,0.4437,0.40905,0.42657,228323.17261275
ARK-EUR,1596931200000,0.43494,0.44127,0.42845,0.43311,69118.8072522
ARK-EUR,1596844800000,0.437,0.44681,0.42911,0.44339,63734.90051996
ARK-EUR,1596758400000,0.435,0.4475,0.42397,0.43056,127607.46008228
ARK-EUR,1596672000000,0.44013,0.45444,0.42764,0.43219,163715.85486189
ARK-EUR,1596585600000,0.46477,0.46477,0.42511,0.43963,81347.26466979
ARK-EUR,1596499200000,0.49385,0.50823,0.44595,0.46192,118939.09539464
ARK-EUR,1596412800000,0.41526,0.52227,0.40888,0.50886,339533.55319299
ARK-EUR,1596326400000,0.36125,0.44544,0.35907,0.42094,537050.94907012
ARK-EUR,1596240000000,0.36317,0.37297,0.35694,0.36307,165702.57983227
ARK-EUR,1596153600000,0.38234,0.40276,0.35853,0.36401,137977.33587248
ARK-EUR,1596067200000,0.35253,0.39196,0.349,0.38026,99430.3793298
ARK-EUR,1595980800000,0.34564,0.36803,0.34065,0.35443,107487.82573721
ARK-EUR,1595894400000,0.31926,0.35092,0.31912,0.34371,64311.7167144
ARK-EUR,1595808000000,0.34501,0.3586,0.30852,0.31437,105555.54222172
ARK-EUR,1595721600000,0.34967,0.37,0.32319,0.34501,224486.02682782
ARK-EUR,1595635200000,0.36904,0.37838,0.34803,0.34803,165526.97784427
ARK-EUR,1595548800000,0.38018,0.38078,0.36177,0.36522,171379.94216763
ARK-EUR,1595462400000,0.3903,0.41518,0.38081,0.38081,130062.32161017
ARK-EUR,1595376000000,0.375,0.40526,0.375,0.3934,171309.32954894
ARK-EUR,1595289600000,0.39024,0.40792,0.35078,0.373,313318.86123439
ARK-EUR,1595203200000,0.35926,0.44013,0.35507,0.39738,650453.40066598
ARK-EUR,1595116800000,0.34783,0.38111,0.33138,0.35634,262517.58289524
ARK-EUR,1595030400000,0.28852,0.37363,0.28835,0.3537,145426.80587836
ARK-EUR,1594944000000,0.30621,0.30686,0.28551,0.29,96652.17164876
ARK-EUR,1594857600000,0.26441,0.32698,0.26094,0.31408,600662.04669774
ARK-EUR,1594771200000,0.26046,0.26852,0.25786,0.2621,18526.35707737
ARK-EUR,1594684800000,0.258,0.26587,0.25646,0.26221,16419.09062345
ARK-EUR,1594598400000,0.26942,0.27392,0.26049,0.26049,68878.27407663
ARK-EUR,1594512000000,0.27221,0.27344,0.25807,0.26426,82174.36133193
ARK-EUR,1594425600000,0.26272,0.27654,0.26164,0.27404,53198.85785823
ARK-EUR,1594339200000,0.25239,0.26602,0.24415,0.26383,29052.50332139
ARK-EUR,1594252800000,0.25117,0.26651,0.24547,0.25537,54091.48191096
ARK-EUR,1594166400000,0.24039,0.25502,0.23609,0.25287,86272.03611038
ARK-EUR,1594080000000,0.22901,0.24944,0.2266,0.24318,146226.98554915
ARK-EUR,1593993600000,0.22303,0.23155,0.22071,0.22977,71791.12995268
ARK-EUR,1593907200000,0.22404,0.2254,0.21592,0.22038,65436.43068025
ARK-EUR,1593820800000,0.22315,0.23112,0.22302,0.22849,46082.62855139
ARK-EUR,1593734400000,0.2183,0.22795,0.2183,0.22492,35224.77368127
ARK-EUR,1593648000000,0.23073,0.23086,0.21743,0.22201,64205.05359299
ARK-EUR,1593561600000,0.23817,0.23817,0.22658,0.23022,92098.19098341
ARK-EUR,1593475200000,0.24836,0.24836,0.2383,0.24263,28021.93490171
ARK-EUR,1593388800000,0.24859,0.24992,0.23934,0.24866,37122.72856687
ARK-EUR,1593302400000,0.24723,0.271,0.2422,0.24729,33880.15261277
ARK-EUR,1593216000000,0.26502,0.27513,0.23224,0.24214,88151.74304435
ARK-EUR,1593129600000,0.26104,0.2655,0.2515,0.26222,38497.15439784
ARK-EUR,1593043200000,0.28121,0.28148,0.25496,0.26687,42279.32099714
ARK-EUR,1592956800000,0.26738,0.29636,0.2647,0.27949,189844.2273099
ARK-EUR,1592870400000,0.26924,0.27943,0.26402,0.26745,138651.31442961
ARK-EUR,1592784000000,0.25079,0.28523,0.25079,0.26836,135348.185434
ARK-EUR,1592697600000,0.24903,0.25919,0.24903,0.25418,29357.08511602
ARK-EUR,1592611200000,0.25276,0.25688,0.24295,0.2505,56722.86173309
ARK-EUR,1592524800000,0.26092,0.26437,0.24754,0.25276,192395.90968861
ARK-EUR,1592438400000,0.25659,0.354,0.25351,0.26922,493173.83498295
ARK-EUR,1592352000000,0.2391,0.2622,0.2356,0.25988,232857.47457464
ARK-EUR,1592265600000,0.21969,0.24884,0.2191,0.24623,196182.81550632
ARK-EUR,1592179200000,0.21374,0.21474,0.19244,0.21175,57417.05985759
ARK-EUR,1592092800000,0.22247,0.2262,0.21133,0.2135,15141.73337652
ARK-EUR,1592006400000,0.21984,0.2262,0.21668,0.22052,19256.46503332
ARK-EUR,1591920000000,0.20474,0.23011,0.20456,0.22225,126947.79414463
ARK-EUR,1591833600000,0.21086,0.2222,0.19158,0.21279,208727.01551244
ARK-EUR,1591747200000,0.2079,0.21414,0.20447,0.2095,51832.27142209
ARK-EUR,1591660800000,0.20803,0.21155,0.20495,0.2074,36472.81223952
ARK-EUR,1591574400000,0.20969,0.21317,0.20799,0.21069,40603.87181487
ARK-EUR,1591488000000,0.2102,0.21445,0.19916,0.20625,41396.41189416
ARK-EUR,1591401600000,0.20576,0.21426,0.20576,0.21053,65023.05726967
ARK-EUR,1591315200000,0.20528,0.2117,0.20462,0.20536,13853.33912721
ARK-EUR,1591228800000,0.20813,0.21125,0.20173,0.20413,56863.68456556
ARK-EUR,1591142400000,0.20801,0.20991,0.20206,0.20871,106478.35033489
ARK-EUR,1591056000000,0.20951,0.24364,0.19808,0.20952,252194.54062981
ARK-EUR,1590969600000,0.19897,0.21818,0.19726,0.21373,97819.95466005
ARK-EUR,1590883200000,0.19697,0.20244,0.19437,0.198,79959.2227995
ARK-EUR,1590796800000,0.194,0.20124,0.19351,0.19775,44860.78444154
ARK-EUR,1590710400000,0.193,0.19542,0.191,0.19542,46026.36741666
ARK-EUR,1590624000000,0.19538,0.19788,0.191,0.1937,29364.70122226
ARK-EUR,1590537600000,0.20384,0.20384,0.19029,0.19425,94244.25707861
ARK-EUR,1590451200000,0.20715,0.21482,0.195,0.19973,46764.0084533
ARK-EUR,1590364800000,0.196,0.2121,0.19417,0.20683,125460.87722131
ARK-EUR,1590278400000,0.2018,0.22632,0.196,0.19813,165065.71431849
ARK-EUR,1590192000000,0.20608,0.20608,0.19139,0.195,38451.94994042
ARK-EUR,1590105600000,0.18707,0.20608,0.18297,0.20223,151145.21512009
ARK-EUR,1590019200000,0.19477,0.19937,0.17991,0.18558,24417.63889459
ARK-EUR,1589932800000,0.19073,0.19998,0.18653,0.19588,86059.98905838
ARK-EUR,1589846400000,0.1851,0.19098,0.18464,0.19095,51905.35765585
ARK-EUR,1589760000000,0.19166,0.19501,0.18556,0.18767,39434.99743363
ARK-EUR,1589673600000,0.1814,0.19731,0.1814,0.18823,244254.78893393
ARK-EUR,1589587200000,0.1773,0.1834,0.17476,0.1834,37689.48701206
ARK-EUR,1589500800000,0.17912,0.18021,0.17386,0.17386,8361.04241181
ARK-EUR,1589414400000,0.17408,0.18196,0.17408,0.18073,16806.47702447
ARK-EUR,1589328000000,0.17588,0.1821,0.17435,0.17695,47057.21806122
ARK-EUR,1589241600000,0.16946,0.17652,0.16905,0.17386,45848.64438675
ARK-EUR,1589155200000,0.17591,0.17865,0.16188,0.17124,15061.19183406
ARK-EUR,1589068800000,0.18339,0.18557,0.16644,0.17264,26573.0543444
ARK-EUR,1588982400000,0.19241,0.19998,0.18613,0.19319,90456.4703749
ARK-EUR,1588896000000,0.18493,0.19382,0.17907,0.18939,130845.79837428
ARK-EUR,1588809600000,0.18281,0.18665,0.17607,0.18217,94999.67350427
ARK-EUR,1588723200000,0.1782,0.18247,0.17735,0.17961,32532.2333036
ARK-EUR,1588636800000,0.17978,0.1806,0.17437,0.17864,36522.62114281
ARK-EUR,1588550400000,0.177,0.19599,0.17099,0.1745,66121.96418363
ARK-EUR,1588464000000,0.18271,0.18282,0.17465,0.1793,21210.65051488
ARK-EUR,1588377600000,0.17825,0.18095,0.17621,0.1796,11598.91773667
ARK-EUR,1588291200000,0.17669,0.19,0.17259,0.17811,64092.87072985
ARK-EUR,1588204800000,0.17076,0.1872,0.16943,0.17319,85117.3850421
ARK-EUR,1588118400000,0.16799,0.17556,0.16655,0.17063,105044.76670569
ARK-EUR,1588032000000,0.16844,0.16986,0.16423,0.1678,71441.41124916
ARK-EUR,1587945600000,0.17094,0.17495,0.16588,0.17059,79135.65645207
ARK-EUR,1587859200000,0.17465,0.18,0.16825,0.17179,189652.52826688
ARK-EUR,1587772800000,0.16001,0.17978,0.15961,0.17339,151627.40360169
ARK-EUR,1587686400000,0.15501,0.16308,0.1542,0.16173,93859.1693223
ARK-EUR,1587600000000,0.15327,0.15797,0.14878,0.15532,169416.7236481
ARK-EUR,1587513600000,0.1496,0.15399,0.14829,0.15205,68857.86587272
ARK-EUR,1587427200000,0.15369,0.15369,0.14758,0.14933,60093.97641928
ARK-EUR,1587340800000,0.15997,0.16182,0.15,0.1529,72410.4371233
ARK-EUR,1587254400000,0.16351,0.16351,0.15763,0.1607,28938.45184637
ARK-EUR,1587168000000,0.16016,0.1672,0.15885,0.16572,132888.55507353
ARK-EUR,1587081600000,0.165,0.16613,0.15723,0.15938,161568.76338912
ARK-EUR,1586995200000,0.1636,0.17273,0.15777,0.1657,423372.64624828
ARK-EUR,1586908800000,0.192,0.21104,0.16725,0.16745,298039.88428007
ARK-EUR,1586822400000,0.13984,0.215,0.13984,0.1809,414157.16216397
ARK-EUR,1586736000000,0.13987,0.14002,0.13742,0.13764,21284.0287824
ARK-EUR,1586649600000,0.14047,0.14504,0.14047,0.14458,5084.03509473
ARK-EUR,1586563200000,0.14164,0.14323,0.13779,0.13837,54137.95318299
ARK-EUR,1586476800000,0.15265,0.15265,0.13862,0.14291,20389.72961706
ARK-EUR,1586390400000,0.15616,0.15713,0.15095,0.15318,26522.76646775
ARK-EUR,1586304000000,0.15258,0.15717,0.1514,0.15544,58234.10449609
ARK-EUR,1586217600000,0.15428,0.1578,0.14861,0.14897,86059.93862496
ARK-EUR,1586131200000,0.14796,0.15549,0.1479,0.15539,23582.63668587
ARK-EUR,1586044800000,0.15142,0.15142,0.14473,0.14808,29910.71216576
ARK-EUR,1585958400000,0.14971,0.18,0.14724,0.14954,52294.46292945
ARK-EUR,1585872000000,0.14529,0.16449,0.14441,0.14759,113053.32785417
ARK-EUR,1585785600000,0.14358,0.14952,0.14065,0.14352,86677.00224188
ARK-EUR,1585699200000,0.14448,0.14448,0.13616,0.14272,40472.77306237
ARK-EUR,1585612800000,0.13483,0.14846,0.13458,0.14367,37357.38755381
ARK-EUR,1585526400000,0.1241,0.13746,0.1241,0.13469,52045.02488014
ARK-EUR,1585440000000,0.1306,0.1306,0.12229,0.12244,8665.23722544
ARK-EUR,1585353600000,0.13634,0.13828,0.1256,0.13049,51901.4863044
ARK-EUR,1585267200000,0.14874,0.14962,0.13689,0.13689,14794.29043157
ARK-EUR,1585180800000,0.14369,0.14629,0.14175,0.14629,30716.99762374
ARK-EUR,1585094400000,0.14682,0.15027,0.13764,0.146,96525.25405662
ARK-EUR,1585008000000,0.14457,0.15289,0.13968,0.15179,125524.78694467
ARK-EUR,1584921600000,0.14033,0.15116,0.13569,0.14296,208689.29038238
ARK-EUR,1584835200000,0.15555,0.15672,0.13901,0.13901,59613.86567639
ARK-EUR,1584748800000,0.15517,0.15936,0.14535,0.15315,62275.80043948
ARK-EUR,1584662400000,0.16114,0.17711,0.1357,0.14929,204713.410387
ARK-EUR,1584576000000,0.12241,0.16976,0.1214,0.15683,332015.67577491
ARK-EUR,1584489600000,0.11486,0.12546,0.11123,0.12184,232452.79062675
ARK-EUR,1584403200000,0.10233,0.11739,0.1022,0.11606,117187.04577467
ARK-EUR,1584316800000,0.099233,0.10624,0.086395,0.094161,423396.38584671
ARK-EUR,1584230400000,0.094934,0.11698,0.094447,0.10231,326723.0887805
ARK-EUR,1584144000000,0.095045,0.1007,0.089662,0.094369,55867.62067704
ARK-EUR,1584057600000,0.081698,0.10951,0.075708,0.095294,244831.52168057
ARK-EUR,1583971200000,0.15407,0.15407,0.078886,0.079893,177023.27479735
ARK-EUR,1583884800000,0.16735,0.16735,0.15056,0.15892,76068.03453759
ARK-EUR,1583798400000,0.16492,0.17103,0.1608,0.16748,45577.39202793
ARK-EUR,1583712000000,0.16507,0.16907,0.15213,0.16121,100117.43928641
ARK-EUR,1583625600000,0.18914,0.18914,0.15884,0.15884,34749.11903974
ARK-EUR,1583539200000,0.2044,0.20458,0.18943,0.19131,37144.00074747