Datasets:
File size: 62,214 Bytes
fac58c8 |
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 |
market,time,open,high,low,close,volume
ADX-EUR,1707868800000,0.17443,0.18088,0.17324,0.1803,33802.4539041
ADX-EUR,1707782400000,0.17584,0.17665,0.1707,0.17549,128262.83736535
ADX-EUR,1707696000000,0.16812,0.17808,0.16634,0.17568,306959.77999137
ADX-EUR,1707609600000,0.17036,0.17468,0.16809,0.16915,109227.36053811
ADX-EUR,1707523200000,0.1705,0.17459,0.16433,0.16992,283888.87237281
ADX-EUR,1707436800000,0.16605,0.17556,0.16476,0.17094,163738.02841459
ADX-EUR,1707350400000,0.16197,0.16716,0.16035,0.16597,288480.84974727
ADX-EUR,1707264000000,0.15746,0.16196,0.15746,0.16137,106111.08504696
ADX-EUR,1707177600000,0.15608,0.15977,0.15544,0.15879,101348.04265082
ADX-EUR,1707091200000,0.15623,0.16082,0.15546,0.15648,146420.97437154
ADX-EUR,1707004800000,0.15677,0.16,0.15505,0.15729,103083.24513955
ADX-EUR,1706918400000,0.15931,0.16114,0.15697,0.15697,188752.93602006
ADX-EUR,1706832000000,0.15805,0.15905,0.15602,0.15837,72122.15250582
ADX-EUR,1706745600000,0.15784,0.15836,0.15506,0.15676,86497.82938209
ADX-EUR,1706659200000,0.1614,0.16154,0.15714,0.1574,72714.24731117
ADX-EUR,1706572800000,0.16269,0.16575,0.16135,0.1614,94340.37626513
ADX-EUR,1706486400000,0.1609,0.16331,0.15818,0.16314,92935.0441725
ADX-EUR,1706400000000,0.16164,0.16523,0.16125,0.16173,43044.92933299
ADX-EUR,1706313600000,0.16253,0.16398,0.16043,0.16221,26402.98422477
ADX-EUR,1706227200000,0.15574,0.16338,0.15574,0.16278,144909.34492774
ADX-EUR,1706140800000,0.1589,0.1589,0.15292,0.15533,102667.33017644
ADX-EUR,1706054400000,0.15205,0.16883,0.15182,0.15931,644947.19276863
ADX-EUR,1705968000000,0.15576,0.15914,0.15,0.15189,63877.05421247
ADX-EUR,1705881600000,0.16231,0.16353,0.15565,0.15576,200627.66256179
ADX-EUR,1705795200000,0.16246,0.16395,0.1622,0.16378,57221.70397004
ADX-EUR,1705708800000,0.16197,0.1648,0.15929,0.16333,156787.22604089
ADX-EUR,1705622400000,0.16,0.1626,0.15437,0.16179,193209.05930227
ADX-EUR,1705536000000,0.16903,0.17004,0.16,0.16108,261880.33299154
ADX-EUR,1705449600000,0.1732,0.17394,0.16926,0.16964,313261.9129578
ADX-EUR,1705363200000,0.17572,0.1796,0.17378,0.17433,137010.23946045
ADX-EUR,1705276800000,0.17896,0.17987,0.1734,0.17566,306597.52404081
ADX-EUR,1705190400000,0.17276,0.18557,0.17185,0.17856,777338.85349125
ADX-EUR,1705104000000,0.17348,0.17406,0.17094,0.17285,35727.45828013
ADX-EUR,1705017600000,0.1767,0.17987,0.17272,0.17346,212817.24399501
ADX-EUR,1704931200000,0.17462,0.18323,0.17224,0.17646,392143.36417753
ADX-EUR,1704844800000,0.17317,0.17932,0.16642,0.1747,1368146.06227004
ADX-EUR,1704758400000,0.16916,0.17986,0.15732,0.17329,736220.98940228
ADX-EUR,1704672000000,0.16515,0.16947,0.15952,0.16947,159356.75488118
ADX-EUR,1704585600000,0.17558,0.17634,0.1652,0.16577,91775.66530875
ADX-EUR,1704499200000,0.17997,0.18022,0.175,0.175,168704.91925703
ADX-EUR,1704412800000,0.17769,0.1921,0.17414,0.18025,1510364.17588302
ADX-EUR,1704326400000,0.17049,0.17947,0.16976,0.17752,92569.73757141
ADX-EUR,1704240000000,0.17675,0.17988,0.16284,0.17044,200382.41508319
ADX-EUR,1704153600000,0.17928,0.18188,0.17449,0.17742,226128.03796524
ADX-EUR,1704067200000,0.17783,0.18101,0.17451,0.1788,224211.65284884
ADX-EUR,1703980800000,0.17799,0.18346,0.17633,0.17757,97782.10201092
ADX-EUR,1703894400000,0.18222,0.18566,0.17759,0.17759,51321.31521201
ADX-EUR,1703808000000,0.181,0.19206,0.17906,0.18116,438362.92713588
ADX-EUR,1703721600000,0.18659,0.19014,0.18005,0.181,322842.06625726
ADX-EUR,1703635200000,0.18446,0.2979,0.18359,0.18605,4470357.01113996
ADX-EUR,1703548800000,0.1822,0.194,0.1735,0.18417,494153.39198238
ADX-EUR,1703462400000,0.17463,0.18681,0.17375,0.1826,328783.86316366
ADX-EUR,1703376000000,0.1753,0.1791,0.17382,0.17432,168775.68649379
ADX-EUR,1703289600000,0.17302,0.17508,0.17105,0.17465,97650.5659989
ADX-EUR,1703203200000,0.17135,0.17682,0.17047,0.17245,435656.84496056
ADX-EUR,1703116800000,0.17403,0.17504,0.16866,0.17127,568707.16524779
ADX-EUR,1703030400000,0.16642,0.24,0.16642,0.17459,5214182.15644488
ADX-EUR,1702944000000,0.1596,0.195,0.1596,0.16669,2527721.46702027
ADX-EUR,1702857600000,0.16114,0.16155,0.15151,0.15871,73604.28329184
ADX-EUR,1702771200000,0.15911,0.1692,0.15638,0.16103,355123.34185825
ADX-EUR,1702684800000,0.15828,0.1669,0.15775,0.15915,96826.59569234
ADX-EUR,1702598400000,0.16503,0.16503,0.158,0.15872,34417.23615455
ADX-EUR,1702512000000,0.16209,0.16634,0.16157,0.1656,267807.2036412
ADX-EUR,1702425600000,0.16024,0.17149,0.15648,0.16184,546762.53413712
ADX-EUR,1702339200000,0.16031,0.16317,0.15826,0.15974,88401.52636011
ADX-EUR,1702252800000,0.16517,0.16534,0.15422,0.1598,391835.19629837
ADX-EUR,1702166400000,0.16759,0.16847,0.16366,0.16595,42668.65267561
ADX-EUR,1702080000000,0.16846,0.16933,0.16682,0.16806,92761.51427683
ADX-EUR,1701993600000,0.16251,0.16911,0.16213,0.16792,179915.3973929
ADX-EUR,1701907200000,0.15959,0.1643,0.15727,0.16192,336053.55929364
ADX-EUR,1701820800000,0.1567,0.16188,0.1567,0.15944,213694.76576536
ADX-EUR,1701734400000,0.15214,0.16064,0.15127,0.15629,751618.44918444
ADX-EUR,1701648000000,0.15553,0.15558,0.14832,0.1519,1181061.92657008
ADX-EUR,1701561600000,0.15247,0.2,0.15209,0.15476,6178280.4336616
ADX-EUR,1701475200000,0.14878,0.15286,0.14841,0.15205,114759.3970323
ADX-EUR,1701388800000,0.1492,0.15022,0.1484,0.1484,46600.20949539
ADX-EUR,1701302400000,0.14689,0.15149,0.14689,0.15,173546.25390345
ADX-EUR,1701216000000,0.14625,0.14828,0.14529,0.14676,60004.05849127
ADX-EUR,1701129600000,0.14348,0.14923,0.14172,0.14696,242613.8624864
ADX-EUR,1701043200000,0.14367,0.14827,0.14,0.14244,288053.41856641
ADX-EUR,1700956800000,0.14589,0.14589,0.14341,0.14434,32035.31614765
ADX-EUR,1700870400000,0.14278,0.14616,0.14278,0.14598,66345.3367778
ADX-EUR,1700784000000,0.14025,0.14417,0.14003,0.14288,80437.36445663
ADX-EUR,1700697600000,0.13753,0.13979,0.13718,0.13979,25263.65017461
ADX-EUR,1700611200000,0.13352,0.13984,0.13352,0.13778,52134.59843813
ADX-EUR,1700524800000,0.14518,0.1453,0.13294,0.13294,92111.37282589
ADX-EUR,1700438400000,0.14492,0.14765,0.14374,0.14526,55521.32301794
ADX-EUR,1700352000000,0.1422,0.14537,0.14127,0.14535,80062.61753076
ADX-EUR,1700265600000,0.14359,0.14377,0.14084,0.1425,15952.22830772
ADX-EUR,1700179200000,0.14393,0.1473,0.14096,0.14363,127538.92195551
ADX-EUR,1700092800000,0.14883,0.15065,0.14314,0.14314,45968.5759553
ADX-EUR,1700006400000,0.14478,0.15,0.14391,0.14859,193911.671833
ADX-EUR,1699920000000,0.1512,0.1512,0.1424,0.14413,86147.29845886
ADX-EUR,1699833600000,0.15744,0.1596,0.15248,0.15301,65786.327715
ADX-EUR,1699747200000,0.15563,0.1589,0.1549,0.15731,67687.97160746
ADX-EUR,1699660800000,0.15479,0.15859,0.15252,0.15702,143364.93821552
ADX-EUR,1699574400000,0.14642,0.15624,0.14642,0.15545,103000.60960525
ADX-EUR,1699488000000,0.14948,0.15428,0.14225,0.14601,204224.75696509
ADX-EUR,1699401600000,0.14501,0.15043,0.14468,0.15029,71748.17403944
ADX-EUR,1699315200000,0.14669,0.14728,0.14357,0.14544,44603.65649937
ADX-EUR,1699228800000,0.14613,0.14701,0.14448,0.14656,61745.56648739
ADX-EUR,1699142400000,0.14467,0.14928,0.14467,0.14803,164291.27805273
ADX-EUR,1699056000000,0.14175,0.14582,0.14157,0.1447,166493.07602525
ADX-EUR,1698969600000,0.14225,0.14225,0.14022,0.14211,79314.60429914
ADX-EUR,1698883200000,0.14358,0.14511,0.13987,0.1431,184904.87411189
ADX-EUR,1698796800000,0.13938,0.14476,0.13875,0.14405,510197.16047969
ADX-EUR,1698710400000,0.14044,0.143,0.1369,0.13868,328290.03554262
ADX-EUR,1698624000000,0.13912,0.14125,0.13807,0.13867,61361.10555404
ADX-EUR,1698537600000,0.1372,0.14026,0.13649,0.13961,636693.47058213
ADX-EUR,1698451200000,0.13793,0.14116,0.13712,0.13712,351768.96392418
ADX-EUR,1698364800000,0.1404,0.14111,0.1374,0.13823,240562.29445806
ADX-EUR,1698278400000,0.14136,0.1491,0.14008,0.14115,763877.27914301
ADX-EUR,1698192000000,0.13678,0.14218,0.13535,0.14035,260315.54072604
ADX-EUR,1698105600000,0.13245,0.13715,0.13208,0.1363,188264.75121838
ADX-EUR,1698019200000,0.13133,0.1328,0.12848,0.1328,84476.37433756
ADX-EUR,1697932800000,0.13002,0.13158,0.12963,0.13085,60021.63495938
ADX-EUR,1697846400000,0.12683,0.13076,0.1267,0.12979,71644.20113864
ADX-EUR,1697760000000,0.12577,0.12784,0.12501,0.1275,49033.35112981
ADX-EUR,1697673600000,0.12625,0.12625,0.12443,0.12541,14039.5315255
ADX-EUR,1697587200000,0.13137,0.13137,0.12718,0.12726,144321.83393924
ADX-EUR,1697500800000,0.12771,0.13752,0.12771,0.13183,1301475.46796736
ADX-EUR,1697414400000,0.12611,0.13153,0.12605,0.12725,207046.56127378
ADX-EUR,1697328000000,0.12672,0.12732,0.1261,0.1264,81438.98212749
ADX-EUR,1697241600000,0.12417,0.12652,0.12389,0.12652,21516.32370106
ADX-EUR,1697155200000,0.1231,0.12442,0.12194,0.12442,9401.60588147
ADX-EUR,1697068800000,0.12255,0.12305,0.12105,0.12252,9604.12515995
ADX-EUR,1696982400000,0.12372,0.12482,0.12273,0.12289,10783.03210293
ADX-EUR,1696896000000,0.12613,0.12727,0.12434,0.12527,8059.14547633
ADX-EUR,1696809600000,0.13143,0.13143,0.12624,0.12648,100022.35207164
ADX-EUR,1696723200000,0.13329,0.13347,0.13126,0.13171,8165.93890678
ADX-EUR,1696636800000,0.13636,0.13993,0.13338,0.13358,762444.46494566
ADX-EUR,1696550400000,0.12929,0.14041,0.12905,0.13664,516423.84591547
ADX-EUR,1696464000000,0.13477,0.13477,0.12865,0.1291,348390.25539293
ADX-EUR,1696377600000,0.13019,0.14126,0.13019,0.13484,1483090.7583908
ADX-EUR,1696291200000,0.13174,0.13433,0.13054,0.13054,102291.8011794
ADX-EUR,1696204800000,0.13432,0.13575,0.13171,0.13172,96226.45221253
ADX-EUR,1696118400000,0.1312,0.13565,0.13104,0.13467,27550.88670798
ADX-EUR,1696032000000,0.13189,0.13245,0.1312,0.1312,17452.21303736
ADX-EUR,1695945600000,0.13195,0.1327,0.13037,0.1319,73296.51090317
ADX-EUR,1695859200000,0.12948,0.1321,0.12907,0.1321,17645.18210904
ADX-EUR,1695772800000,0.12941,0.13646,0.12828,0.12977,403411.48118217
ADX-EUR,1695686400000,0.125,0.12863,0.12421,0.12695,34290.46923278
ADX-EUR,1695600000000,0.1252,0.1269,0.12388,0.1257,23606.09120429
ADX-EUR,1695513600000,0.12589,0.12856,0.12589,0.12596,124781.14327628
ADX-EUR,1695427200000,0.12411,0.13134,0.12411,0.12601,317811.05256792
ADX-EUR,1695340800000,0.12132,0.12492,0.12132,0.12357,13938.02006859
ADX-EUR,1695254400000,0.12448,0.12448,0.1208,0.12131,10560.00830985
ADX-EUR,1695168000000,0.12496,0.125,0.12395,0.125,12933.26313752
ADX-EUR,1695081600000,0.12466,0.12635,0.12466,0.12513,1041.77958737
ADX-EUR,1694995200000,0.12384,0.12955,0.12384,0.12466,92216.92477385
ADX-EUR,1694908800000,0.12363,0.13144,0.12363,0.12402,308366.82553368
ADX-EUR,1694822400000,0.12354,0.12544,0.12317,0.12509,70589.14915563
ADX-EUR,1694736000000,0.11959,0.12317,0.11913,0.12317,87910.6606817
ADX-EUR,1694649600000,0.12017,0.12017,0.1182,0.11933,38825.11393092
ADX-EUR,1694563200000,0.11801,0.1199,0.11801,0.11917,15060.31041797
ADX-EUR,1694476800000,0.11807,0.12146,0.11706,0.11794,72203.85615121
ADX-EUR,1694390400000,0.12072,0.12072,0.11508,0.11665,23639.23706077
ADX-EUR,1694304000000,0.12572,0.12572,0.12051,0.1212,54565.09385952
ADX-EUR,1694217600000,0.12733,0.12801,0.12575,0.12668,91549.83877172
ADX-EUR,1694131200000,0.12833,0.13167,0.12636,0.12784,70460.58665207
ADX-EUR,1694044800000,0.12177,0.13445,0.12177,0.12862,917060.87598828
ADX-EUR,1693958400000,0.12428,0.12428,0.12064,0.12178,87667.48888578
ADX-EUR,1693872000000,0.11962,0.12566,0.11962,0.12515,142921.98314369
ADX-EUR,1693785600000,0.11955,0.12105,0.11868,0.11924,177614.24259906
ADX-EUR,1693699200000,0.11772,0.11928,0.11607,0.11928,63088.99421364
ADX-EUR,1693612800000,0.11395,0.11832,0.11395,0.11795,158046.69579376
ADX-EUR,1693526400000,0.11479,0.11496,0.11358,0.11358,15056.72369573
ADX-EUR,1693440000000,0.11672,0.12188,0.1155,0.11572,97346.09593535
ADX-EUR,1693353600000,0.11729,0.11754,0.1154,0.1164,3641.42306756
ADX-EUR,1693267200000,0.11649,0.11979,0.11496,0.11783,297790.06611267
ADX-EUR,1693180800000,0.116,0.11608,0.1142,0.11546,44657.15888409
ADX-EUR,1693094400000,0.11817,0.11817,0.11605,0.11712,36610.08883862
ADX-EUR,1693008000000,0.11608,0.11877,0.11608,0.11749,33854.60718482
ADX-EUR,1692921600000,0.11613,0.11848,0.11492,0.11629,190265.37207254
ADX-EUR,1692835200000,0.11825,0.1184,0.11485,0.11713,104447.28573081
ADX-EUR,1692748800000,0.11418,0.12172,0.11411,0.11859,365633.92468916
ADX-EUR,1692662400000,0.11163,0.1177,0.11161,0.11453,619889.89384343
ADX-EUR,1692576000000,0.11644,0.11644,0.11276,0.1129,15910.15038051
ADX-EUR,1692489600000,0.11472,0.11871,0.11472,0.11647,46379.67997445
ADX-EUR,1692403200000,0.1143,0.11517,0.1143,0.11485,6790.22598812
ADX-EUR,1692316800000,0.11316,0.11404,0.11165,0.11276,32159.38912838
ADX-EUR,1692230400000,0.1199,0.12192,0.11,0.11263,136007.03431226
ADX-EUR,1692144000000,0.12784,0.12984,0.1199,0.12045,126271.38336198
ADX-EUR,1692057600000,0.13114,0.13547,0.12648,0.1278,238941.66266995
ADX-EUR,1691971200000,0.12892,0.1333,0.12864,0.13119,209686.55432155
ADX-EUR,1691884800000,0.12728,0.13102,0.12694,0.1296,376155.18414325
ADX-EUR,1691798400000,0.12675,0.12729,0.12641,0.12641,16811.56497216
ADX-EUR,1691712000000,0.12639,0.12805,0.12639,0.12703,4818.47798031
ADX-EUR,1691625600000,0.12767,0.12767,0.12606,0.1269,7758.40907505
ADX-EUR,1691539200000,0.12855,0.12915,0.12688,0.12735,19438.41682656
ADX-EUR,1691452800000,0.12457,0.13245,0.12443,0.12953,178466.90542873
ADX-EUR,1691366400000,0.12656,0.12776,0.12349,0.12441,166648.01134623
ADX-EUR,1691280000000,0.12477,0.13336,0.12473,0.1268,330237.19064341
ADX-EUR,1691193600000,0.12299,0.12421,0.12253,0.12333,47458.90764729
ADX-EUR,1691107200000,0.12607,0.12607,0.123,0.12328,76925.13287934
ADX-EUR,1691020800000,0.12904,0.12904,0.126,0.126,122997.84112732
ADX-EUR,1690934400000,0.12712,0.13628,0.12647,0.12963,936602.04825887
ADX-EUR,1690848000000,0.12647,0.1279,0.12532,0.12751,15152.42821182
ADX-EUR,1690761600000,0.12861,0.12898,0.12728,0.12814,14298.29457149
ADX-EUR,1690675200000,0.1348,0.1348,0.12805,0.12805,96504.60725069
ADX-EUR,1690588800000,0.12922,0.13571,0.12922,0.13417,323477.86566377
ADX-EUR,1690502400000,0.12982,0.13048,0.12903,0.12975,38957.0287761
ADX-EUR,1690416000000,0.13092,0.1323,0.12943,0.12954,136014.97449983
ADX-EUR,1690329600000,0.1275,0.13091,0.12728,0.13025,51205.09610565
ADX-EUR,1690243200000,0.12603,0.13114,0.12518,0.12862,172691.3041579
ADX-EUR,1690156800000,0.13588,0.13588,0.12604,0.12639,120006.39430121
ADX-EUR,1690070400000,0.13354,0.13845,0.13278,0.13564,53052.59548934
ADX-EUR,1689984000000,0.13114,0.14172,0.131,0.13377,455199.74043919
ADX-EUR,1689897600000,0.13368,0.13377,0.13144,0.13212,24745.30894651
ADX-EUR,1689811200000,0.13547,0.138,0.13114,0.13314,332560.82712794
ADX-EUR,1689724800000,0.12948,0.14036,0.12878,0.13627,745044.59218672
ADX-EUR,1689638400000,0.13309,0.13309,0.12723,0.12802,26462.46641179
ADX-EUR,1689552000000,0.14422,0.14422,0.13012,0.13326,355577.98484544
ADX-EUR,1689465600000,0.13472,0.14843,0.13425,0.14465,1520236.39346628
ADX-EUR,1689379200000,0.13124,0.14869,0.13066,0.13504,2001758.10796481
ADX-EUR,1689292800000,0.13483,0.13734,0.12872,0.13124,119852.44231474
ADX-EUR,1689206400000,0.13364,0.135,0.12981,0.1343,377563.11305616
ADX-EUR,1689120000000,0.13141,0.15088,0.12903,0.13377,1700189.87440178
ADX-EUR,1689033600000,0.13114,0.1398,0.12845,0.13207,549812.04249554
ADX-EUR,1688947200000,0.13485,0.13973,0.13087,0.13118,968560.60802685
ADX-EUR,1688860800000,0.12955,0.13608,0.12909,0.1347,164474.42142312
ADX-EUR,1688774400000,0.13068,0.13114,0.12804,0.12892,84221.19445495
ADX-EUR,1688688000000,0.12746,0.13622,0.12746,0.1311,1057806.77884122
ADX-EUR,1688601600000,0.12728,0.13535,0.12725,0.12743,166167.42356086
ADX-EUR,1688515200000,0.13212,0.13229,0.12728,0.12778,75905.891112
ADX-EUR,1688428800000,0.13284,0.13911,0.13185,0.13249,668496.5787018
ADX-EUR,1688342400000,0.12913,0.13399,0.12826,0.13284,321401.78161166
ADX-EUR,1688256000000,0.12875,0.12967,0.12702,0.12831,90820.47185857
ADX-EUR,1688169600000,0.12868,0.13025,0.12728,0.13009,138846.55336041
ADX-EUR,1688083200000,0.12602,0.13028,0.12545,0.12884,183619.50431724
ADX-EUR,1687996800000,0.12375,0.12661,0.12338,0.12488,47646.02887111
ADX-EUR,1687910400000,0.12917,0.13277,0.12343,0.12343,229818.221211
ADX-EUR,1687824000000,0.12774,0.13008,0.12728,0.1293,55806.97311549
ADX-EUR,1687737600000,0.13114,0.13114,0.12744,0.12794,130472.1798031
ADX-EUR,1687651200000,0.13511,0.13599,0.1312,0.13138,109396.33531247
ADX-EUR,1687564800000,0.13445,0.13689,0.1308,0.13352,283720.83533135
ADX-EUR,1687478400000,0.12477,0.14802,0.12477,0.13478,1986969.46884773
ADX-EUR,1687392000000,0.127,0.12856,0.12541,0.12541,98194.99270236
ADX-EUR,1687305600000,0.12438,0.12646,0.12377,0.1252,42893.78486557
ADX-EUR,1687219200000,0.12231,0.12439,0.12032,0.12326,58839.41419001
ADX-EUR,1687132800000,0.11782,0.13344,0.11758,0.12359,275940.02112958
ADX-EUR,1687046400000,0.12052,0.12067,0.11776,0.11776,8565.81683946
ADX-EUR,1686960000000,0.11975,0.12231,0.11899,0.1211,28458.46031335
ADX-EUR,1686873600000,0.11481,0.12032,0.11481,0.11932,149237.27634369
ADX-EUR,1686787200000,0.1165,0.1165,0.11181,0.11495,174416.83762811
ADX-EUR,1686700800000,0.12182,0.12372,0.118,0.118,23931.10609035
ADX-EUR,1686614400000,0.12166,0.12338,0.12108,0.12209,50097.04840604
ADX-EUR,1686528000000,0.1225,0.12295,0.12,0.1217,15920.09702757
ADX-EUR,1686441600000,0.12383,0.12807,0.12372,0.12641,174380.90439851
ADX-EUR,1686355200000,0.13646,0.13646,0.12091,0.12468,108655.45226445
ADX-EUR,1686268800000,0.13511,0.14266,0.13511,0.13646,71894.90928245
ADX-EUR,1686182400000,0.13506,0.13691,0.13506,0.13609,12116.31008608
ADX-EUR,1686096000000,0.1429,0.1429,0.13794,0.13824,32426.7811607
ADX-EUR,1686009600000,0.1394,0.14509,0.13911,0.14327,34306.55112893
ADX-EUR,1685923200000,0.15562,0.15562,0.13951,0.14019,66055.67766787
ADX-EUR,1685836800000,0.15698,0.15844,0.15615,0.15625,10401.28672876
ADX-EUR,1685750400000,0.1603,0.162,0.15621,0.15707,37117.99631768
ADX-EUR,1685664000000,0.15755,0.1612,0.15685,0.15985,69111.67850114
ADX-EUR,1685577600000,0.15535,0.16017,0.15376,0.15811,59509.17421115
ADX-EUR,1685491200000,0.16,0.16322,0.15405,0.1553,326760.62982618
ADX-EUR,1685404800000,0.15102,0.17084,0.15096,0.16181,1123205.19604861
ADX-EUR,1685318400000,0.15423,0.15426,0.15045,0.15087,22665.54579203
ADX-EUR,1685232000000,0.14971,0.1553,0.14971,0.15477,26118.20537839
ADX-EUR,1685145600000,0.15124,0.15347,0.14924,0.14962,37870.12402569
ADX-EUR,1685059200000,0.15714,0.15714,0.15113,0.15171,128986.47965252
ADX-EUR,1684972800000,0.14823,0.15842,0.14631,0.15684,236409.67663493
ADX-EUR,1684886400000,0.1463,0.15178,0.14381,0.14822,211776.97521715
ADX-EUR,1684800000000,0.14711,0.14856,0.14646,0.14727,30399.00047918
ADX-EUR,1684713600000,0.1481,0.1481,0.14434,0.14715,55178.18736384
ADX-EUR,1684627200000,0.15,0.1511,0.14697,0.14841,31066.46594784
ADX-EUR,1684540800000,0.15489,0.15489,0.15042,0.15171,17936.85163625
ADX-EUR,1684454400000,0.15098,0.1553,0.149,0.1553,79338.83463707
ADX-EUR,1684368000000,0.15121,0.15338,0.14835,0.15321,126910.27629768
ADX-EUR,1684281600000,0.14504,0.15897,0.1443,0.15073,425137.05230682
ADX-EUR,1684195200000,0.1441,0.14544,0.14264,0.14439,19740.36454782
ADX-EUR,1684108800000,0.14196,0.14632,0.14196,0.14503,52067.12057266
ADX-EUR,1684022400000,0.14424,0.1479,0.14338,0.14339,199489.86805657
ADX-EUR,1683936000000,0.14344,0.14476,0.14245,0.14354,18041.17706554
ADX-EUR,1683849600000,0.14129,0.14438,0.13792,0.14393,78167.83258244
ADX-EUR,1683763200000,0.14812,0.14812,0.13916,0.14047,54113.07868179
ADX-EUR,1683676800000,0.14534,0.15471,0.14483,0.14949,277323.02194407
ADX-EUR,1683590400000,0.143,0.14667,0.14139,0.146,86239.72417774
ADX-EUR,1683504000000,0.15895,0.15895,0.14299,0.14313,73833.21235712
ADX-EUR,1683417600000,0.15675,0.16083,0.15665,0.15895,37785.89522555
ADX-EUR,1683331200000,0.15947,0.15981,0.15577,0.15655,34257.82907249
ADX-EUR,1683244800000,0.16052,0.16224,0.15861,0.15962,70825.45952136
ADX-EUR,1683158400000,0.15956,0.16227,0.15845,0.15962,62085.8683335
ADX-EUR,1683072000000,0.16107,0.1662,0.15531,0.15989,196473.50607474
ADX-EUR,1682985600000,0.15842,0.16117,0.15753,0.16033,10683.085688
ADX-EUR,1682899200000,0.16519,0.16519,0.15662,0.158,38826.42262962
ADX-EUR,1682812800000,0.16729,0.16861,0.165,0.16517,68019.88192908
ADX-EUR,1682726400000,0.16689,0.17259,0.16562,0.16823,196153.45262452
ADX-EUR,1682640000000,0.16768,0.16768,0.16435,0.16661,74405.92088084
ADX-EUR,1682553600000,0.1665,0.169,0.16513,0.16777,65798.45551994
ADX-EUR,1682467200000,0.16853,0.17319,0.16191,0.16588,433764.0775122
ADX-EUR,1682380800000,0.16401,0.17132,0.16073,0.16878,728923.20990359
ADX-EUR,1682294400000,0.16539,0.16698,0.16122,0.16283,107338.9103051
ADX-EUR,1682208000000,0.173,0.173,0.1635,0.16581,358552.78318003
ADX-EUR,1682121600000,0.16322,0.17424,0.16292,0.17424,98580.0362301
ADX-EUR,1682035200000,0.17147,0.17326,0.16149,0.16322,541925.42131542
ADX-EUR,1681948800000,0.17564,0.1802,0.16901,0.17111,480750.54757521
ADX-EUR,1681862400000,0.19597,0.1972,0.17464,0.17543,843217.73827881
ADX-EUR,1681776000000,0.19931,0.20938,0.19145,0.19544,4408563.02912447
ADX-EUR,1681689600000,0.22198,0.26413,0.1941,0.19798,14361150.5106472
ADX-EUR,1681603200000,0.18031,0.2487,0.17982,0.22198,7553950.37399803
ADX-EUR,1681516800000,0.17759,0.18449,0.17687,0.18159,54269.16100518
ADX-EUR,1681430400000,0.1774,0.18577,0.17612,0.17917,146701.133764
ADX-EUR,1681344000000,0.17785,0.182,0.17511,0.17747,151786.16092534
ADX-EUR,1681257600000,0.17852,0.18266,0.1702,0.17821,302847.57352933
ADX-EUR,1681171200000,0.18209,0.18209,0.17503,0.17576,114093.61738282
ADX-EUR,1681084800000,0.17572,0.18428,0.17572,0.18175,225432.36074052
ADX-EUR,1680998400000,0.1737,0.18064,0.17272,0.17453,131290.92674986
ADX-EUR,1680912000000,0.17085,0.17702,0.16888,0.17323,62407.19800926
ADX-EUR,1680825600000,0.1665,0.17049,0.16529,0.16985,52943.10272965
ADX-EUR,1680739200000,0.16818,0.16886,0.1659,0.16764,76896.46975505
ADX-EUR,1680652800000,0.1705,0.17237,0.16632,0.17,39308.43688316
ADX-EUR,1680566400000,0.16424,0.17155,0.16405,0.17155,86559.1204104
ADX-EUR,1680480000000,0.16777,0.16777,0.162,0.16441,67185.63397561
ADX-EUR,1680393600000,0.17622,0.17622,0.16728,0.16864,81066.64069361
ADX-EUR,1680307200000,0.18946,0.19368,0.17083,0.17644,1238135.98945923
ADX-EUR,1680220800000,0.16326,0.18904,0.16326,0.18904,407644.58489242
ADX-EUR,1680134400000,0.16757,0.16887,0.16161,0.16308,48195.22408342
ADX-EUR,1680048000000,0.16221,0.16706,0.16121,0.1656,130964.3779297
ADX-EUR,1679961600000,0.15777,0.16247,0.15685,0.1615,53304.3186673
ADX-EUR,1679875200000,0.16496,0.17078,0.15689,0.15924,412584.83153661
ADX-EUR,1679788800000,0.15963,0.1658,0.15963,0.16447,32370.32726297
ADX-EUR,1679702400000,0.16082,0.16206,0.15814,0.15917,33465.05071412
ADX-EUR,1679616000000,0.16828,0.16985,0.1605,0.1608,58361.24968663
ADX-EUR,1679529600000,0.16067,0.16939,0.1601,0.16849,114578.40331667
ADX-EUR,1679443200000,0.17155,0.175,0.1593,0.16042,95839.24594185
ADX-EUR,1679356800000,0.16985,0.17591,0.16712,0.17182,38024.49575935
ADX-EUR,1679270400000,0.17982,0.18393,0.16985,0.16985,112192.09852514
ADX-EUR,1679184000000,0.17671,0.1848,0.17501,0.1807,205871.13076134
ADX-EUR,1679097600000,0.17852,0.1848,0.17288,0.17332,129014.68918239
ADX-EUR,1679011200000,0.17155,0.17821,0.17027,0.17613,79197.89064836
ADX-EUR,1678924800000,0.16985,0.17397,0.16921,0.17032,15181.82708544
ADX-EUR,1678838400000,0.17852,0.18347,0.16563,0.17153,286318.42333764
ADX-EUR,1678752000000,0.17327,0.18459,0.16663,0.17972,515090.81275072
ADX-EUR,1678665600000,0.1616,0.17518,0.15954,0.17145,2175210.13421773
ADX-EUR,1678579200000,0.14799,0.16,0.1471,0.16,371815.12368113
ADX-EUR,1678492800000,0.15119,0.15847,0.14424,0.14776,59646.9423151
ADX-EUR,1678406400000,0.15593,0.15593,0.14622,0.15105,432315.77316774
ADX-EUR,1678320000000,0.17113,0.17852,0.15407,0.15537,884623.21320249
ADX-EUR,1678233600000,0.17354,0.18468,0.16998,0.1711,1335609.51998936
ADX-EUR,1678147200000,0.17143,0.18993,0.16712,0.17343,1493079.82452226
ADX-EUR,1678060800000,0.1731,0.17347,0.17009,0.1707,126728.77300281
ADX-EUR,1677974400000,0.16989,0.18093,0.16988,0.1739,456901.35553099
ADX-EUR,1677888000000,0.17365,0.17984,0.1671,0.17038,591801.7550474
ADX-EUR,1677801600000,0.18873,0.19039,0.17277,0.17336,519551.23931563
ADX-EUR,1677715200000,0.19482,0.21481,0.18628,0.18838,5548937.3298523
ADX-EUR,1677628800000,0.1753,0.21061,0.1753,0.19459,3380188.88954355
ADX-EUR,1677542400000,0.1836,0.18529,0.1765,0.17654,44923.53038771
ADX-EUR,1677456000000,0.184,0.18707,0.17996,0.18336,87180.56228535
ADX-EUR,1677369600000,0.17973,0.18597,0.17938,0.1835,35199.16295949
ADX-EUR,1677283200000,0.18329,0.18416,0.17675,0.1798,73610.94262152
ADX-EUR,1677196800000,0.19741,0.19957,0.18211,0.18323,306495.75816427
ADX-EUR,1677110400000,0.1899,0.20036,0.18835,0.19746,802344.05675819
ADX-EUR,1677024000000,0.1936,0.19525,0.18326,0.18957,272795.47867825
ADX-EUR,1676937600000,0.20399,0.204,0.18915,0.19453,668612.5862646
ADX-EUR,1676851200000,0.1833,0.2068,0.18115,0.20396,1224797.41972802
ADX-EUR,1676764800000,0.18763,0.19208,0.18211,0.18234,577568.66902853
ADX-EUR,1676678400000,0.17976,0.19489,0.17976,0.1872,900019.27612893
ADX-EUR,1676592000000,0.17333,0.18407,0.17325,0.17972,334325.03872297
ADX-EUR,1676505600000,0.17585,0.21,0.17224,0.17224,1317150.05159703
ADX-EUR,1676419200000,0.16658,0.17609,0.16658,0.17592,718390.6733916
ADX-EUR,1676332800000,0.15684,0.17044,0.15564,0.16879,351442.03457274
ADX-EUR,1676246400000,0.16267,0.16353,0.1533,0.15706,244030.58139892
ADX-EUR,1676160000000,0.1674,0.16926,0.16322,0.16322,326110.53017551
ADX-EUR,1676073600000,0.16302,0.1674,0.16242,0.1674,143575.11735777
ADX-EUR,1675987200000,0.15838,0.17649,0.157,0.16347,564157.26819937
ADX-EUR,1675900800000,0.1734,0.1734,0.15716,0.15757,413793.41438233
ADX-EUR,1675814400000,0.18203,0.18439,0.17186,0.17344,257883.47399481
ADX-EUR,1675728000000,0.17559,0.183,0.17559,0.18272,218686.74144723
ADX-EUR,1675641600000,0.17653,0.18057,0.173,0.176,305628.45481599
ADX-EUR,1675555200000,0.17056,0.17942,0.16977,0.17628,883334.36629568
ADX-EUR,1675468800000,0.17155,0.17496,0.16992,0.17044,232014.90660729
ADX-EUR,1675382400000,0.16945,0.17313,0.16745,0.17139,407272.30003196
ADX-EUR,1675296000000,0.16762,0.17694,0.16402,0.1688,844971.28436566
ADX-EUR,1675209600000,0.16673,0.16841,0.15775,0.167,511814.33158656
ADX-EUR,1675123200000,0.16351,0.17759,0.16279,0.16662,2195386.89100711
ADX-EUR,1675036800000,0.17821,0.17825,0.16222,0.16425,1432898.16647636
ADX-EUR,1674950400000,0.18047,0.18252,0.17742,0.17826,1509404.46081129
ADX-EUR,1674864000000,0.17762,0.19989,0.1731,0.18054,4891498.81106993
ADX-EUR,1674777600000,0.17752,0.18136,0.17146,0.17686,2960294.34380396
ADX-EUR,1674691200000,0.18577,0.18983,0.17644,0.17773,3285469.39498509
ADX-EUR,1674604800000,0.18559,0.21402,0.1734,0.18595,16307568.76052081
ADX-EUR,1674518400000,0.22889,0.25273,0.18306,0.18564,30409330.8874901
ADX-EUR,1674432000000,0.1298,0.51442,0.1298,0.22911,45972444.91777197
ADX-EUR,1674345600000,0.1299,0.1317,0.12748,0.12982,246869.52759587
ADX-EUR,1674259200000,0.1305,0.13224,0.12908,0.1309,435526.40224783
ADX-EUR,1674172800000,0.12399,0.13068,0.12275,0.13051,182713.93735851
ADX-EUR,1674086400000,0.12554,0.126,0.12208,0.12352,195836.6354596
ADX-EUR,1674000000000,0.127,0.13112,0.11875,0.12493,560497.6060902
ADX-EUR,1673913600000,0.1275,0.1289,0.12661,0.12707,217686.41796726
ADX-EUR,1673827200000,0.1233,0.12914,0.123,0.12744,493718.60407591
ADX-EUR,1673740800000,0.12229,0.12374,0.12013,0.12337,173023.8842358
ADX-EUR,1673654400000,0.12108,0.12676,0.12082,0.12265,352518.95659562
ADX-EUR,1673568000000,0.11557,0.12065,0.11557,0.12061,82429.5535396
ADX-EUR,1673481600000,0.1155,0.1165,0.11357,0.11561,401304.91365577
ADX-EUR,1673395200000,0.11385,0.1155,0.11181,0.1155,338631.08804854
ADX-EUR,1673308800000,0.11251,0.11419,0.11158,0.11419,104314.54271653
ADX-EUR,1673222400000,0.1134,0.116,0.11269,0.11271,156611.50579748
ADX-EUR,1673136000000,0.1128,0.11349,0.11222,0.11349,33316.49986977
ADX-EUR,1673049600000,0.1111,0.11375,0.11028,0.11283,296285.30141352
ADX-EUR,1672963200000,0.11215,0.11271,0.11026,0.11117,68885.91131113
ADX-EUR,1672876800000,0.1093,0.115,0.10847,0.11253,290328.09675455
ADX-EUR,1672790400000,0.10851,0.11126,0.10824,0.10929,250224.8733126
ADX-EUR,1672704000000,0.10779,0.10851,0.10712,0.10768,172298.31518556
ADX-EUR,1672617600000,0.10331,0.1146,0.10304,0.10801,673882.69796981
ADX-EUR,1672531200000,0.10327,0.10381,0.10214,0.10294,57381.16409956
ADX-EUR,1672444800000,0.10349,0.10448,0.10317,0.10343,61258.33662371
ADX-EUR,1672358400000,0.1077,0.10851,0.10347,0.10347,275581.69296384
ADX-EUR,1672272000000,0.10776,0.10861,0.10701,0.10767,111544.70251056
ADX-EUR,1672185600000,0.11092,0.11122,0.10657,0.10722,304605.24329725
ADX-EUR,1672099200000,0.11389,0.11399,0.10976,0.11069,135793.3689171
ADX-EUR,1672012800000,0.11261,0.11473,0.11139,0.11401,314523.67920931
ADX-EUR,1671926400000,0.1155,0.11635,0.11278,0.11278,157328.89638351
ADX-EUR,1671840000000,0.11431,0.11637,0.11431,0.11546,51833.18286561
ADX-EUR,1671753600000,0.11463,0.116,0.11406,0.11426,51778.35695445
ADX-EUR,1671667200000,0.11632,0.1189,0.11333,0.11439,17877.64068213
ADX-EUR,1671580800000,0.1137,0.11635,0.11173,0.11633,202173.57246771
ADX-EUR,1671494400000,0.1107,0.11685,0.11057,0.11368,41524.56650583
ADX-EUR,1671408000000,0.11248,0.115,0.10914,0.10914,68036.51510923
ADX-EUR,1671321600000,0.1142,0.1142,0.11176,0.11263,105134.76583237
ADX-EUR,1671235200000,0.11085,0.1152,0.10988,0.11419,268789.47455921
ADX-EUR,1671148800000,0.12417,0.12509,0.11041,0.11041,204792.98790342
ADX-EUR,1671062400000,0.12447,0.12667,0.12266,0.12343,159336.55773633
ADX-EUR,1670976000000,0.12655,0.12728,0.12376,0.12422,100765.46134575
ADX-EUR,1670889600000,0.1318,0.1318,0.12419,0.12606,158275.78344725
ADX-EUR,1670803200000,0.13038,0.13406,0.12799,0.13182,480912.89711839
ADX-EUR,1670716800000,0.1345,0.13542,0.1303,0.13038,436259.1450036
ADX-EUR,1670630400000,0.1312,0.13483,0.13028,0.13475,692961.32143849
ADX-EUR,1670544000000,0.1276,0.13702,0.12697,0.13133,569924.3860623
ADX-EUR,1670457600000,0.12531,0.12858,0.12516,0.12756,198761.29609211
ADX-EUR,1670371200000,0.13217,0.13274,0.12566,0.12586,226713.14469479
ADX-EUR,1670284800000,0.13121,0.13349,0.12982,0.13231,59246.10956897
ADX-EUR,1670198400000,0.13026,0.13339,0.12968,0.13112,50619.43006066
ADX-EUR,1670112000000,0.12982,0.13232,0.12933,0.13023,66841.94926761
ADX-EUR,1670025600000,0.13193,0.14057,0.12832,0.12885,500334.04294729
ADX-EUR,1669939200000,0.12771,0.13351,0.12726,0.13201,293132.64612172
ADX-EUR,1669852800000,0.13336,0.13347,0.12776,0.12776,313073.06190489
ADX-EUR,1669766400000,0.12661,0.13432,0.12661,0.13272,94146.3639542
ADX-EUR,1669680000000,0.12817,0.13618,0.126,0.12679,418927.00832609
ADX-EUR,1669593600000,0.12351,0.13146,0.11869,0.12853,313554.36402259
ADX-EUR,1669507200000,0.12351,0.12617,0.12351,0.12475,96085.47188951
ADX-EUR,1669420800000,0.12173,0.12525,0.12,0.12315,289609.72566642
ADX-EUR,1669334400000,0.12074,0.126,0.11657,0.12179,353075.5356512
ADX-EUR,1669248000000,0.12283,0.126,0.1203,0.12157,195094.13283153
ADX-EUR,1669161600000,0.11988,0.12351,0.11988,0.12351,142221.61221832
ADX-EUR,1669075200000,0.11738,0.12124,0.11459,0.11861,537889.37831608
ADX-EUR,1668988800000,0.11521,0.12022,0.11108,0.11666,895263.40148384
ADX-EUR,1668902400000,0.11869,0.13499,0.11497,0.11618,1141055.94825368
ADX-EUR,1668816000000,0.11869,0.12351,0.11639,0.11869,150046.72546209
ADX-EUR,1668729600000,0.11751,0.11868,0.1159,0.11868,172465.78021084
ADX-EUR,1668643200000,0.11869,0.12095,0.11635,0.11635,131366.20675215
ADX-EUR,1668556800000,0.11924,0.12146,0.11334,0.11762,301295.66300912
ADX-EUR,1668470400000,0.1223,0.12302,0.11868,0.1191,248144.83076361
ADX-EUR,1668384000000,0.11523,0.12342,0.11019,0.12229,520647.92194585
ADX-EUR,1668297600000,0.11868,0.12271,0.1134,0.11635,260206.0485828
ADX-EUR,1668211200000,0.11988,0.12148,0.11735,0.11811,310845.14929719
ADX-EUR,1668124800000,0.12577,0.1258,0.11322,0.11869,616355.87118565
ADX-EUR,1668038400000,0.11055,0.13315,0.10803,0.12599,972583.99649307
ADX-EUR,1667952000000,0.14555,0.14597,0.1096,0.11251,862785.80476044
ADX-EUR,1667865600000,0.17399,0.17399,0.14371,0.14551,244971.71614869
ADX-EUR,1667779200000,0.17639,0.1865,0.17343,0.17368,1387303.34417964
ADX-EUR,1667692800000,0.17065,0.1919,0.16874,0.17666,1691379.16797301
ADX-EUR,1667606400000,0.17283,0.17542,0.17105,0.17154,111726.14343936
ADX-EUR,1667520000000,0.17037,0.17553,0.16997,0.17321,112259.63190545
ADX-EUR,1667433600000,0.16464,0.17269,0.16431,0.16978,133194.97601452
ADX-EUR,1667347200000,0.16878,0.16885,0.16413,0.16492,44841.88470803
ADX-EUR,1667260800000,0.16928,0.17298,0.16838,0.16932,100219.69044584
ADX-EUR,1667174400000,0.17216,0.17257,0.16827,0.16901,118684.52415499
ADX-EUR,1667088000000,0.17336,0.17514,0.17049,0.1717,287413.74076788
ADX-EUR,1667001600000,0.17292,0.17581,0.17053,0.17325,97425.79079686
ADX-EUR,1666915200000,0.1707,0.17456,0.1694,0.17329,14449.79436525
ADX-EUR,1666828800000,0.1754,0.17806,0.17105,0.17122,106079.90290671
ADX-EUR,1666742400000,0.17231,0.17919,0.1717,0.17435,106396.67408464
ADX-EUR,1666656000000,0.17342,0.17557,0.17147,0.17204,61372.14997335
ADX-EUR,1666569600000,0.17285,0.17786,0.17021,0.17388,449039.16034766
ADX-EUR,1666483200000,0.17776,0.18819,0.16933,0.17226,3674248.40610561
ADX-EUR,1666396800000,0.16073,0.18566,0.15915,0.17682,3099873.78904311
ADX-EUR,1666310400000,0.16128,0.16579,0.15846,0.16126,316188.64205902
ADX-EUR,1666224000000,0.15926,0.16708,0.15856,0.16074,239730.37370308
ADX-EUR,1666137600000,0.15803,0.18226,0.15645,0.15856,2120546.850638
ADX-EUR,1666051200000,0.161,0.16153,0.15771,0.1581,50949.87528217
ADX-EUR,1665964800000,0.1679,0.1679,0.16085,0.16109,353842.29259901
ADX-EUR,1665878400000,0.16078,0.18817,0.16027,0.16787,2723238.4974924
ADX-EUR,1665792000000,0.15699,0.1664,0.15614,0.16099,632210.88828561
ADX-EUR,1665705600000,0.15392,0.15974,0.15392,0.15599,162265.27195158
ADX-EUR,1665619200000,0.15857,0.15857,0.14933,0.15403,196519.0641066
ADX-EUR,1665532800000,0.1593,0.16175,0.15856,0.1606,74074.48945264
ADX-EUR,1665446400000,0.16337,0.16337,0.15962,0.15973,96055.91485333
ADX-EUR,1665360000000,0.16904,0.17025,0.16388,0.16388,57447.1747836
ADX-EUR,1665273600000,0.16881,0.17129,0.168,0.17043,22341.95453342
ADX-EUR,1665187200000,0.1716,0.1716,0.16778,0.16842,42085.0274925
ADX-EUR,1665100800000,0.17342,0.17356,0.1707,0.17174,83450.17933848
ADX-EUR,1665014400000,0.17619,0.17645,0.17366,0.17384,73126.06804529
ADX-EUR,1664928000000,0.17204,0.17683,0.17204,0.17652,196183.82700564
ADX-EUR,1664841600000,0.17298,0.17459,0.17128,0.17459,59227.66420411
ADX-EUR,1664755200000,0.17532,0.17683,0.17042,0.17225,222502.77550956
ADX-EUR,1664668800000,0.17448,0.18508,0.1726,0.17496,884046.28211337
ADX-EUR,1664582400000,0.17206,0.17496,0.1717,0.17308,129555.82884312
ADX-EUR,1664496000000,0.1711,0.18067,0.16906,0.17319,334781.77460711
ADX-EUR,1664409600000,0.17342,0.17389,0.16896,0.17105,75735.50282266
ADX-EUR,1664323200000,0.1735,0.17405,0.16834,0.17181,280263.76802859
ADX-EUR,1664236800000,0.17886,0.18407,0.17298,0.17362,356773.63692421
ADX-EUR,1664150400000,0.17297,0.18697,0.16942,0.17827,809532.21793006
ADX-EUR,1664064000000,0.16789,0.17716,0.1678,0.1732,479828.45467343
ADX-EUR,1663977600000,0.16666,0.1713,0.16627,0.16757,259559.63621318
ADX-EUR,1663891200000,0.16822,0.17307,0.16226,0.16916,383854.70163077
ADX-EUR,1663804800000,0.16665,0.17126,0.16427,0.16768,330663.79635201
ADX-EUR,1663718400000,0.15973,0.18361,0.1595,0.16542,1652754.15499422
ADX-EUR,1663632000000,0.15736,0.1782,0.15591,0.15929,751969.57991913
ADX-EUR,1663545600000,0.15703,0.16759,0.1487,0.15899,292434.28534557
ADX-EUR,1663459200000,0.1644,0.17905,0.1579,0.1579,532791.67085139
ADX-EUR,1663372800000,0.1571,0.16586,0.1571,0.16434,144393.27765032
ADX-EUR,1663286400000,0.16078,0.16216,0.155,0.15718,316067.70864347
ADX-EUR,1663200000000,0.16279,0.1696,0.15816,0.15925,717626.64920382
ADX-EUR,1663113600000,0.1587,0.16564,0.15657,0.16306,187497.21154803
ADX-EUR,1663027200000,0.17,0.17596,0.15883,0.15884,454333.40193906
ADX-EUR,1662940800000,0.17135,0.17743,0.16781,0.17144,431992.14461254
ADX-EUR,1662854400000,0.16957,0.19137,0.16759,0.17013,1902683.40674304
ADX-EUR,1662768000000,0.16976,0.16976,0.16558,0.16903,507343.53104173
ADX-EUR,1662681600000,0.1591,0.17,0.1584,0.16942,547113.18676927
ADX-EUR,1662595200000,0.15492,0.16175,0.1539,0.15838,257687.0086792
ADX-EUR,1662508800000,0.15087,0.15662,0.14938,0.15581,166302.79535486
ADX-EUR,1662422400000,0.15727,0.16317,0.1513,0.15162,296885.32218016
ADX-EUR,1662336000000,0.1591,0.15951,0.15634,0.15688,155863.16076984
ADX-EUR,1662249600000,0.15617,0.15882,0.15617,0.15866,115565.16584861
ADX-EUR,1662163200000,0.15625,0.15816,0.15579,0.15754,146658.68775801
ADX-EUR,1662076800000,0.16068,0.16234,0.156,0.15697,380517.59549322
ADX-EUR,1661990400000,0.15601,0.16334,0.15361,0.16056,852515.5935313
ADX-EUR,1661904000000,0.1539,0.15773,0.1539,0.15462,199207.38724679
ADX-EUR,1661817600000,0.15846,0.16251,0.15165,0.1543,243219.87848202
ADX-EUR,1661731200000,0.1558,0.16015,0.15346,0.1587,154204.25896536
ADX-EUR,1661644800000,0.15853,0.16099,0.155,0.15544,1822560.66077795
ADX-EUR,1661558400000,0.15485,0.21276,0.15253,0.15965,11363649.58273147
ADX-EUR,1661472000000,0.16416,0.16931,0.15496,0.15496,766655.48168083
ADX-EUR,1661385600000,0.16606,0.17,0.16395,0.16458,171940.08873637
ADX-EUR,1661299200000,0.16416,0.1851,0.1613,0.16599,903083.92576754
ADX-EUR,1661212800000,0.16015,0.16607,0.15857,0.16404,347770.10153946
ADX-EUR,1661126400000,0.16365,0.16365,0.15724,0.15996,179103.07519421
ADX-EUR,1661040000000,0.15873,0.16665,0.15854,0.16493,125781.55648665
ADX-EUR,1660953600000,0.1586,0.16533,0.15716,0.15823,585857.08014579
ADX-EUR,1660867200000,0.1747,0.1747,0.15801,0.15857,424163.51380919
ADX-EUR,1660780800000,0.17849,0.18167,0.17491,0.17491,62300.46832637
ADX-EUR,1660694400000,0.18564,0.18914,0.17833,0.17867,206742.88254318
ADX-EUR,1660608000000,0.1869,0.18718,0.18264,0.1864,889966.6649358
ADX-EUR,1660521600000,0.18542,0.19348,0.18513,0.18595,464941.59745296
ADX-EUR,1660435200000,0.19528,0.19806,0.18424,0.18522,244221.80111172
ADX-EUR,1660348800000,0.19896,0.20176,0.19495,0.19495,262966.53094156
ADX-EUR,1660262400000,0.18883,0.20008,0.18833,0.19957,391046.92100274
ADX-EUR,1660176000000,0.1919,0.19454,0.18719,0.18897,214041.93183209
ADX-EUR,1660089600000,0.18493,0.19348,0.1848,0.19088,187144.33814755
ADX-EUR,1660003200000,0.19099,0.19172,0.18391,0.18664,395112.26142097
ADX-EUR,1659916800000,0.1924,0.19717,0.1899,0.1902,151966.61018255
ADX-EUR,1659830400000,0.18865,0.19508,0.18753,0.19247,82327.93730717
ADX-EUR,1659744000000,0.19247,0.20109,0.18801,0.18883,527556.30326008
ADX-EUR,1659657600000,0.17867,0.19394,0.17853,0.19193,577257.07254189
ADX-EUR,1659571200000,0.18096,0.18496,0.1751,0.17866,194069.88027627
ADX-EUR,1659484800000,0.18226,0.18906,0.18034,0.18143,542319.44271028
ADX-EUR,1659398400000,0.18719,0.18898,0.17544,0.18541,526511.72624637
ADX-EUR,1659312000000,0.19264,0.20021,0.1833,0.18955,542953.46904562
ADX-EUR,1659225600000,0.18083,0.20349,0.18004,0.1914,902901.62871109
ADX-EUR,1659139200000,0.18089,0.19323,0.18,0.1803,423259.73995971
ADX-EUR,1659052800000,0.17983,0.183,0.17642,0.17947,627697.68129577
ADX-EUR,1658966400000,0.17013,0.1812,0.16985,0.17767,266826.92894474
ADX-EUR,1658880000000,0.16116,0.18161,0.158,0.17001,2398929.6483982
ADX-EUR,1658793600000,0.16257,0.16293,0.1553,0.16172,317086.03555042
ADX-EUR,1658707200000,0.17501,0.17501,0.16286,0.16286,229903.9937254
ADX-EUR,1658620800000,0.17886,0.17983,0.175,0.17518,133582.34639709
ADX-EUR,1658534400000,0.18215,0.18742,0.17347,0.17842,334121.60439845
ADX-EUR,1658448000000,0.17534,0.18891,0.175,0.18298,1016427.84330886
ADX-EUR,1658361600000,0.17133,0.17845,0.16699,0.17515,294526.58627037
ADX-EUR,1658275200000,0.18489,0.1864,0.16927,0.17148,1210328.52817636
ADX-EUR,1658188800000,0.18564,0.18692,0.17928,0.185,966191.631539
ADX-EUR,1658102400000,0.18334,0.19068,0.18001,0.18531,931833.33872694
ADX-EUR,1658016000000,0.18151,0.19105,0.17695,0.1835,893116.51849109
ADX-EUR,1657929600000,0.17285,0.19707,0.17148,0.18071,2619320.34886356
ADX-EUR,1657843200000,0.17554,0.17826,0.17047,0.17266,500663.97335999
ADX-EUR,1657756800000,0.18133,0.18133,0.17201,0.17523,1949808.56809533
ADX-EUR,1657670400000,0.17194,0.20935,0.1688,0.18111,3352032.18674332
ADX-EUR,1657584000000,0.1658,0.18693,0.16339,0.1733,2064941.37243174
ADX-EUR,1657497600000,0.17129,0.18078,0.16485,0.16671,1951177.80142812
ADX-EUR,1657411200000,0.1924,0.19259,0.16873,0.17083,2047609.90052813
ADX-EUR,1657324800000,0.19001,0.19823,0.1884,0.19182,2085107.57537213
ADX-EUR,1657238400000,0.19696,0.2222,0.18482,0.19,6236252.95490767
ADX-EUR,1657152000000,0.23743,0.23913,0.18148,0.19714,18031783.41190268
ADX-EUR,1657065600000,0.14602,0.29498,0.14419,0.24033,23426893.31392824
ADX-EUR,1656979200000,0.14793,0.14808,0.14208,0.1463,305030.15516718
ADX-EUR,1656892800000,0.13628,0.15263,0.13627,0.1478,713784.872485
ADX-EUR,1656806400000,0.13741,0.139,0.1343,0.1365,203651.53285256
ADX-EUR,1656720000000,0.1312,0.14959,0.12982,0.13928,729556.09992557
ADX-EUR,1656633600000,0.1351,0.13806,0.13114,0.13177,279287.31998867
ADX-EUR,1656547200000,0.13502,0.13985,0.12893,0.13497,590783.95064708
ADX-EUR,1656460800000,0.14031,0.14083,0.13206,0.13476,561109.1206199
ADX-EUR,1656374400000,0.1478,0.14891,0.14033,0.14033,170018.46116618
ADX-EUR,1656288000000,0.14762,0.15315,0.14487,0.14666,318539.8844346
ADX-EUR,1656201600000,0.15266,0.16094,0.14739,0.14774,337659.21749828
ADX-EUR,1656115200000,0.1463,0.15599,0.14506,0.15255,328654.14222247
ADX-EUR,1656028800000,0.1435,0.15216,0.14243,0.1463,546211.90050677
ADX-EUR,1655942400000,0.1351,0.14572,0.13475,0.14235,429540.29768982
ADX-EUR,1655856000000,0.14181,0.14181,0.1351,0.13675,520877.62365097
ADX-EUR,1655769600000,0.1407,0.1482,0.14013,0.14186,388544.33449505
ADX-EUR,1655683200000,0.1393,0.14128,0.1338,0.1393,674325.86272217
ADX-EUR,1655596800000,0.13186,0.1411,0.12715,0.13832,461449.32131102
ADX-EUR,1655510400000,0.14431,0.14585,0.124,0.13252,910518.6408172
ADX-EUR,1655424000000,0.14509,0.15994,0.14395,0.14432,668676.87134952
ADX-EUR,1655337600000,0.15579,0.15584,0.14233,0.14278,713121.70527562
ADX-EUR,1655251200000,0.15153,0.15473,0.13426,0.15276,522565.96638908
ADX-EUR,1655164800000,0.15386,0.15677,0.1426,0.15241,513730.04348263
ADX-EUR,1655078400000,0.17555,0.17574,0.15075,0.15075,489084.53969059
ADX-EUR,1654992000000,0.18078,0.18521,0.1739,0.17542,306930.2644637
ADX-EUR,1654905600000,0.19812,0.20033,0.17882,0.18119,222497.0149524
ADX-EUR,1654819200000,0.20763,0.21141,0.19554,0.19778,562143.49927985
ADX-EUR,1654732800000,0.20748,0.21417,0.20466,0.20767,369604.20143945
ADX-EUR,1654646400000,0.20507,0.21277,0.20248,0.20748,425942.00251306
ADX-EUR,1654560000000,0.2077,0.21162,0.19537,0.20623,390525.02980532
ADX-EUR,1654473600000,0.1997,0.2086,0.19789,0.2086,401470.67448439
ADX-EUR,1654387200000,0.1977,0.1997,0.19639,0.19897,137803.33288489
ADX-EUR,1654300800000,0.19416,0.1977,0.19336,0.19769,59889.77000486
ADX-EUR,1654214400000,0.20019,0.20129,0.19262,0.19406,298055.67766078
ADX-EUR,1654128000000,0.19822,0.20226,0.19648,0.20132,148418.55032075
ADX-EUR,1654041600000,0.21333,0.21651,0.19649,0.19878,493959.57610663
ADX-EUR,1653955200000,0.21161,0.21604,0.20767,0.21311,138033.01817592
ADX-EUR,1653868800000,0.19906,0.21214,0.19906,0.2114,270320.60194096
ADX-EUR,1653782400000,0.19393,0.20006,0.19359,0.19861,149343.52437261
ADX-EUR,1653696000000,0.19211,0.19904,0.18887,0.19407,179343.00831635
ADX-EUR,1653609600000,0.19822,0.20308,0.18981,0.19051,516326.11021111
ADX-EUR,1653523200000,0.21672,0.21806,0.19067,0.19863,452457.49411892
ADX-EUR,1653436800000,0.21542,0.2255,0.21321,0.21622,345793.40521121
ADX-EUR,1653350400000,0.2143,0.21634,0.2036,0.21594,268369.64708498
ADX-EUR,1653264000000,0.22272,0.22405,0.21443,0.21489,300673.61726145
ADX-EUR,1653177600000,0.22439,0.23041,0.21924,0.22281,283268.64454055
ADX-EUR,1653091200000,0.21895,0.23132,0.21601,0.22459,251829.92775386
ADX-EUR,1653004800000,0.2413,0.24294,0.21639,0.2209,396577.72333934
ADX-EUR,1652918400000,0.20946,0.27224,0.20946,0.24364,1465718.20362073
ADX-EUR,1652832000000,0.22545,0.22622,0.2072,0.20938,411725.34991998
ADX-EUR,1652745600000,0.21594,0.23027,0.21594,0.22341,135323.67845393
ADX-EUR,1652659200000,0.22594,0.23915,0.2127,0.21694,224627.93361888
ADX-EUR,1652572800000,0.22068,0.23304,0.20947,0.22836,69100.65068235
ADX-EUR,1652486400000,0.21966,0.27499,0.20132,0.22023,587943.49928596
ADX-EUR,1652400000000,0.20504,0.26305,0.20404,0.21695,600846.13757856
ADX-EUR,1652313600000,0.20806,0.2087,0.16634,0.20057,586290.61447863
ADX-EUR,1652227200000,0.25825,0.26083,0.04222,0.20214,379873.63602491
ADX-EUR,1652140800000,0.25882,0.315,0.25567,0.25974,1850823.9706699
ADX-EUR,1652054400000,0.27777,0.27847,0.25118,0.25643,608436.33238331
ADX-EUR,1651968000000,0.2812,0.28322,0.25721,0.27653,264117.72740644
ADX-EUR,1651881600000,0.2929,0.2966,0.28481,0.28551,83218.68509631
ADX-EUR,1651795200000,0.30449,0.30474,0.2896,0.29615,237366.98972917
ADX-EUR,1651708800000,0.32696,0.32792,0.30263,0.30476,194148.50789498
ADX-EUR,1651622400000,0.31313,0.3291,0.31276,0.32566,182046.08244913
ADX-EUR,1651536000000,0.31913,0.327,0.31019,0.31281,113287.85808737
ADX-EUR,1651449600000,0.31208,0.33635,0.31113,0.31943,404415.02731418
ADX-EUR,1651363200000,0.31046,0.31708,0.30523,0.30959,50096.03159043
ADX-EUR,1651276800000,0.33337,0.35487,0.308,0.30999,377943.95788387
ADX-EUR,1651190400000,0.3384,0.3384,0.33047,0.33147,61712.01966365
ADX-EUR,1651104000000,0.34226,0.34539,0.33583,0.3384,162189.57521615
ADX-EUR,1651017600000,0.33109,0.34393,0.3305,0.34074,87319.86984503
ADX-EUR,1650931200000,0.3418,0.35375,0.32851,0.32857,202132.28989089
ADX-EUR,1650844800000,0.33446,0.34265,0.32508,0.34035,441564.11371307
ADX-EUR,1650758400000,0.3421,0.35114,0.335,0.335,323453.33911514
ADX-EUR,1650672000000,0.34969,0.34986,0.34209,0.34209,204321.44182457
ADX-EUR,1650585600000,0.37626,0.37848,0.3455,0.35062,2009339.18519837
ADX-EUR,1650499200000,0.3629,0.47237,0.35524,0.3739,3053412.77512415
ADX-EUR,1650412800000,0.35757,0.36707,0.35266,0.36532,208991.31743673
ADX-EUR,1650326400000,0.3557,0.36197,0.35033,0.35985,82323.04925228
ADX-EUR,1650240000000,0.353,0.35522,0.33535,0.35522,51656.06975777
ADX-EUR,1650153600000,0.36132,0.3649,0.35409,0.35429,86147.15357983
ADX-EUR,1650067200000,0.36389,0.39863,0.35634,0.36315,643269.5250121
ADX-EUR,1649980800000,0.35174,0.37187,0.35087,0.36694,249532.29855332
ADX-EUR,1649894400000,0.36181,0.3645,0.34431,0.34823,111314.11479023
ADX-EUR,1649808000000,0.35208,0.36276,0.35208,0.36058,79198.57375071
ADX-EUR,1649721600000,0.33625,0.35729,0.33625,0.34932,189319.64813217
ADX-EUR,1649635200000,0.37782,0.3806,0.34005,0.34005,161087.90554533
ADX-EUR,1649548800000,0.3812,0.39574,0.37548,0.37548,325698.84402245
ADX-EUR,1649462400000,0.37491,0.38068,0.3682,0.37957,100106.53116399
ADX-EUR,1649376000000,0.39258,0.39762,0.37425,0.37425,134536.08191505
ADX-EUR,1649289600000,0.38,0.39972,0.3747,0.39306,93375.47189537
ADX-EUR,1649203200000,0.42,0.45812,0.38044,0.38044,1138488.84250255
ADX-EUR,1649116800000,0.4065,0.46812,0.3998,0.42632,441040.78829835
ADX-EUR,1649030400000,0.42106,0.48668,0.39259,0.4071,911645.34423429
ADX-EUR,1648944000000,0.39925,0.435,0.39925,0.42148,355212.15712437
ADX-EUR,1648857600000,0.4091,0.421,0.39519,0.39905,126655.75078419
ADX-EUR,1648771200000,0.3812,0.41247,0.36656,0.40526,131874.81066688
ADX-EUR,1648684800000,0.39474,0.4079,0.37592,0.37975,129061.28154788
ADX-EUR,1648598400000,0.39041,0.39912,0.38416,0.39576,274889.23327463
ADX-EUR,1648512000000,0.38834,0.40471,0.38541,0.392,167926.44899951
ADX-EUR,1648425600000,0.39724,0.42078,0.39165,0.39171,326277.31021602
ADX-EUR,1648339200000,0.38856,0.39798,0.38174,0.39797,275687.91505702
ADX-EUR,1648252800000,0.37969,0.40021,0.37897,0.38946,93696.78305922
ADX-EUR,1648166400000,0.38065,0.3957,0.37483,0.37912,147428.77534303
ADX-EUR,1648080000000,0.37733,0.39158,0.37436,0.38193,451378.85647408
ADX-EUR,1647993600000,0.36943,0.38194,0.36649,0.37741,335471.90527452
ADX-EUR,1647907200000,0.36628,0.38043,0.36554,0.3693,330862.3722334
ADX-EUR,1647820800000,0.3612,0.37149,0.35893,0.3659,261397.46441728
ADX-EUR,1647734400000,0.36256,0.38432,0.35614,0.36055,571922.76785484
ADX-EUR,1647648000000,0.3631,0.37884,0.36215,0.36292,419964.24426051
ADX-EUR,1647561600000,0.36465,0.37386,0.35711,0.36281,927444.42399541
ADX-EUR,1647475200000,0.39405,0.40634,0.36009,0.36578,2284753.61181349
ADX-EUR,1647388800000,0.34296,0.58227,0.34211,0.39374,6151423.85985245
ADX-EUR,1647302400000,0.352,0.352,0.33083,0.3414,108630.51877331
ADX-EUR,1647216000000,0.34266,0.35574,0.33933,0.35495,37394.95262059
ADX-EUR,1647129600000,0.3503,0.35126,0.34284,0.34327,20239.5123582
ADX-EUR,1647043200000,0.35713,0.35713,0.34957,0.35154,8914.74170192
ADX-EUR,1646956800000,0.34965,0.36066,0.34922,0.35599,168905.07785956
ADX-EUR,1646870400000,0.36861,0.36993,0.34527,0.35233,319764.87566206
ADX-EUR,1646784000000,0.35913,0.38332,0.35913,0.36976,72869.17236407
ADX-EUR,1646697600000,0.3577,0.37289,0.3573,0.35847,69508.93807301
ADX-EUR,1646611200000,0.3626,0.3685,0.35425,0.3587,171105.00591136
ADX-EUR,1646524800000,0.36124,0.37657,0.35547,0.36635,93622.89047157
ADX-EUR,1646438400000,0.3582,0.376,0.3561,0.36115,85102.82627388
ADX-EUR,1646352000000,0.36583,0.36634,0.35102,0.35721,34967.01939679
ADX-EUR,1646265600000,0.37951,0.38078,0.36664,0.37067,45596.15415256
ADX-EUR,1646179200000,0.39109,0.39792,0.37604,0.37786,134136.36541715
ADX-EUR,1646092800000,0.38761,0.39454,0.37609,0.39274,59559.01632437
ADX-EUR,1646006400000,0.3519,0.38641,0.35,0.3828,99222.6561017
ADX-EUR,1645920000000,0.37257,0.38723,0.35129,0.35231,86240.86943713
ADX-EUR,1645833600000,0.38355,0.3928,0.37461,0.37461,78575.53994976
ADX-EUR,1645747200000,0.37434,0.3858,0.36541,0.38304,87586.83354906
ADX-EUR,1645660800000,0.361,0.3826,0.33541,0.37246,254818.15680543
ADX-EUR,1645574400000,0.36421,0.38852,0.35853,0.36496,122668.48196724
ADX-EUR,1645488000000,0.34554,0.39654,0.33874,0.36298,1046233.64679304
ADX-EUR,1645401600000,0.35688,0.35998,0.33976,0.34624,76296.15200554
ADX-EUR,1645315200000,0.36076,0.36159,0.34577,0.3517,32181.73316981
ADX-EUR,1645228800000,0.37184,0.37231,0.36137,0.36285,9372.13147649
ADX-EUR,1645142400000,0.37447,0.38054,0.36853,0.36974,16540.90849925
ADX-EUR,1645056000000,0.4021,0.41246,0.37437,0.37475,59308.43494002
ADX-EUR,1644969600000,0.404,0.4187,0.39288,0.40218,96194.26747215
ADX-EUR,1644883200000,0.39088,0.41835,0.39087,0.40613,49073.02932716
ADX-EUR,1644796800000,0.38008,0.41153,0.37956,0.39061,586277.59289015
ADX-EUR,1644710400000,0.383,0.39931,0.3677,0.38215,187806.63345345
ADX-EUR,1644624000000,0.39201,0.40321,0.3796,0.38784,137459.82475296
ADX-EUR,1644537600000,0.4147,0.4188,0.39186,0.39866,98414.95540607
ADX-EUR,1644451200000,0.42017,0.42918,0.40919,0.41556,145303.18867326
ADX-EUR,1644364800000,0.41626,0.42431,0.40975,0.42114,148777.24965819
ADX-EUR,1644278400000,0.422,0.433,0.40811,0.41645,169308.80831668
ADX-EUR,1644192000000,0.40999,0.42983,0.40143,0.4238,255391.61496101
ADX-EUR,1644105600000,0.42513,0.44002,0.40065,0.40844,247668.19041202
ADX-EUR,1644019200000,0.42848,0.452,0.41053,0.4244,260750.6758047
ADX-EUR,1643932800000,0.40121,0.44086,0.39108,0.43104,140598.9283995
ADX-EUR,1643846400000,0.39155,0.417,0.37509,0.40034,365997.46992514
ADX-EUR,1643760000000,0.38634,0.41805,0.3708,0.39055,232653.5206992
ADX-EUR,1643673600000,0.38874,0.39129,0.37281,0.3855,72578.28317113
ADX-EUR,1643587200000,0.365,0.39483,0.35979,0.38486,319585.55114206
ADX-EUR,1643500800000,0.37154,0.37254,0.36586,0.3703,82156.40595725
ADX-EUR,1643414400000,0.36607,0.382,0.36607,0.36934,87554.47227546
ADX-EUR,1643328000000,0.3653,0.36975,0.35753,0.36975,16343.92437585
ADX-EUR,1643241600000,0.36234,0.37015,0.34962,0.3612,61444.78441744
ADX-EUR,1643155200000,0.361,0.39132,0.3584,0.3646,102749.45117414
ADX-EUR,1643068800000,0.35743,0.37491,0.35196,0.36698,140065.64701264
ADX-EUR,1642982400000,0.3649,0.37056,0.32709,0.35666,143795.2420494
ADX-EUR,1642896000000,0.38254,0.39663,0.34681,0.36563,543490.68503487
ADX-EUR,1642809600000,0.36679,0.42679,0.33598,0.37959,1623941.19533233
ADX-EUR,1642723200000,0.39922,0.4051,0.34054,0.36877,141392.056599
ADX-EUR,1642636800000,0.40473,0.42679,0.3963,0.39738,103269.6930746
ADX-EUR,1642550400000,0.41613,0.41613,0.40001,0.40632,127780.07759089
ADX-EUR,1642464000000,0.41795,0.41797,0.40139,0.41428,26987.65439299
ADX-EUR,1642377600000,0.4334,0.43394,0.40792,0.41228,74128.86744657
ADX-EUR,1642291200000,0.4399,0.4399,0.42647,0.43498,165427.52373914
ADX-EUR,1642204800000,0.4341,0.45029,0.43272,0.44056,175768.9277014
ADX-EUR,1642118400000,0.43215,0.44858,0.4217,0.43555,137331.41398119
ADX-EUR,1642032000000,0.43377,0.43969,0.42684,0.42978,66669.54469395
ADX-EUR,1641945600000,0.42725,0.43599,0.41701,0.43529,80408.55520058
ADX-EUR,1641859200000,0.40802,0.433,0.4068,0.425,59274.59127537
ADX-EUR,1641772800000,0.42382,0.42548,0.39405,0.40873,124966.5507183
ADX-EUR,1641686400000,0.42787,0.43993,0.41266,0.42342,90382.54256723
ADX-EUR,1641600000000,0.4385,0.4443,0.41618,0.43026,206437.44925285
ADX-EUR,1641513600000,0.46088,0.46275,0.43239,0.43455,114679.93774159
ADX-EUR,1641427200000,0.46748,0.47023,0.45012,0.46348,82664.24494461
ADX-EUR,1641340800000,0.4983,0.50925,0.45365,0.4678,154518.30484083
ADX-EUR,1641254400000,0.51349,0.51666,0.49842,0.49849,60409.63922381
ADX-EUR,1641168000000,0.51116,0.53623,0.505,0.51318,111290.60510751
ADX-EUR,1641081600000,0.50468,0.51998,0.50344,0.50962,127742.24234736
ADX-EUR,1640995200000,0.49196,0.505,0.49017,0.50242,31476.51161298
ADX-EUR,1640908800000,0.50337,0.53198,0.48187,0.48904,191997.47771861
ADX-EUR,1640822400000,0.48842,0.51006,0.48301,0.50504,98275.65910578
ADX-EUR,1640736000000,0.51409,0.52219,0.48738,0.48813,133430.27411125
ADX-EUR,1640649600000,0.5746,0.57479,0.49559,0.51465,371840.09834254
ADX-EUR,1640563200000,0.55215,0.61047,0.54626,0.57248,432975.62971776
ADX-EUR,1640476800000,0.54268,0.55681,0.53597,0.55125,132805.1782928
ADX-EUR,1640390400000,0.55323,0.5648,0.535,0.54362,170335.28293333
ADX-EUR,1640304000000,0.52763,0.57573,0.52174,0.55256,450526.93113861
ADX-EUR,1640217600000,0.51343,0.53535,0.50672,0.52579,261724.4106898
ADX-EUR,1640131200000,0.50278,0.5303,0.50025,0.51773,149575.46075603
ADX-EUR,1640044800000,0.49186,0.50851,0.48941,0.50394,85683.61541646
ADX-EUR,1639958400000,0.48814,0.49489,0.47794,0.49321,175693.49433527
ADX-EUR,1639872000000,0.49434,0.53524,0.48612,0.4899,394158.0210768
ADX-EUR,1639785600000,0.48145,0.5304,0.4757,0.49403,262741.51892695
ADX-EUR,1639699200000,0.49224,0.50739,0.4753,0.48326,141251.83859006
ADX-EUR,1639612800000,0.49275,0.50914,0.49031,0.49031,111813.35817305
ADX-EUR,1639526400000,0.49587,0.50144,0.46111,0.48895,147766.48068741
ADX-EUR,1639440000000,0.47053,0.5128,0.46842,0.49906,233275.55544923
ADX-EUR,1639353600000,0.52899,0.52899,0.45,0.46895,168333.41654494
ADX-EUR,1639267200000,0.50938,0.53716,0.50134,0.53405,145906.32015747
ADX-EUR,1639180800000,0.48308,0.51565,0.48,0.50807,70063.70683086
ADX-EUR,1639094400000,0.51636,0.53279,0.485,0.485,324332.08749113
ADX-EUR,1639008000000,0.54433,0.55863,0.502,0.51,205468.30990281
ADX-EUR,1638921600000,0.5405,0.55951,0.52369,0.54406,196047.62668064
ADX-EUR,1638835200000,0.5449,0.56445,0.52322,0.53708,397592.33899875
ADX-EUR,1638748800000,0.50913,0.58698,0.48001,0.54087,755492.97148034
ADX-EUR,1638662400000,0.5619,0.58925,0.5,0.52696,578171.45066139
ADX-EUR,1638576000000,0.64262,0.64381,0.48749,0.5625,1002692.15695456
ADX-EUR,1638489600000,0.65294,0.82213,0.64349,0.64349,4177696.54064788
ADX-EUR,1638403200000,0.63726,0.68387,0.61285,0.65262,1159654.94862041
ADX-EUR,1638316800000,0.6434,0.69268,0.63001,0.6387,627179.47611373
ADX-EUR,1638230400000,0.64229,0.66311,0.62271,0.64718,339333.85075074
ADX-EUR,1638144000000,0.64169,0.66541,0.62317,0.64282,507103.30037687
ADX-EUR,1638057600000,0.63972,0.65659,0.58119,0.6393,609745.52007669
ADX-EUR,1637971200000,0.6038,0.69396,0.59752,0.6372,1123185.5996808
ADX-EUR,1637884800000,0.66815,0.67965,0.59,0.59832,637563.55733104
ADX-EUR,1637798400000,0.63751,0.68716,0.63694,0.66698,715991.564592
ADX-EUR,1637712000000,0.67646,0.68642,0.6207,0.64006,588188.65782618
ADX-EUR,1637625600000,0.66754,0.69938,0.65682,0.67639,415695.08245555
ADX-EUR,1637539200000,0.68875,0.72474,0.66201,0.67391,1033044.44189702
ADX-EUR,1637452800000,0.66605,0.74954,0.65092,0.69271,1365589.02269101
ADX-EUR,1637366400000,0.64791,0.70749,0.63001,0.66994,928672.6572389
ADX-EUR,1637280000000,0.61469,0.67933,0.6104,0.64987,566945.897636
ADX-EUR,1637193600000,0.67335,0.69792,0.61341,0.6176,1300270.51909206
ADX-EUR,1637107200000,0.69666,0.75789,0.66584,0.66982,2136078.42632772
ADX-EUR,1637020800000,0.67095,0.7621,0.60996,0.70037,4660228.96815712
ADX-EUR,1636934400000,0.67786,0.68794,0.66511,0.6743,701910.48360531
ADX-EUR,1636848000000,0.68862,0.69568,0.67082,0.67745,1014933.882746
ADX-EUR,1636761600000,0.70186,0.7213,0.68001,0.68569,1234265.12781208
ADX-EUR,1636675200000,0.69023,0.73948,0.65935,0.70186,2461358.41061196
ADX-EUR,1636588800000,0.64192,0.84099,0.64192,0.68776,7632287.57814198
ADX-EUR,1636502400000,0.67649,0.68133,0.6143,0.64587,1017523.3066954
ADX-EUR,1636416000000,0.67978,0.71999,0.66778,0.6741,1441016.64360018
ADX-EUR,1636329600000,0.71004,0.71181,0.67023,0.67849,1794354.56587913
ADX-EUR,1636243200000,0.73529,0.80873,0.67654,0.70887,3913297.2864189
ADX-EUR,1636156800000,0.64,0.96331,0.63,0.73822,7868393.37453077
ADX-EUR,1636070400000,0.65332,0.71616,0.63148,0.63989,1964408.90284189
ADX-EUR,1635984000000,0.67921,0.7,0.62848,0.65072,1920311.57867418
ADX-EUR,1635897600000,0.74682,0.75585,0.67704,0.67901,1355443.13094523
ADX-EUR,1635811200000,0.74796,0.7815,0.73381,0.7447,1706206.63556145
ADX-EUR,1635724800000,0.79138,0.81093,0.74079,0.74742,2656195.57615952
ADX-EUR,1635638400000,0.90438,1.0156,0.78556,0.79245,7213379.02339664
ADX-EUR,1635552000000,1.0058,1.2813,0.88695,0.90517,28703984.07134151
ADX-EUR,1635465600000,0.45677,1.95,0.45544,1.0041,49065321.51664407
ADX-EUR,1635379200000,0.42736,0.47998,0.41781,0.45704,474276.60566463
ADX-EUR,1635292800000,0.46716,0.4722,0.41001,0.42264,344979.84830421
ADX-EUR,1635206400000,0.47684,0.50126,0.46357,0.46712,391454.08641743
ADX-EUR,1635120000000,0.46181,0.47683,0.45833,0.47682,175887.73899107
ADX-EUR,1635033600000,0.48545,0.49201,0.44757,0.46323,631911.70370707
ADX-EUR,1634947200000,0.4735,0.48743,0.46642,0.48598,348633.69464367
ADX-EUR,1634860800000,0.47779,0.49728,0.47076,0.47423,488180.6907906
ADX-EUR,1634774400000,0.476,0.55758,0.46332,0.47903,1618399.6540713
ADX-EUR,1634688000000,0.47298,0.48935,0.46209,0.47669,408414.0430293
ADX-EUR,1634601600000,0.47871,0.48204,0.46337,0.46961,224986.27900692
ADX-EUR,1634515200000,0.492,0.49598,0.47167,0.4768,132919.58084042
ADX-EUR,1634428800000,0.49414,0.50234,0.46004,0.4906,188147.96733024
ADX-EUR,1634342400000,0.48418,0.54896,0.4754,0.49458,574497.37566535
ADX-EUR,1634256000000,0.48036,0.58049,0.46824,0.48541,1230226.09274201
ADX-EUR,1634169600000,0.47445,0.49452,0.456,0.47923,903078.06624519
ADX-EUR,1634083200000,0.45934,0.50443,0.44247,0.474,809379.05989353
ADX-EUR,1633996800000,0.45043,0.53605,0.43075,0.45995,1327603.3197988
ADX-EUR,1633910400000,0.44738,0.47748,0.44495,0.4524,301334.9211084
ADX-EUR,1633824000000,0.46677,0.48461,0.44721,0.44895,328047.26993172
ADX-EUR,1633737600000,0.46885,0.4868,0.46302,0.46478,410798.87112807
ADX-EUR,1633651200000,0.4546,0.51721,0.45438,0.46832,1028997.56350761
ADX-EUR,1633564800000,0.44913,0.56096,0.4384,0.45428,1206227.13560989
ADX-EUR,1633478400000,0.4482,0.47893,0.44152,0.44967,793258.49901269
ADX-EUR,1633392000000,0.47789,0.47918,0.44053,0.44894,1607661.12322275
ADX-EUR,1633305600000,0.55652,0.56853,0.44364,0.48081,3916298.12011676
ADX-EUR,1633219200000,0.39385,0.66292,0.38678,0.54724,7049970.3732015
ADX-EUR,1633132800000,0.38771,0.40533,0.38663,0.39066,273133.6599253
ADX-EUR,1633046400000,0.36483,0.40613,0.36218,0.39149,599324.19028509
ADX-EUR,1632960000000,0.36125,0.37077,0.35992,0.36299,219698.52819481
ADX-EUR,1632873600000,0.3541,0.37861,0.34963,0.35688,224937.51061633
ADX-EUR,1632787200000,0.36976,0.38425,0.34844,0.35286,557748.21141083
ADX-EUR,1632700800000,0.43601,0.44225,0.36439,0.37158,1630247.92676424
ADX-EUR,1632614400000,0.36285,0.62668,0.33573,0.43121,2860044.1385418
ADX-EUR,1632528000000,0.37426,0.38138,0.36249,0.36846,67300.22196783
ADX-EUR,1632441600000,0.40697,0.40867,0.35412,0.37322,118824.24124072
ADX-EUR,1632355200000,0.41064,0.41662,0.39941,0.40927,91395.53586683
ADX-EUR,1632268800000,0.36418,0.42656,0.35846,0.41039,230113.66632995
ADX-EUR,1632182400000,0.40653,0.42009,0.35852,0.35852,85713.44320897
ADX-EUR,1632096000000,0.43899,0.43899,0.38809,0.41547,94183.38889297
ADX-EUR,1632009600000,0.45319,0.45703,0.43813,0.43813,59804.33816077
ADX-EUR,1631923200000,0.44766,0.47442,0.44766,0.45435,111822.72653341
ADX-EUR,1631836800000,0.46141,0.46434,0.44256,0.44899,69367.40997239
ADX-EUR,1631750400000,0.4709,0.47313,0.45644,0.46172,92857.99499667
ADX-EUR,1631664000000,0.46274,0.47259,0.45173,0.46685,144413.8352116
ADX-EUR,1631577600000,0.45341,0.46625,0.44649,0.45978,100835.66450996
ADX-EUR,1631491200000,0.48457,0.48565,0.43831,0.45066,89194.7873701
ADX-EUR,1631404800000,0.46738,0.49628,0.45475,0.48345,196117.15924646
ADX-EUR,1631318400000,0.45099,0.49069,0.44815,0.46853,140723.78984356
ADX-EUR,1631232000000,0.46556,0.48743,0.42583,0.44631,307917.2936882
ADX-EUR,1631145600000,0.46811,0.47866,0.44059,0.46535,441741.2913597
ADX-EUR,1631059200000,0.46765,0.47752,0.44272,0.47171,408788.39317042
|