candles/BAT-EUR.csv

market,time,open,high,low,close,volume
BAT-EUR,1707868800000,0.21678,0.22179,0.2166,0.22178,14807.98630748
BAT-EUR,1707782400000,0.21785,0.22843,0.214,0.21882,788992.03676482
BAT-EUR,1707696000000,0.20947,0.22251,0.20928,0.21811,910837.75874601
BAT-EUR,1707609600000,0.21146,0.21838,0.20804,0.20869,132870.18490251
BAT-EUR,1707523200000,0.21033,0.21196,0.20519,0.21112,155724.3845475
BAT-EUR,1707436800000,0.20754,0.21293,0.20734,0.20955,169697.61234047
BAT-EUR,1707350400000,0.20556,0.20844,0.2031,0.20822,37317.51132215
BAT-EUR,1707264000000,0.20229,0.20525,0.19672,0.20477,51604.11510816
BAT-EUR,1707177600000,0.20085,0.20304,0.19971,0.20183,144403.01498627
BAT-EUR,1707091200000,0.1991,0.20209,0.19537,0.2001,43385.77928623
BAT-EUR,1707004800000,0.19983,0.20166,0.19841,0.1986,133727.88478161
BAT-EUR,1706918400000,0.20579,0.20621,0.20123,0.20166,19224.128176
BAT-EUR,1706832000000,0.20322,0.20592,0.20218,0.20592,12477.47600504
BAT-EUR,1706745600000,0.20308,0.20495,0.19937,0.20288,27294.24378143
BAT-EUR,1706659200000,0.20683,0.20912,0.19933,0.20243,75761.75962848
BAT-EUR,1706572800000,0.21113,0.2124,0.205,0.20534,23337.75132844
BAT-EUR,1706486400000,0.2085,0.2118,0.20568,0.2118,23881.62693787
BAT-EUR,1706400000000,0.21276,0.2143,0.20773,0.2094,55212.77616138
BAT-EUR,1706313600000,0.20813,0.21767,0.20467,0.21248,173614.28043327
BAT-EUR,1706227200000,0.20326,0.20996,0.19763,0.20741,339760.176908
BAT-EUR,1706140800000,0.1978,0.20237,0.19546,0.20237,41075.5912484
BAT-EUR,1706054400000,0.19417,0.1989,0.19186,0.1989,51945.54999419
BAT-EUR,1705968000000,0.1988,0.20188,0.18513,0.19425,107691.59045648
BAT-EUR,1705881600000,0.20981,0.20981,0.19675,0.19932,118610.57018959
BAT-EUR,1705795200000,0.2124,0.21436,0.21019,0.21019,34578.45001635
BAT-EUR,1705708800000,0.20862,0.21332,0.20855,0.21239,16176.09801574
BAT-EUR,1705622400000,0.21208,0.21208,0.2,0.20986,203533.02466008
BAT-EUR,1705536000000,0.22277,0.22618,0.20836,0.21291,79452.38148011
BAT-EUR,1705449600000,0.22728,0.22798,0.22152,0.22478,158973.50671126
BAT-EUR,1705363200000,0.21975,0.22808,0.21932,0.22755,55346.54959693
BAT-EUR,1705276800000,0.21657,0.22366,0.21589,0.21836,48108.52646637
BAT-EUR,1705190400000,0.225,0.22725,0.21705,0.21818,63784.56863982
BAT-EUR,1705104000000,0.225,0.22884,0.21751,0.22557,88587.09596077
BAT-EUR,1705017600000,0.24012,0.24899,0.21712,0.22288,1710535.77248983
BAT-EUR,1704931200000,0.22123,0.241,0.22069,0.24005,643150.16644716
BAT-EUR,1704844800000,0.21196,0.22479,0.205,0.22022,117145.89413179
BAT-EUR,1704758400000,0.22277,0.23119,0.2054,0.21124,330316.73109095
BAT-EUR,1704672000000,0.21196,0.22235,0.19733,0.22235,213334.83873691
BAT-EUR,1704585600000,0.21153,0.23258,0.20817,0.20931,1217616.99602258
BAT-EUR,1704499200000,0.21623,0.21623,0.20371,0.21174,64362.93858002
BAT-EUR,1704412800000,0.22725,0.22804,0.20764,0.21652,257504.57022547
BAT-EUR,1704326400000,0.2277,0.22836,0.21847,0.22686,317423.13393755
BAT-EUR,1704240000000,0.2456,0.27023,0.20194,0.2279,1943255.98778057
BAT-EUR,1704153600000,0.23709,0.2445,0.236,0.2445,265106.6564828
BAT-EUR,1704067200000,0.23337,0.24018,0.23128,0.23688,128173.98701692
BAT-EUR,1703980800000,0.2258,0.24294,0.2258,0.23252,759412.16646047
BAT-EUR,1703894400000,0.22463,0.22918,0.21822,0.22423,88952.89626988
BAT-EUR,1703808000000,0.22915,0.23182,0.22,0.22446,148311.39708835
BAT-EUR,1703721600000,0.24213,0.24294,0.22795,0.2294,217758.14154939
BAT-EUR,1703635200000,0.23854,0.24467,0.22842,0.24076,157700.57109221
BAT-EUR,1703548800000,0.23828,0.24809,0.22175,0.23765,615497.48033066
BAT-EUR,1703462400000,0.22975,0.24024,0.22848,0.2387,154370.35076603
BAT-EUR,1703376000000,0.23129,0.23546,0.2244,0.22952,112749.50875022
BAT-EUR,1703289600000,0.22637,0.23159,0.22179,0.23157,172212.1940226
BAT-EUR,1703203200000,0.22267,0.22809,0.22096,0.22809,127230.46817116
BAT-EUR,1703116800000,0.21572,0.22298,0.21408,0.22241,152976.40435285
BAT-EUR,1703030400000,0.20778,0.21911,0.20572,0.21623,248350.83642637
BAT-EUR,1702944000000,0.21195,0.21464,0.2038,0.20491,75964.32525721
BAT-EUR,1702857600000,0.21709,0.21851,0.198,0.21179,222730.98473367
BAT-EUR,1702771200000,0.21818,0.22147,0.21476,0.21622,67311.27811728
BAT-EUR,1702684800000,0.21337,0.22193,0.21196,0.21742,119050.34766983
BAT-EUR,1702598400000,0.22351,0.2261,0.214,0.21474,60123.51416028
BAT-EUR,1702512000000,0.22253,0.22446,0.21622,0.22381,143493.09902103
BAT-EUR,1702425600000,0.21888,0.22277,0.21196,0.22175,475253.67199301
BAT-EUR,1702339200000,0.21612,0.22032,0.2134,0.22,377251.79243437
BAT-EUR,1702252800000,0.23554,0.236,0.206,0.2154,447038.2445335
BAT-EUR,1702166400000,0.23627,0.24048,0.2276,0.23552,58774.95098606
BAT-EUR,1702080000000,0.23596,0.24148,0.2333,0.2357,210225.17523018
BAT-EUR,1701993600000,0.22626,0.23674,0.22447,0.23622,487447.38262223
BAT-EUR,1701907200000,0.22146,0.2285,0.215,0.22659,345107.27019478
BAT-EUR,1701820800000,0.225,0.2283,0.2156,0.22141,258518.58662147
BAT-EUR,1701734400000,0.22572,0.23002,0.22034,0.22694,423087.14118813
BAT-EUR,1701648000000,0.21447,0.23647,0.20786,0.22747,8151174.39004252
BAT-EUR,1701561600000,0.21622,0.2255,0.21277,0.21436,465117.05324319
BAT-EUR,1701475200000,0.20911,0.22284,0.20638,0.21766,566621.95082704
BAT-EUR,1701388800000,0.20526,0.20831,0.20206,0.20767,121322.24777259
BAT-EUR,1701302400000,0.20778,0.22347,0.20096,0.20518,2103350.44495848
BAT-EUR,1701216000000,0.19316,0.21469,0.19185,0.20884,3745851.69537665
BAT-EUR,1701129600000,0.19106,0.1941,0.18718,0.19198,27153.08980781
BAT-EUR,1701043200000,0.19705,0.19716,0.18684,0.18996,52598.04818035
BAT-EUR,1700956800000,0.20131,0.20131,0.19359,0.19715,51319.23196136
BAT-EUR,1700870400000,0.19635,0.20211,0.19605,0.20175,59338.8205536
BAT-EUR,1700784000000,0.194,0.19742,0.19279,0.1961,48066.84919097
BAT-EUR,1700697600000,0.1921,0.1945,0.18867,0.19386,23300.8640994
BAT-EUR,1700611200000,0.18,0.19205,0.18,0.19205,104217.74751693
BAT-EUR,1700524800000,0.20252,0.20269,0.18063,0.18063,135840.62647983
BAT-EUR,1700438400000,0.20687,0.20725,0.2013,0.20207,65135.7985435
BAT-EUR,1700352000000,0.20166,0.20665,0.19879,0.20665,152994.74358753
BAT-EUR,1700265600000,0.20846,0.2087,0.19702,0.2035,55001.09802011
BAT-EUR,1700179200000,0.20475,0.21196,0.19922,0.20903,206675.05847709
BAT-EUR,1700092800000,0.21291,0.21672,0.20157,0.20407,86843.94436623
BAT-EUR,1700006400000,0.20283,0.21449,0.20092,0.21376,80242.63888689
BAT-EUR,1699920000000,0.21408,0.22151,0.19557,0.20391,206885.03372012
BAT-EUR,1699833600000,0.2258,0.23496,0.214,0.2155,184025.20159763
BAT-EUR,1699747200000,0.22003,0.24785,0.2122,0.22692,1315618.6853959
BAT-EUR,1699660800000,0.21158,0.222,0.202,0.21967,291778.91291507
BAT-EUR,1699574400000,0.20748,0.21126,0.202,0.21079,65317.2758145
BAT-EUR,1699488000000,0.21117,0.21781,0.18697,0.20779,735473.42157713
BAT-EUR,1699401600000,0.20157,0.21296,0.20157,0.21262,67180.86688039
BAT-EUR,1699315200000,0.2056,0.2056,0.19787,0.20234,28299.51226415
BAT-EUR,1699228800000,0.20272,0.20626,0.19972,0.20569,91308.94711188
BAT-EUR,1699142400000,0.19835,0.20392,0.19696,0.20315,105062.56560822
BAT-EUR,1699056000000,0.19402,0.19915,0.1932,0.19782,28752.12237652
BAT-EUR,1698969600000,0.19857,0.19857,0.19,0.19527,20278.95606395
BAT-EUR,1698883200000,0.20302,0.20456,0.19258,0.19849,104760.98934883
BAT-EUR,1698796800000,0.1963,0.20319,0.19085,0.20136,81586.30604701
BAT-EUR,1698710400000,0.19722,0.2006,0.1879,0.19501,55772.19982189
BAT-EUR,1698624000000,0.19419,0.201,0.19272,0.19725,161498.20171131
BAT-EUR,1698537600000,0.19103,0.19589,0.18914,0.19497,146328.23139502
BAT-EUR,1698451200000,0.18619,0.193,0.18619,0.18999,100492.61416004
BAT-EUR,1698364800000,0.19023,0.19057,0.18549,0.18576,18168.32833483
BAT-EUR,1698278400000,0.1881,0.19486,0.18413,0.19098,43639.33199693
BAT-EUR,1698192000000,0.189,0.19306,0.18719,0.18842,91512.34229801
BAT-EUR,1698105600000,0.19193,0.19549,0.18396,0.18892,82550.59401676
BAT-EUR,1698019200000,0.18796,0.1921,0.18053,0.19111,261953.52618049
BAT-EUR,1697932800000,0.18098,0.18867,0.17862,0.18817,207495.1022718
BAT-EUR,1697846400000,0.17103,0.18229,0.17078,0.18056,148804.65367255
BAT-EUR,1697760000000,0.1644,0.17227,0.16436,0.17227,77680.48533226
BAT-EUR,1697673600000,0.16488,0.16524,0.1602,0.16446,7846.00464693
BAT-EUR,1697587200000,0.16944,0.17061,0.16448,0.16525,16338.43733918
BAT-EUR,1697500800000,0.17331,0.17505,0.16972,0.17026,98243.67833436
BAT-EUR,1697414400000,0.16595,0.17557,0.16595,0.17442,347114.23184798
BAT-EUR,1697328000000,0.16419,0.17327,0.16275,0.16628,885772.73585637
BAT-EUR,1697241600000,0.16111,0.16287,0.16055,0.16266,6933.63931711
BAT-EUR,1697155200000,0.15974,0.16329,0.15933,0.16234,11757.18280955
BAT-EUR,1697068800000,0.15789,0.15942,0.15715,0.15884,7651.53802796
BAT-EUR,1696982400000,0.1597,0.16211,0.15727,0.15808,5327.96352789
BAT-EUR,1696896000000,0.16357,0.16357,0.16018,0.16086,10349.74902516
BAT-EUR,1696809600000,0.17402,0.17402,0.15928,0.16148,71325.39575415
BAT-EUR,1696723200000,0.1642,0.1753,0.16199,0.17416,232013.30284277
BAT-EUR,1696636800000,0.16511,0.16511,0.1631,0.16357,5279.60781192
BAT-EUR,1696550400000,0.1616,0.16461,0.1616,0.16389,49522.43565238
BAT-EUR,1696464000000,0.165,0.16625,0.16281,0.16298,43435.6570373
BAT-EUR,1696377600000,0.165,0.16672,0.16112,0.16606,66879.9667715
BAT-EUR,1696291200000,0.16907,0.17144,0.16739,0.16739,45116.84824369
BAT-EUR,1696204800000,0.17563,0.17584,0.16728,0.16859,29479.0285699
BAT-EUR,1696118400000,0.17074,0.1764,0.17034,0.17539,62959.89320694
BAT-EUR,1696032000000,0.1667,0.17094,0.16627,0.17022,15474.52146068
BAT-EUR,1695945600000,0.16439,0.16666,0.16421,0.16654,21633.27374053
BAT-EUR,1695859200000,0.16114,0.16441,0.16111,0.16441,64408.69353841
BAT-EUR,1695772800000,0.15991,0.16191,0.15882,0.16079,8369.69250741
BAT-EUR,1695686400000,0.1624,0.1624,0.15862,0.15884,7177.88826024
BAT-EUR,1695600000000,0.16198,0.16304,0.1599,0.16191,4009.52925181
BAT-EUR,1695513600000,0.16589,0.16589,0.16166,0.16166,17087.40927345
BAT-EUR,1695427200000,0.16518,0.16594,0.16427,0.16559,13587.55542739
BAT-EUR,1695340800000,0.16386,0.16522,0.16287,0.16417,30832.86448505
BAT-EUR,1695254400000,0.16332,0.16432,0.16,0.16181,4044.60079813
BAT-EUR,1695168000000,0.16357,0.16512,0.163,0.16484,96310.61954139
BAT-EUR,1695081600000,0.15994,0.16652,0.15994,0.1647,24042.87585645
BAT-EUR,1694995200000,0.15819,0.16419,0.15684,0.1613,12972.38528498
BAT-EUR,1694908800000,0.16255,0.16294,0.15664,0.15778,5256.30945585
BAT-EUR,1694822400000,0.16504,0.16778,0.16422,0.16551,20452.38839011
BAT-EUR,1694736000000,0.16169,0.16425,0.16035,0.16425,18416.2138529
BAT-EUR,1694649600000,0.15785,0.16249,0.1565,0.16223,48822.57557471
BAT-EUR,1694563200000,0.15033,0.15689,0.15025,0.15599,95367.34271266
BAT-EUR,1694476800000,0.14953,0.1553,0.14915,0.15092,37185.71137017
BAT-EUR,1694390400000,0.1558,0.15615,0.14584,0.1487,79962.41195988
BAT-EUR,1694304000000,0.15926,0.15926,0.15166,0.1559,54669.06524888
BAT-EUR,1694217600000,0.15969,0.15969,0.15744,0.15917,29948.16040191
BAT-EUR,1694131200000,0.16142,0.16142,0.15617,0.15951,15334.15336705
BAT-EUR,1694044800000,0.15711,0.16107,0.15672,0.16098,15940.71743181
BAT-EUR,1693958400000,0.15747,0.16128,0.15627,0.15966,69447.44146862
BAT-EUR,1693872000000,0.1552,0.15713,0.15372,0.15662,91777.59307592
BAT-EUR,1693785600000,0.15453,0.1571,0.15382,0.15388,5962.95534785
BAT-EUR,1693699200000,0.156,0.156,0.15317,0.15523,13947.72923276
BAT-EUR,1693612800000,0.15535,0.15877,0.15386,0.1548,9539.57152864
BAT-EUR,1693526400000,0.15658,0.15713,0.1521,0.15386,40493.59328243
BAT-EUR,1693440000000,0.16292,0.16292,0.15383,0.15685,33908.76978748
BAT-EUR,1693353600000,0.1655,0.16694,0.16105,0.16291,82981.03768721
BAT-EUR,1693267200000,0.15955,0.16693,0.15469,0.16539,123488.12557317
BAT-EUR,1693180800000,0.16094,0.16094,0.15664,0.15982,16415.267955
BAT-EUR,1693094400000,0.15918,0.16062,0.15771,0.16062,12167.17894912
BAT-EUR,1693008000000,0.16119,0.1625,0.1593,0.15993,19134.96273383
BAT-EUR,1692921600000,0.16095,0.16137,0.15927,0.16103,33703.41280908
BAT-EUR,1692835200000,0.16157,0.16259,0.15879,0.15979,249427.50026197
BAT-EUR,1692748800000,0.15978,0.16303,0.15863,0.16291,63458.18159997
BAT-EUR,1692662400000,0.15925,0.16249,0.15526,0.15965,102196.84548599
BAT-EUR,1692576000000,0.16182,0.16503,0.15555,0.15694,83208.08922982
BAT-EUR,1692489600000,0.16064,0.16224,0.15977,0.16159,122902.88240692
BAT-EUR,1692403200000,0.15736,0.16038,0.15596,0.16028,45324.75751324
BAT-EUR,1692316800000,0.15359,0.15827,0.153,0.15827,165252.45647431
BAT-EUR,1692230400000,0.16815,0.17251,0.14022,0.15408,208554.1642812
BAT-EUR,1692144000000,0.1819,0.18191,0.16737,0.17053,224309.36505515
BAT-EUR,1692057600000,0.19493,0.19493,0.17649,0.18472,36323.69549318
BAT-EUR,1691971200000,0.19304,0.19565,0.19108,0.19436,13416.90406974
BAT-EUR,1691884800000,0.1954,0.19689,0.19277,0.19277,60871.89146759
BAT-EUR,1691798400000,0.20104,0.20491,0.19675,0.19717,30959.41933134
BAT-EUR,1691712000000,0.19472,0.20716,0.19472,0.19941,974941.4587414
BAT-EUR,1691625600000,0.19694,0.20085,0.19479,0.19531,85426.7079104
BAT-EUR,1691539200000,0.19524,0.19876,0.19189,0.19314,30359.00149353
BAT-EUR,1691452800000,0.18641,0.20297,0.18589,0.19471,721812.639619
BAT-EUR,1691366400000,0.19154,0.19878,0.18021,0.18737,2005991.24339592
BAT-EUR,1691280000000,0.18891,0.19198,0.18544,0.19053,50824.13121241
BAT-EUR,1691193600000,0.19009,0.19009,0.18422,0.18868,80583.78602703
BAT-EUR,1691107200000,0.18386,0.19332,0.1838,0.19318,460234.01489541
BAT-EUR,1691020800000,0.18428,0.19221,0.18407,0.18459,1767711.05962656
BAT-EUR,1690934400000,0.18816,0.18899,0.18225,0.18328,19225.49648718
BAT-EUR,1690848000000,0.18614,0.18819,0.18087,0.18819,148509.05429315
BAT-EUR,1690761600000,0.19251,0.19352,0.18524,0.18584,271043.03804339
BAT-EUR,1690675200000,0.1844,0.19495,0.18309,0.19247,619479.02975549
BAT-EUR,1690588800000,0.18128,0.1839,0.18112,0.18345,14149.28210233
BAT-EUR,1690502400000,0.1797,0.18133,0.1789,0.18052,10426.5596146
BAT-EUR,1690416000000,0.17823,0.18097,0.17823,0.17987,15823.52749918
BAT-EUR,1690329600000,0.17746,0.17856,0.17549,0.17795,31647.63614877
BAT-EUR,1690243200000,0.17767,0.17956,0.17678,0.1792,18821.43143621
BAT-EUR,1690156800000,0.18547,0.18547,0.1725,0.17879,117343.96826903
BAT-EUR,1690070400000,0.18464,0.19179,0.18456,0.18612,133237.76105412
BAT-EUR,1689984000000,0.18279,0.18444,0.17877,0.1801,29601.88404017
BAT-EUR,1689897600000,0.17883,0.184,0.17853,0.18255,31733.78239862
BAT-EUR,1689811200000,0.17901,0.18345,0.17717,0.17937,49876.33204321
BAT-EUR,1689724800000,0.17709,0.18003,0.17651,0.17804,72373.98430642
BAT-EUR,1689638400000,0.1844,0.1844,0.17487,0.17647,47304.60932286
BAT-EUR,1689552000000,0.1818,0.20155,0.17942,0.18446,367731.74613073
BAT-EUR,1689465600000,0.18402,0.18745,0.18256,0.18339,38314.5656353
BAT-EUR,1689379200000,0.18358,0.18919,0.18231,0.18724,96889.37222155
BAT-EUR,1689292800000,0.19015,0.19313,0.17864,0.18419,273264.90511666
BAT-EUR,1689206400000,0.17488,0.19011,0.16541,0.18979,435256.25410819
BAT-EUR,1689120000000,0.17675,0.17801,0.17314,0.1764,21729.25231586
BAT-EUR,1689033600000,0.17224,0.17672,0.17224,0.17657,52662.93349994
BAT-EUR,1688947200000,0.16993,0.1757,0.1682,0.17229,22366.38837036
BAT-EUR,1688860800000,0.1727,0.173,0.17057,0.17157,11537.03142389
BAT-EUR,1688774400000,0.17254,0.1741,0.16963,0.17168,22647.36558186
BAT-EUR,1688688000000,0.17338,0.17527,0.1715,0.17289,38176.11838188
BAT-EUR,1688601600000,0.18187,0.18756,0.1736,0.1736,22885.39975758
BAT-EUR,1688515200000,0.19005,0.1992,0.18084,0.18395,100393.91154243
BAT-EUR,1688428800000,0.18722,0.19012,0.18444,0.1894,47623.30291186
BAT-EUR,1688342400000,0.18945,0.1929,0.18478,0.1875,179060.06711969
BAT-EUR,1688256000000,0.19041,0.19041,0.1831,0.18823,27336.55354884
BAT-EUR,1688169600000,0.18333,0.19067,0.18254,0.19061,41152.43639421
BAT-EUR,1688083200000,0.17486,0.18552,0.17001,0.18274,71761.66397559
BAT-EUR,1687996800000,0.16895,0.17505,0.16895,0.17438,7735.33655201
BAT-EUR,1687910400000,0.1788,0.17925,0.16773,0.16972,43243.96773578
BAT-EUR,1687824000000,0.17794,0.18051,0.17662,0.18051,14747.22505708
BAT-EUR,1687737600000,0.17638,0.183,0.17603,0.17792,12661.34013244
BAT-EUR,1687651200000,0.18253,0.18691,0.18048,0.18123,20190.99482476
BAT-EUR,1687564800000,0.1757,0.18568,0.1753,0.18216,42344.01770348
BAT-EUR,1687478400000,0.16762,0.17762,0.16762,0.1757,26727.77921459
BAT-EUR,1687392000000,0.17054,0.17375,0.16638,0.16853,40278.4267361
BAT-EUR,1687305600000,0.16268,0.17063,0.16268,0.16819,50028.9153963
BAT-EUR,1687219200000,0.15829,0.16198,0.155,0.16198,73190.55267083
BAT-EUR,1687132800000,0.15561,0.15949,0.15561,0.15733,19126.37242884
BAT-EUR,1687046400000,0.15897,0.15897,0.1553,0.1553,25626.94626982
BAT-EUR,1686960000000,0.15788,0.16167,0.15755,0.15909,65776.24904599
BAT-EUR,1686873600000,0.15472,0.1593,0.15295,0.15753,106848.58994494
BAT-EUR,1686787200000,0.1527,0.15495,0.15004,0.15409,15503.9398501
BAT-EUR,1686700800000,0.15752,0.15777,0.14927,0.15148,30255.03160159
BAT-EUR,1686614400000,0.15827,0.16006,0.1563,0.15632,76212.82023777
BAT-EUR,1686528000000,0.15987,0.15988,0.1541,0.15735,35617.00846472
BAT-EUR,1686441600000,0.15872,0.16176,0.15706,0.1586,14740.6851339
BAT-EUR,1686355200000,0.17591,0.17591,0.139,0.16033,154858.59304085
BAT-EUR,1686268800000,0.18237,0.18378,0.17834,0.17882,45278.38395292
BAT-EUR,1686182400000,0.1842,0.18436,0.1821,0.1822,10123.13531766
BAT-EUR,1686096000000,0.19199,0.19199,0.18346,0.18346,25764.92875522
BAT-EUR,1686009600000,0.1847,0.19381,0.18403,0.19344,51904.44244365
BAT-EUR,1685923200000,0.20388,0.20388,0.18216,0.18518,184872.99989734
BAT-EUR,1685836800000,0.2031,0.20603,0.20235,0.20304,57109.94737011
BAT-EUR,1685750400000,0.20091,0.20366,0.20091,0.20173,73799.37668784
BAT-EUR,1685664000000,0.19857,0.20291,0.19796,0.2029,13790.63765509
BAT-EUR,1685577600000,0.19954,0.20092,0.19766,0.19989,22450.62711309
BAT-EUR,1685491200000,0.2035,0.20447,0.19751,0.1999,71420.65147162
BAT-EUR,1685404800000,0.20769,0.21039,0.20297,0.20418,43590.40475965
BAT-EUR,1685318400000,0.21027,0.21045,0.20643,0.20778,27265.83884758
BAT-EUR,1685232000000,0.20566,0.21317,0.20566,0.21041,13082.65305783
BAT-EUR,1685145600000,0.20291,0.20552,0.20291,0.20499,17770.69895736
BAT-EUR,1685059200000,0.2019,0.20364,0.19955,0.20364,7906.91390745
BAT-EUR,1684972800000,0.20137,0.20403,0.19982,0.20196,14101.24181496
BAT-EUR,1684886400000,0.20599,0.20624,0.19744,0.20109,30339.62972219
BAT-EUR,1684800000000,0.20672,0.20803,0.20608,0.2069,8611.21288515
BAT-EUR,1684713600000,0.20141,0.20632,0.19975,0.20521,39525.32803855
BAT-EUR,1684627200000,0.20509,0.2054,0.2,0.20017,29306.69949272
BAT-EUR,1684540800000,0.20375,0.20539,0.20314,0.20389,36741.84433222
BAT-EUR,1684454400000,0.20789,0.2079,0.2051,0.20533,45471.34750603
BAT-EUR,1684368000000,0.20753,0.20789,0.20284,0.20741,12628.566695
BAT-EUR,1684281600000,0.20388,0.2085,0.2019,0.20803,6012.96030412
BAT-EUR,1684195200000,0.201,0.20399,0.20042,0.20385,32392.06753006
BAT-EUR,1684108800000,0.19949,0.20337,0.19702,0.20255,33464.78103112
BAT-EUR,1684022400000,0.19354,0.19919,0.19308,0.19919,58528.68035506
BAT-EUR,1683936000000,0.19631,0.19631,0.19356,0.19493,7094.30782221
BAT-EUR,1683849600000,0.19468,0.19655,0.18711,0.19655,99315.91182932
BAT-EUR,1683763200000,0.19908,0.212,0.19102,0.19465,185205.91113802
BAT-EUR,1683676800000,0.19922,0.20274,0.19051,0.20112,145585.31359804
BAT-EUR,1683590400000,0.19486,0.19915,0.19486,0.19879,11532.74966823
BAT-EUR,1683504000000,0.20846,0.20849,0.18731,0.19322,211478.5823268
BAT-EUR,1683417600000,0.21164,0.21164,0.20852,0.21007,88930.9436795
BAT-EUR,1683331200000,0.22114,0.22143,0.20863,0.21156,24314.17022619
BAT-EUR,1683244800000,0.21685,0.22204,0.21585,0.22161,124801.21662086
BAT-EUR,1683158400000,0.21833,0.21856,0.2157,0.21617,39588.54872564
BAT-EUR,1683072000000,0.21453,0.21974,0.21043,0.21974,13413.76983017
BAT-EUR,1682985600000,0.21413,0.21813,0.21265,0.21813,208230.94310381
BAT-EUR,1682899200000,0.22296,0.22373,0.21276,0.21512,245265.41529575
BAT-EUR,1682812800000,0.22806,0.22992,0.22231,0.22411,38670.35968602
BAT-EUR,1682726400000,0.23005,0.23172,0.22852,0.22943,5318.30073735
BAT-EUR,1682640000000,0.23223,0.23234,0.2261,0.22926,59989.86686581
BAT-EUR,1682553600000,0.22437,0.23345,0.22424,0.23217,69550.83402653
BAT-EUR,1682467200000,0.22934,0.23747,0.21364,0.22478,97355.90302986
BAT-EUR,1682380800000,0.2244,0.23,0.2193,0.22977,109338.07457037
BAT-EUR,1682294400000,0.23154,0.23154,0.22282,0.22541,60453.61043947
BAT-EUR,1682208000000,0.23188,0.23267,0.22459,0.22856,61558.15915354
BAT-EUR,1682121600000,0.2249,0.23249,0.2249,0.23212,30883.6458125
BAT-EUR,1682035200000,0.23126,0.23813,0.22234,0.2239,101943.9136039
BAT-EUR,1681948800000,0.23911,0.23982,0.22848,0.23141,176222.1945687
BAT-EUR,1681862400000,0.25774,0.25798,0.23477,0.23667,274970.15153019
BAT-EUR,1681776000000,0.254,0.2632,0.25377,0.25863,54321.57432191
BAT-EUR,1681689600000,0.26391,0.26391,0.25332,0.25493,112808.39163587
BAT-EUR,1681603200000,0.25945,0.26759,0.2594,0.26361,53375.72489948
BAT-EUR,1681516800000,0.25889,0.26089,0.25531,0.26089,72030.61214893
BAT-EUR,1681430400000,0.25568,0.26309,0.2529,0.26081,171809.27454233
BAT-EUR,1681344000000,0.25704,0.25704,0.24935,0.25488,71319.85187393
BAT-EUR,1681257600000,0.25,0.258,0.24,0.258,195197.25739642
BAT-EUR,1681171200000,0.258,0.26044,0.25633,0.2576,48288.14344978
BAT-EUR,1681084800000,0.25471,0.25974,0.24954,0.25974,102529.27397611
BAT-EUR,1680998400000,0.25958,0.25958,0.24575,0.255,380972.78002619
BAT-EUR,1680912000000,0.26533,0.26708,0.2593,0.2593,48298.8719101
BAT-EUR,1680825600000,0.2598,0.27461,0.2598,0.27193,156523.50254899
BAT-EUR,1680739200000,0.2666,0.2666,0.2545,0.25978,152054.91395087
BAT-EUR,1680652800000,0.25412,0.29431,0.2532,0.26955,1713561.21878985
BAT-EUR,1680566400000,0.25268,0.26081,0.24419,0.25462,315833.93010573
BAT-EUR,1680480000000,0.24625,0.25431,0.23939,0.25096,365718.67510056
BAT-EUR,1680393600000,0.25252,0.27661,0.2411,0.24358,379277.6244512
BAT-EUR,1680307200000,0.24689,0.27,0.24689,0.25147,961968.98055784
BAT-EUR,1680220800000,0.2288,0.24902,0.22504,0.24751,127296.50656475
BAT-EUR,1680134400000,0.2343,0.23821,0.22504,0.22899,188004.6537809
BAT-EUR,1680048000000,0.22379,0.23677,0.22379,0.23677,420775.67030503
BAT-EUR,1679961600000,0.21643,0.22395,0.2163,0.22355,576815.40223322
BAT-EUR,1679875200000,0.2282,0.2282,0.21545,0.2178,384047.53474862
BAT-EUR,1679788800000,0.21825,0.24135,0.21825,0.22861,703072.15836976
BAT-EUR,1679702400000,0.22364,0.22534,0.21704,0.21846,1822488.78466731
BAT-EUR,1679616000000,0.23413,0.23488,0.22101,0.22583,132483.83102204
BAT-EUR,1679529600000,0.22169,0.23569,0.21662,0.23399,121322.52727049
BAT-EUR,1679443200000,0.23455,0.23482,0.21292,0.21974,175118.3986578
BAT-EUR,1679356800000,0.22827,0.23545,0.2162,0.23545,1171767.68088981
BAT-EUR,1679270400000,0.24189,0.24223,0.22696,0.229,1183124.24927321
BAT-EUR,1679184000000,0.23191,0.2438,0.2311,0.2418,77073.09594159
BAT-EUR,1679097600000,0.23998,0.2457,0.22965,0.23119,127327.62809769
BAT-EUR,1679011200000,0.22121,0.24029,0.2204,0.24018,269274.53521492
BAT-EUR,1678924800000,0.21938,0.2239,0.2087,0.22056,1690541.51687604
BAT-EUR,1678838400000,0.2323,0.23596,0.213,0.21905,381913.38422183
BAT-EUR,1678752000000,0.22054,0.24039,0.21701,0.23227,745720.15960739
BAT-EUR,1678665600000,0.21119,0.22198,0.20358,0.21941,679034.21908763
BAT-EUR,1678579200000,0.19395,0.21014,0.19093,0.21014,252875.52138541
BAT-EUR,1678492800000,0.20285,0.20732,0.18867,0.19511,629414.85279425
BAT-EUR,1678406400000,0.20748,0.20751,0.19314,0.20067,821246.63927051
BAT-EUR,1678320000000,0.22397,0.22952,0.20499,0.20647,191019.10721425
BAT-EUR,1678233600000,0.2377,0.2385,0.22088,0.22439,217505.18596746
BAT-EUR,1678147200000,0.24245,0.24653,0.23,0.23782,142305.529848
BAT-EUR,1678060800000,0.24103,0.24329,0.23531,0.24188,137108.97243277
BAT-EUR,1677974400000,0.2445,0.24698,0.24058,0.24058,120047.97924639
BAT-EUR,1677888000000,0.25371,0.25579,0.23778,0.2438,74784.33695254
BAT-EUR,1677801600000,0.2763,0.27647,0.24256,0.25279,231163.29968094
BAT-EUR,1677715200000,0.2836,0.28792,0.26778,0.27644,119564.58028696
BAT-EUR,1677628800000,0.2729,0.28185,0.27,0.28081,172536.22132663
BAT-EUR,1677542400000,0.2871,0.2871,0.27363,0.27363,204268.56483048
BAT-EUR,1677456000000,0.2949,0.29876,0.28458,0.28619,289437.0239528
BAT-EUR,1677369600000,0.2775,0.2976,0.27593,0.29481,171156.89692076
BAT-EUR,1677283200000,0.2848,0.28534,0.2676,0.27711,47155.2798051
BAT-EUR,1677196800000,0.29884,0.30285,0.27836,0.2848,173595.48524956
BAT-EUR,1677110400000,0.3084,0.31105,0.29731,0.29858,209451.91416914
BAT-EUR,1677024000000,0.289,0.31615,0.289,0.3083,821952.08688928
BAT-EUR,1676937600000,0.2982,0.29903,0.28346,0.289,264849.16758123
BAT-EUR,1676851200000,0.28992,0.30198,0.28272,0.29811,128990.60783257
BAT-EUR,1676764800000,0.28713,0.29296,0.28138,0.28875,130579.09895843
BAT-EUR,1676678400000,0.28739,0.28924,0.28263,0.28813,78606.35400505
BAT-EUR,1676592000000,0.2753,0.2892,0.27292,0.28691,144900.45055036
BAT-EUR,1676505600000,0.29427,0.297,0.2753,0.2753,166443.96291915
BAT-EUR,1676419200000,0.27913,0.29368,0.27474,0.29368,150538.93524558
BAT-EUR,1676332800000,0.26629,0.28468,0.25914,0.27913,1468319.90125642
BAT-EUR,1676246400000,0.264,0.27331,0.2521,0.26737,506304.45085712
BAT-EUR,1676160000000,0.2546,0.28206,0.24901,0.26441,376966.18514299
BAT-EUR,1676073600000,0.25436,0.25535,0.24969,0.254,88231.31817981
BAT-EUR,1675987200000,0.24633,0.25866,0.2447,0.25455,86436.16659823
BAT-EUR,1675900800000,0.28173,0.28594,0.24,0.24615,179971.07988257
BAT-EUR,1675814400000,0.28021,0.29898,0.27386,0.28007,299558.12956798
BAT-EUR,1675728000000,0.25715,0.2801,0.2554,0.2797,145334.66825662
BAT-EUR,1675641600000,0.26556,0.2691,0.25597,0.25696,141359.4298438
BAT-EUR,1675555200000,0.2568,0.28885,0.25336,0.26722,715974.90495835
BAT-EUR,1675468800000,0.2578,0.26304,0.25408,0.25699,145802.51973941
BAT-EUR,1675382400000,0.24473,0.2561,0.24352,0.25529,182590.66283513
BAT-EUR,1675296000000,0.2465,0.25327,0.2431,0.2431,133675.93192096
BAT-EUR,1675209600000,0.23365,0.24756,0.22873,0.24645,240240.74523437
BAT-EUR,1675123200000,0.22718,0.23481,0.2242,0.23259,119639.67871269
BAT-EUR,1675036800000,0.2509,0.2509,0.2223,0.2273,290384.80103959
BAT-EUR,1674950400000,0.23911,0.25342,0.23911,0.25081,429595.30449159
BAT-EUR,1674864000000,0.24438,0.24875,0.23672,0.23904,57064.61043082
BAT-EUR,1674777600000,0.23966,0.24392,0.23155,0.24392,110844.58799815
BAT-EUR,1674691200000,0.238,0.25256,0.2337,0.23958,342410.64179041
BAT-EUR,1674604800000,0.22,0.23477,0.21523,0.2326,105640.45630638
BAT-EUR,1674518400000,0.23516,0.24792,0.22098,0.22254,227232.31108136
BAT-EUR,1674432000000,0.22529,0.24406,0.22514,0.23524,168503.35029986
BAT-EUR,1674345600000,0.22941,0.233,0.22001,0.22476,168205.18727831
BAT-EUR,1674259200000,0.23407,0.23589,0.22516,0.22648,235872.77939278
BAT-EUR,1674172800000,0.221,0.23372,0.21564,0.23345,378166.35811752
BAT-EUR,1674086400000,0.20669,0.2342,0.20455,0.22093,1136828.70101907
BAT-EUR,1674000000000,0.2168,0.22833,0.20088,0.20681,426672.56921248
BAT-EUR,1673913600000,0.21308,0.21648,0.2107,0.21421,41837.54969127
BAT-EUR,1673827200000,0.2155,0.22148,0.2039,0.21346,213848.55655526
BAT-EUR,1673740800000,0.20915,0.21716,0.20487,0.2154,152506.64678747
BAT-EUR,1673654400000,0.19885,0.2201,0.19642,0.20938,836915.09771805
BAT-EUR,1673568000000,0.18916,0.19806,0.18746,0.19721,113921.72510431
BAT-EUR,1673481600000,0.18779,0.19199,0.18198,0.18781,171489.09704827
BAT-EUR,1673395200000,0.18327,0.18669,0.17709,0.18669,156765.53485253
BAT-EUR,1673308800000,0.18508,0.1858,0.18086,0.18265,77588.31571404
BAT-EUR,1673222400000,0.17623,0.18687,0.17623,0.18352,190105.82448836
BAT-EUR,1673136000000,0.17021,0.17646,0.16895,0.17575,81305.86807127
BAT-EUR,1673049600000,0.16763,0.17183,0.16763,0.16981,38705.24271319
BAT-EUR,1672963200000,0.16705,0.16944,0.16235,0.16648,96127.42394245
BAT-EUR,1672876800000,0.17033,0.1727,0.16628,0.16652,33340.93043371
BAT-EUR,1672790400000,0.1645,0.1723,0.1645,0.17069,164155.26339452
BAT-EUR,1672704000000,0.1621,0.16467,0.16088,0.16467,120648.86227609
BAT-EUR,1672617600000,0.15718,0.16395,0.15444,0.16209,224075.14784274
BAT-EUR,1672531200000,0.1547,0.15808,0.15409,0.15691,91447.76196813
BAT-EUR,1672444800000,0.15448,0.1574,0.15447,0.15462,173999.48412761
BAT-EUR,1672358400000,0.15642,0.15642,0.15054,0.15343,107716.83959902
BAT-EUR,1672272000000,0.1577,0.15935,0.152,0.15571,236185.32872039
BAT-EUR,1672185600000,0.1681,0.1683,0.156,0.15795,99390.14766941
BAT-EUR,1672099200000,0.1743,0.17438,0.16613,0.16823,125852.17726952
BAT-EUR,1672012800000,0.17511,0.17648,0.17299,0.17424,95213.97615639
BAT-EUR,1671926400000,0.1775,0.17888,0.17361,0.1752,45395.07800057
BAT-EUR,1671840000000,0.17813,0.17918,0.17687,0.17728,18557.55673511
BAT-EUR,1671753600000,0.17949,0.18025,0.1778,0.17793,86848.99589716
BAT-EUR,1671667200000,0.177,0.1788,0.17371,0.1788,67840.77891364
BAT-EUR,1671580800000,0.1776,0.17873,0.17371,0.17668,65643.90055318
BAT-EUR,1671494400000,0.1694,0.17776,0.1694,0.17754,62557.49807453
BAT-EUR,1671408000000,0.18093,0.18185,0.16615,0.169,96847.764789
BAT-EUR,1671321600000,0.18027,0.18137,0.17747,0.17891,76368.03471443
BAT-EUR,1671235200000,0.1809,0.18258,0.17669,0.18042,52333.82951227
BAT-EUR,1671148800000,0.20299,0.20345,0.17896,0.18129,147952.32281294
BAT-EUR,1671062400000,0.20948,0.21003,0.20241,0.20241,37953.67733271
BAT-EUR,1670976000000,0.2142,0.21421,0.20835,0.21,72684.0473772
BAT-EUR,1670889600000,0.21156,0.21375,0.20132,0.21271,160711.46563997
BAT-EUR,1670803200000,0.21297,0.21297,0.20553,0.21047,131865.31769538
BAT-EUR,1670716800000,0.21588,0.21817,0.21259,0.21259,27735.65925254
BAT-EUR,1670630400000,0.21304,0.21715,0.21288,0.21554,145270.68056701
BAT-EUR,1670544000000,0.21483,0.21483,0.21128,0.21236,179466.67308428
BAT-EUR,1670457600000,0.21131,0.2152,0.20899,0.2147,79073.31497112
BAT-EUR,1670371200000,0.22301,0.22301,0.20986,0.21194,75791.79055729
BAT-EUR,1670284800000,0.22207,0.22271,0.2199,0.22202,43261.11313239
BAT-EUR,1670198400000,0.22111,0.22636,0.2184,0.22036,102049.7498793
BAT-EUR,1670112000000,0.21886,0.22299,0.21761,0.22142,87542.60421087
BAT-EUR,1670025600000,0.2254,0.22983,0.21734,0.21748,285918.73219142
BAT-EUR,1669939200000,0.22015,0.22539,0.21704,0.22483,70619.83674222
BAT-EUR,1669852800000,0.22511,0.22606,0.21719,0.21867,58815.85836381
BAT-EUR,1669766400000,0.21907,0.23,0.21907,0.22958,40220.664781
BAT-EUR,1669680000000,0.21529,0.22042,0.21375,0.21863,60160.9602344
BAT-EUR,1669593600000,0.22058,0.22139,0.21084,0.21599,75457.86265046
BAT-EUR,1669507200000,0.21818,0.22415,0.21818,0.2199,75907.72818208
BAT-EUR,1669420800000,0.22079,0.22501,0.21799,0.21799,44991.02312816
BAT-EUR,1669334400000,0.22112,0.22207,0.21469,0.21821,33863.14505686
BAT-EUR,1669248000000,0.22266,0.22357,0.21544,0.2206,105226.00313463
BAT-EUR,1669161600000,0.21734,0.22315,0.21694,0.22073,63876.01166497
BAT-EUR,1669075200000,0.21591,0.21785,0.2065,0.21716,55476.22561179
BAT-EUR,1668988800000,0.21183,0.21769,0.20678,0.21427,61395.8987642
BAT-EUR,1668902400000,0.22462,0.22856,0.20958,0.21204,96673.4674796
BAT-EUR,1668816000000,0.21563,0.22462,0.21404,0.22302,91478.84802582
BAT-EUR,1668729600000,0.21393,0.2189,0.21313,0.21708,49117.72459952
BAT-EUR,1668643200000,0.21629,0.21984,0.21213,0.21558,31355.09336226
BAT-EUR,1668556800000,0.22181,0.22544,0.21388,0.21605,88521.16871832
BAT-EUR,1668470400000,0.21758,0.2286,0.21711,0.22268,97630.42037116
BAT-EUR,1668384000000,0.21469,0.22104,0.2038,0.21783,241755.6298485
BAT-EUR,1668297600000,0.22721,0.23195,0.21319,0.21623,233275.6658936
BAT-EUR,1668211200000,0.24133,0.24133,0.22724,0.22727,120838.19686522
BAT-EUR,1668124800000,0.26365,0.26827,0.23817,0.24615,251742.20619924
BAT-EUR,1668038400000,0.23046,0.2689,0.23046,0.26216,376904.38017011
BAT-EUR,1667952000000,0.2736,0.28121,0.2253,0.232,842112.99802261
BAT-EUR,1667865600000,0.3227,0.32607,0.255,0.27621,182121.54663304
BAT-EUR,1667779200000,0.31757,0.3394,0.31688,0.32125,169789.6523803
BAT-EUR,1667692800000,0.33352,0.33587,0.31714,0.3186,115512.96592846
BAT-EUR,1667606400000,0.3424,0.34724,0.3285,0.33279,62074.180181
BAT-EUR,1667520000000,0.33176,0.34542,0.3278,0.34053,185617.45146007
BAT-EUR,1667433600000,0.31335,0.35848,0.31216,0.33145,682313.59606614
BAT-EUR,1667347200000,0.2975,0.3458,0.2975,0.31209,1550437.12811844
BAT-EUR,1667260800000,0.29912,0.30409,0.29797,0.29943,44694.23048725
BAT-EUR,1667174400000,0.29909,0.30492,0.29458,0.29947,36506.78013533
BAT-EUR,1667088000000,0.30596,0.31069,0.29393,0.29837,63521.57486487
BAT-EUR,1667001600000,0.29722,0.31615,0.29627,0.30573,128248.63887346
BAT-EUR,1666915200000,0.28587,0.29484,0.282,0.294,46774.85666946
BAT-EUR,1666828800000,0.2885,0.29965,0.28505,0.28537,24768.4278773
BAT-EUR,1666742400000,0.28979,0.29361,0.28599,0.28845,68858.95566958
BAT-EUR,1666656000000,0.28363,0.29222,0.2804,0.28777,16605.77569943
BAT-EUR,1666569600000,0.28759,0.28759,0.276,0.28261,19557.26352565
BAT-EUR,1666483200000,0.28117,0.28838,0.27724,0.28838,66159.09687783
BAT-EUR,1666396800000,0.2781,0.28421,0.27745,0.27982,14202.2147945
BAT-EUR,1666310400000,0.2792,0.28169,0.27145,0.28169,53109.91150861
BAT-EUR,1666224000000,0.28272,0.2872,0.27818,0.27871,175839.78240368
BAT-EUR,1666137600000,0.28822,0.29108,0.2799,0.28083,26373.06644645
BAT-EUR,1666051200000,0.29839,0.29896,0.2843,0.28973,46375.20857634
BAT-EUR,1665964800000,0.29467,0.29848,0.29023,0.29566,181054.09428788
BAT-EUR,1665878400000,0.29407,0.29691,0.29205,0.29462,46414.29026317
BAT-EUR,1665792000000,0.2997,0.30017,0.2898,0.29113,41936.59205829
BAT-EUR,1665705600000,0.30854,0.31309,0.2956,0.29813,115191.39694895
BAT-EUR,1665619200000,0.29085,0.30835,0.27,0.30543,151468.27239325
BAT-EUR,1665532800000,0.29366,0.29525,0.29037,0.2923,27007.05786972
BAT-EUR,1665446400000,0.29531,0.29591,0.28857,0.2929,21145.36064325
BAT-EUR,1665360000000,0.31183,0.31183,0.29841,0.29924,33853.50328347
BAT-EUR,1665273600000,0.30588,0.31318,0.30551,0.30974,17333.15872195
BAT-EUR,1665187200000,0.31062,0.31062,0.30435,0.30672,32641.89853611
BAT-EUR,1665100800000,0.30936,0.3099,0.30426,0.3088,19399.40301514
BAT-EUR,1665014400000,0.30999,0.313,0.30787,0.30787,31312.50011252
BAT-EUR,1664928000000,0.30906,0.31056,0.30331,0.30629,81833.42626552
BAT-EUR,1664841600000,0.30824,0.31197,0.30619,0.31005,196093.74105688
BAT-EUR,1664755200000,0.29725,0.30814,0.29462,0.30814,76961.10867397
BAT-EUR,1664668800000,0.30748,0.30796,0.29705,0.29799,102078.65177737
BAT-EUR,1664582400000,0.31069,0.31262,0.30511,0.30706,13831.63108842
BAT-EUR,1664496000000,0.31334,0.31606,0.30627,0.30627,44868.03868114
BAT-EUR,1664409600000,0.31315,0.31323,0.30409,0.31323,52706.32650995
BAT-EUR,1664323200000,0.30468,0.3115,0.30317,0.31049,47574.34540713
BAT-EUR,1664236800000,0.31293,0.32311,0.30634,0.31013,91428.18265909
BAT-EUR,1664150400000,0.31037,0.31506,0.30369,0.3099,168550.39679307
BAT-EUR,1664064000000,0.31943,0.32099,0.30603,0.30924,141289.91557641
BAT-EUR,1663977600000,0.3229,0.32807,0.31714,0.31715,111288.33811698
BAT-EUR,1663891200000,0.31446,0.32577,0.30912,0.3229,122317.31492549
BAT-EUR,1663804800000,0.29356,0.31686,0.2935,0.31402,116361.76292145
BAT-EUR,1663718400000,0.2999,0.3175,0.29,0.2926,139558.05563222
BAT-EUR,1663632000000,0.3026,0.3062,0.29804,0.3003,168332.82727208
BAT-EUR,1663545600000,0.30303,0.30636,0.29301,0.3056,140808.63554342
BAT-EUR,1663459200000,0.32675,0.32782,0.2974,0.30244,99249.31278187
BAT-EUR,1663372800000,0.32309,0.32789,0.31934,0.32789,24032.83297189
BAT-EUR,1663286400000,0.31552,0.32105,0.31206,0.32105,67234.68659745
BAT-EUR,1663200000000,0.3272,0.3272,0.3143,0.31529,140229.18644431
BAT-EUR,1663113600000,0.32223,0.32932,0.3178,0.3265,125485.2252818
BAT-EUR,1663027200000,0.34646,0.35563,0.32154,0.32154,243949.84870732
BAT-EUR,1662940800000,0.34794,0.35821,0.34264,0.34969,93955.69905729
BAT-EUR,1662854400000,0.35378,0.36,0.3432,0.34823,184841.48204185
BAT-EUR,1662768000000,0.3521,0.35647,0.34518,0.35111,67572.20984635
BAT-EUR,1662681600000,0.32948,0.3563,0.32948,0.35201,242970.43024537
BAT-EUR,1662595200000,0.32457,0.3329,0.31842,0.32948,288659.08419221
BAT-EUR,1662508800000,0.31888,0.32882,0.312,0.32423,94081.63296645
BAT-EUR,1662422400000,0.34509,0.3486,0.317,0.3187,170645.36779111
BAT-EUR,1662336000000,0.35528,0.35539,0.33742,0.34405,46264.16348448
BAT-EUR,1662249600000,0.33961,0.35274,0.33747,0.35243,103401.95830115
BAT-EUR,1662163200000,0.33866,0.34045,0.33509,0.33735,56878.64828491
BAT-EUR,1662076800000,0.33803,0.34447,0.33371,0.33785,87075.53344042
BAT-EUR,1661990400000,0.33064,0.34131,0.32629,0.3396,59191.80649949
BAT-EUR,1661904000000,0.3414,0.34546,0.33413,0.33421,53131.7510933
BAT-EUR,1661817600000,0.3465,0.3509,0.32891,0.33754,90993.88029691
BAT-EUR,1661731200000,0.32957,0.34682,0.32635,0.34682,32341.52569299
BAT-EUR,1661644800000,0.34026,0.3433,0.3291,0.32971,28716.60357166
BAT-EUR,1661558400000,0.33997,0.34321,0.33439,0.34083,16270.55746264
BAT-EUR,1661472000000,0.37329,0.37662,0.33513,0.33806,150127.27063325
BAT-EUR,1661385600000,0.3709,0.37743,0.3683,0.37437,24458.41882879
BAT-EUR,1661299200000,0.37119,0.3808,0.36315,0.3724,45632.08167417
BAT-EUR,1661212800000,0.3648,0.37403,0.35479,0.37378,66177.96167367
BAT-EUR,1661126400000,0.36711,0.36711,0.34892,0.36042,21318.72701581
BAT-EUR,1661040000000,0.35859,0.37128,0.3551,0.36773,72750.72099664
BAT-EUR,1660953600000,0.36154,0.36752,0.3481,0.3567,68062.73510769
BAT-EUR,1660867200000,0.3882,0.3895,0.35498,0.35851,120907.24828687
BAT-EUR,1660780800000,0.40154,0.40826,0.38638,0.38945,26265.51313484
BAT-EUR,1660694400000,0.42538,0.433,0.398,0.40193,103437.37250812
BAT-EUR,1660608000000,0.4339,0.43502,0.41912,0.42101,58125.87958664
BAT-EUR,1660521600000,0.43277,0.44835,0.42722,0.43403,91155.87204801
BAT-EUR,1660435200000,0.44813,0.45949,0.42822,0.4334,86562.56142771
BAT-EUR,1660348800000,0.45224,0.45944,0.4446,0.44684,57605.01857881
BAT-EUR,1660262400000,0.44541,0.46692,0.43578,0.45594,135858.06474139
BAT-EUR,1660176000000,0.45017,0.4582,0.4394,0.4465,117317.82592314
BAT-EUR,1660089600000,0.42633,0.45329,0.407,0.45018,339257.37760157
BAT-EUR,1660003200000,0.4277,0.44859,0.4228,0.429,269808.02810129
BAT-EUR,1659916800000,0.42166,0.43969,0.4207,0.42819,132191.88019111
BAT-EUR,1659830400000,0.42345,0.42724,0.41538,0.42124,116473.08594811
BAT-EUR,1659744000000,0.42048,0.44793,0.41938,0.4253,252367.74441359
BAT-EUR,1659657600000,0.39328,0.43494,0.39266,0.4208,297576.32801489
BAT-EUR,1659571200000,0.39536,0.40328,0.38501,0.39177,73052.95969944
BAT-EUR,1659484800000,0.3883,0.40152,0.3794,0.38998,97647.53778609
BAT-EUR,1659398400000,0.4058,0.4096,0.38116,0.3952,72336.57259968
BAT-EUR,1659312000000,0.39042,0.43795,0.38953,0.40542,180728.73005009
BAT-EUR,1659225600000,0.3953,0.41603,0.3887,0.39155,95648.06902629
BAT-EUR,1659139200000,0.3963,0.41892,0.39347,0.39538,182599.49639831
BAT-EUR,1659052800000,0.40021,0.40972,0.38539,0.3965,143074.82852159
BAT-EUR,1658966400000,0.38768,0.40801,0.37686,0.4003,93845.83833734
BAT-EUR,1658880000000,0.35717,0.38703,0.35397,0.38553,98633.58125161
BAT-EUR,1658793600000,0.35053,0.36168,0.342,0.36168,118090.66953164
BAT-EUR,1658707200000,0.37911,0.37914,0.35171,0.35171,171722.78274226
BAT-EUR,1658620800000,0.38221,0.38933,0.37826,0.37999,36644.91446788
BAT-EUR,1658534400000,0.38019,0.39079,0.36774,0.3809,117903.29865811
BAT-EUR,1658448000000,0.39347,0.40973,0.37368,0.37893,135492.07536912
BAT-EUR,1658361600000,0.39091,0.39508,0.37074,0.39203,243860.12700505
BAT-EUR,1658275200000,0.42652,0.43169,0.38418,0.38668,203414.87979334
BAT-EUR,1658188800000,0.4068,0.4273,0.4048,0.41819,81609.49737474
BAT-EUR,1658102400000,0.37928,0.41203,0.37921,0.4073,132518.66921632
BAT-EUR,1658016000000,0.3957,0.40342,0.3794,0.3794,87838.81836423
BAT-EUR,1657929600000,0.38989,0.4,0.37984,0.39374,68722.62324643
BAT-EUR,1657843200000,0.38688,0.399,0.37874,0.38955,90221.85797017
BAT-EUR,1657756800000,0.38368,0.38607,0.35983,0.38559,122658.42851698
BAT-EUR,1657670400000,0.36635,0.38368,0.34631,0.38356,193685.24310702
BAT-EUR,1657584000000,0.36856,0.38665,0.3626,0.37285,180364.84359089
BAT-EUR,1657497600000,0.40063,0.40063,0.37087,0.37268,146732.01848748
BAT-EUR,1657411200000,0.42532,0.42553,0.3963,0.40095,136007.94971682
BAT-EUR,1657324800000,0.4269,0.43301,0.41534,0.42358,141997.00060161
BAT-EUR,1657238400000,0.44558,0.44833,0.42065,0.42942,293033.14564189
BAT-EUR,1657152000000,0.4318,0.4508,0.4318,0.44582,212032.3485466
BAT-EUR,1657065600000,0.4275,0.43591,0.4164,0.433,245570.23077717
BAT-EUR,1656979200000,0.39295,0.4436,0.39295,0.42963,1013694.86852227
BAT-EUR,1656892800000,0.3831,0.3884,0.36938,0.38691,96125.93012537
BAT-EUR,1656806400000,0.39145,0.39145,0.36992,0.384,55490.03822735
BAT-EUR,1656720000000,0.3846,0.40335,0.3803,0.39399,92830.94002999
BAT-EUR,1656633600000,0.37156,0.40124,0.36853,0.383,558117.2985973
BAT-EUR,1656547200000,0.3661,0.37366,0.3373,0.37366,182364.89804962
BAT-EUR,1656460800000,0.3528,0.37368,0.34222,0.36703,131843.43111481
BAT-EUR,1656374400000,0.36843,0.38521,0.34941,0.35288,193640.79815862
BAT-EUR,1656288000000,0.37132,0.38867,0.35973,0.36758,295819.71006293
BAT-EUR,1656201600000,0.40813,0.41136,0.372,0.372,170047.6232648
BAT-EUR,1656115200000,0.40321,0.41527,0.3823,0.4075,180037.74671222
BAT-EUR,1656028800000,0.38668,0.4212,0.3866,0.41441,331651.52262194
BAT-EUR,1655942400000,0.34396,0.3875,0.34396,0.38496,143912.22442056
BAT-EUR,1655856000000,0.35113,0.37068,0.33724,0.34445,320891.78390357
BAT-EUR,1655769600000,0.3443,0.38251,0.3443,0.3531,335011.90815282
BAT-EUR,1655683200000,0.32404,0.36747,0.32233,0.3443,573234.00126028
BAT-EUR,1655596800000,0.29628,0.32767,0.28127,0.3215,201068.169704
BAT-EUR,1655510400000,0.32242,0.32242,0.2772,0.29669,510879.18275856
BAT-EUR,1655424000000,0.30506,0.32767,0.29596,0.32182,262746.46311207
BAT-EUR,1655337600000,0.34662,0.34939,0.29481,0.29481,386100.54439901
BAT-EUR,1655251200000,0.2789,0.34827,0.2637,0.34332,2367035.2038407
BAT-EUR,1655164800000,0.27363,0.2799,0.25,0.2799,242815.45692509
BAT-EUR,1655078400000,0.29306,0.29306,0.25334,0.26647,578780.45135395
BAT-EUR,1654992000000,0.32059,0.32094,0.29301,0.29301,271671.86998302
BAT-EUR,1654905600000,0.35005,0.35156,0.3144,0.31678,124334.5464385
BAT-EUR,1654819200000,0.37063,0.37183,0.34542,0.34544,158830.68022345
BAT-EUR,1654732800000,0.3661,0.38777,0.36414,0.37039,130425.72887719
BAT-EUR,1654646400000,0.37503,0.3793,0.3624,0.3728,114394.4202425
BAT-EUR,1654560000000,0.37227,0.37566,0.35239,0.3719,137387.24724158
BAT-EUR,1654473600000,0.35864,0.39287,0.35838,0.3767,117553.80986578
BAT-EUR,1654387200000,0.35332,0.36303,0.34797,0.35567,131793.18786856
BAT-EUR,1654300800000,0.35422,0.35785,0.34475,0.35514,97990.65497284
BAT-EUR,1654214400000,0.37244,0.37368,0.34692,0.35238,54989.77392729
BAT-EUR,1654128000000,0.36148,0.37478,0.35568,0.3716,69848.77203004
BAT-EUR,1654041600000,0.37533,0.39416,0.35132,0.36342,210116.3558333
BAT-EUR,1653955200000,0.37707,0.3818,0.3645,0.37696,57412.58435959
BAT-EUR,1653868800000,0.34792,0.37503,0.34606,0.3733,152735.23226516
BAT-EUR,1653782400000,0.34353,0.35094,0.33248,0.34522,80796.71149184
BAT-EUR,1653696000000,0.33856,0.34742,0.33305,0.3403,35558.92270092
BAT-EUR,1653609600000,0.34674,0.3532,0.3259,0.333,158899.08422199
BAT-EUR,1653523200000,0.3698,0.37726,0.33494,0.3507,348691.88335246
BAT-EUR,1653436800000,0.36596,0.37104,0.35368,0.36294,136576.25723564
BAT-EUR,1653350400000,0.36405,0.37245,0.34631,0.36737,130964.86750412
BAT-EUR,1653264000000,0.3852,0.39609,0.35515,0.36038,156652.93184261
BAT-EUR,1653177600000,0.37126,0.3874,0.36421,0.3865,82133.68149758
BAT-EUR,1653091200000,0.35898,0.37246,0.3565,0.36657,70569.27327072
BAT-EUR,1653004800000,0.36951,0.38603,0.35122,0.36153,123130.40011566
BAT-EUR,1652918400000,0.35784,0.3753,0.346,0.36561,122603.56727321
BAT-EUR,1652832000000,0.39427,0.39728,0.35111,0.35323,81641.68534216
BAT-EUR,1652745600000,0.38208,0.40268,0.37,0.39333,117182.83915984
BAT-EUR,1652659200000,0.41712,0.41712,0.36811,0.37528,151677.27866954
BAT-EUR,1652572800000,0.40313,0.41628,0.38,0.4154,119937.76294447
BAT-EUR,1652486400000,0.38134,0.40343,0.35341,0.40343,83531.39982026
BAT-EUR,1652400000000,0.34391,0.41126,0.34391,0.38473,144110.07930401
BAT-EUR,1652313600000,0.36121,0.3703,0.28177,0.3431,612288.59778164
BAT-EUR,1652227200000,0.44585,0.45704,0.32685,0.35487,1983148.92698136
BAT-EUR,1652140800000,0.41934,0.47957,0.40748,0.44282,410440.1106571
BAT-EUR,1652054400000,0.51971,0.52824,0.4152,0.41887,922120.7396426
BAT-EUR,1651968000000,0.52746,0.53012,0.50664,0.51512,144950.628397
BAT-EUR,1651881600000,0.5493,0.55001,0.51087,0.5301,158773.77739993
BAT-EUR,1651795200000,0.5572,0.55807,0.52689,0.55192,126744.84704726
BAT-EUR,1651708800000,0.61892,0.62155,0.53927,0.55507,273310.1674209
BAT-EUR,1651622400000,0.55642,0.61803,0.5512,0.61531,223431.20669887
BAT-EUR,1651536000000,0.55643,0.57681,0.53858,0.55109,63112.96852873
BAT-EUR,1651449600000,0.57279,0.58177,0.54282,0.56175,58051.677384
BAT-EUR,1651363200000,0.54139,0.57923,0.5357,0.56296,62081.43762952
BAT-EUR,1651276800000,0.59597,0.62693,0.52692,0.5409,100647.18523304
BAT-EUR,1651190400000,0.62707,0.62707,0.58344,0.5988,71070.95062523
BAT-EUR,1651104000000,0.63047,0.64359,0.62036,0.62834,54770.46812223
BAT-EUR,1651017600000,0.6164,0.64199,0.60951,0.62956,32126.63404331
BAT-EUR,1650931200000,0.67561,0.67728,0.6116,0.6173,102563.14143603
BAT-EUR,1650844800000,0.66976,0.6758,0.63066,0.6758,125956.7165923
BAT-EUR,1650758400000,0.6856,0.69437,0.6624,0.67206,37095.49994504
BAT-EUR,1650672000000,0.68558,0.6957,0.6676,0.68081,55865.5861885
BAT-EUR,1650585600000,0.69418,0.72412,0.67939,0.68555,57168.18187627
BAT-EUR,1650499200000,0.70179,0.75077,0.68601,0.69531,275274.97955227
BAT-EUR,1650412800000,0.71526,0.71526,0.68171,0.69918,102510.00392736
BAT-EUR,1650326400000,0.70581,0.7159,0.6896,0.7159,58081.01744835
BAT-EUR,1650240000000,0.66853,0.71298,0.65,0.70704,107210.98419765
BAT-EUR,1650153600000,0.71184,0.72089,0.66679,0.66969,54045.0148815
BAT-EUR,1650067200000,0.66999,0.72592,0.66999,0.7147,342338.17265077
BAT-EUR,1649980800000,0.66648,0.68036,0.66018,0.66977,35498.30620319
BAT-EUR,1649894400000,0.6838,0.69643,0.65068,0.66377,48986.06401597
BAT-EUR,1649808000000,0.6637,0.6819,0.65333,0.6819,67461.22798726
BAT-EUR,1649721600000,0.63351,0.66908,0.62907,0.66477,70400.47696145
BAT-EUR,1649635200000,0.68124,0.68633,0.61729,0.63104,106238.12427122
BAT-EUR,1649548800000,0.7065,0.71507,0.68362,0.68662,98331.66621351
BAT-EUR,1649462400000,0.68267,0.7111,0.68165,0.70999,58231.31322533
BAT-EUR,1649376000000,0.72654,0.73455,0.67446,0.67952,92556.19871398
BAT-EUR,1649289600000,0.69,0.7313,0.685,0.7313,42546.29804836
BAT-EUR,1649203200000,0.7683,0.7683,0.69,0.69,212912.02702396
BAT-EUR,1649116800000,0.81359,0.81835,0.76966,0.77136,100933.26076748
BAT-EUR,1649030400000,0.85691,0.85691,0.7814,0.81107,156086.53645868
BAT-EUR,1648944000000,0.85702,0.89135,0.83136,0.85765,128963.29919927
BAT-EUR,1648857600000,0.80229,0.8666,0.80229,0.8316,122195.16025114
BAT-EUR,1648771200000,0.7823,0.8125,0.74529,0.80968,104989.21582781
BAT-EUR,1648684800000,0.80489,0.8409,0.77715,0.7837,164095.38557959
BAT-EUR,1648598400000,0.80164,0.8194,0.7724,0.80452,85254.30838501
BAT-EUR,1648512000000,0.79907,0.82847,0.7795,0.80645,163828.06063513
BAT-EUR,1648425600000,0.82138,0.84664,0.7854,0.79277,196658.51300107
BAT-EUR,1648339200000,0.77974,0.82652,0.77529,0.8225,174872.93551736
BAT-EUR,1648252800000,0.758,0.78043,0.75643,0.78039,55820.45308913
BAT-EUR,1648166400000,0.77852,0.80024,0.74966,0.75903,198887.57240048
BAT-EUR,1648080000000,0.7592,0.79115,0.7497,0.77918,166941.89098635
BAT-EUR,1647993600000,0.73349,0.76311,0.72813,0.75937,179141.20207761
BAT-EUR,1647907200000,0.73247,0.75534,0.73202,0.73628,128366.20962728
BAT-EUR,1647820800000,0.7429,0.74893,0.72412,0.73905,100076.63249278
BAT-EUR,1647734400000,0.75999,0.7705,0.7298,0.7437,97080.65241818
BAT-EUR,1647648000000,0.76302,0.79649,0.7526,0.76176,295707.92841341
BAT-EUR,1647561600000,0.76573,0.76878,0.73054,0.76275,406067.58705456
BAT-EUR,1647475200000,0.74383,0.8046,0.74383,0.76608,141350.9936984
BAT-EUR,1647388800000,0.71951,0.77057,0.7101,0.74593,451408.41882124
BAT-EUR,1647302400000,0.6569,0.73919,0.6423,0.71723,644541.6096445
BAT-EUR,1647216000000,0.61054,0.66281,0.60829,0.656,82289.4828891
BAT-EUR,1647129600000,0.60678,0.67999,0.60594,0.61775,298928.9048194
BAT-EUR,1647043200000,0.60148,0.64789,0.6013,0.6071,142428.03156339
BAT-EUR,1646956800000,0.62432,0.63067,0.59023,0.5998,91837.72457648
BAT-EUR,1646870400000,0.61721,0.6584,0.58055,0.62531,286392.99293759
BAT-EUR,1646784000000,0.60424,0.63002,0.6038,0.61905,137341.23299559
BAT-EUR,1646697600000,0.58204,0.60788,0.58204,0.60246,18727.20674542
BAT-EUR,1646611200000,0.58784,0.61216,0.57005,0.58165,89756.78840163
BAT-EUR,1646524800000,0.61844,0.61963,0.58677,0.58776,49430.01152145
BAT-EUR,1646438400000,0.601,0.65563,0.5891,0.61825,43669.37242325
BAT-EUR,1646352000000,0.6438,0.6438,0.594,0.60116,120115.05275041
BAT-EUR,1646265600000,0.66369,0.66369,0.6267,0.64301,151992.25023191
BAT-EUR,1646179200000,0.67689,0.68733,0.64903,0.6567,140455.1533173
BAT-EUR,1646092800000,0.6638,0.68715,0.65553,0.68124,210794.44628698
BAT-EUR,1646006400000,0.59237,0.65867,0.58864,0.65855,215418.6703802
BAT-EUR,1645920000000,0.62305,0.63086,0.5843,0.5966,149469.10849815
BAT-EUR,1645833600000,0.62485,0.64555,0.61586,0.62133,114469.84648049
BAT-EUR,1645747200000,0.59005,0.63001,0.58401,0.62157,199313.43624757
BAT-EUR,1645660800000,0.58103,0.59481,0.50451,0.58894,388832.14380338
BAT-EUR,1645574400000,0.60576,0.62648,0.5783,0.5783,71978.39234671
BAT-EUR,1645488000000,0.5728,0.60553,0.55774,0.60553,132797.28616945
BAT-EUR,1645401600000,0.62155,0.64986,0.57,0.57,136536.65821521
BAT-EUR,1645315200000,0.66819,0.66819,0.61182,0.6283,56174.44820487
BAT-EUR,1645228800000,0.67,0.68098,0.64592,0.66971,116865.10811902
BAT-EUR,1645142400000,0.66876,0.69335,0.65784,0.66454,78774.18154746
BAT-EUR,1645056000000,0.73679,0.743,0.66504,0.66841,118391.11029645
BAT-EUR,1644969600000,0.75871,0.75871,0.71654,0.73878,89363.02481121
BAT-EUR,1644883200000,0.71817,0.7575,0.71817,0.75634,79580.73214812
BAT-EUR,1644796800000,0.71051,0.72074,0.6844,0.7125,79606.68082927
BAT-EUR,1644710400000,0.7203,0.72989,0.6908,0.70813,64073.78261697
BAT-EUR,1644624000000,0.72423,0.73446,0.69191,0.71501,133145.78015457
BAT-EUR,1644537600000,0.7727,0.78489,0.71842,0.72895,176578.76024861
BAT-EUR,1644451200000,0.82578,0.85285,0.76853,0.77587,168545.79357579
BAT-EUR,1644364800000,0.8097,0.83563,0.7907,0.82588,103149.33616228
BAT-EUR,1644278400000,0.8489,0.85796,0.77416,0.8088,221699.3354527
BAT-EUR,1644192000000,0.82427,0.86462,0.80148,0.84853,225755.00815218
BAT-EUR,1644105600000,0.80787,0.82571,0.78987,0.82242,98570.80326588
BAT-EUR,1644019200000,0.77952,0.83304,0.77739,0.80827,146195.03749774
BAT-EUR,1643932800000,0.72281,0.78793,0.71714,0.78511,162852.24077008
BAT-EUR,1643846400000,0.71828,0.7325,0.7,0.72108,104889.60161621
BAT-EUR,1643760000000,0.7511,0.7625,0.71261,0.71749,210956.82696411
BAT-EUR,1643673600000,0.75972,0.76381,0.74121,0.75219,116169.51474927
BAT-EUR,1643587200000,0.74253,0.7622,0.71588,0.75976,130749.09513588
BAT-EUR,1643500800000,0.76544,0.77529,0.73188,0.7483,176103.65748758
BAT-EUR,1643414400000,0.77613,0.80307,0.7508,0.76628,247540.42650815
BAT-EUR,1643328000000,0.75011,0.78861,0.73355,0.77606,262718.01880389
BAT-EUR,1643241600000,0.71555,0.76675,0.68629,0.74884,234240.15227224
BAT-EUR,1643155200000,0.70451,0.79343,0.69132,0.72006,385995.35885876
BAT-EUR,1643068800000,0.66242,0.70492,0.65139,0.70461,188941.45115581
BAT-EUR,1642982400000,0.67797,0.68619,0.58,0.66351,343945.23741714
BAT-EUR,1642896000000,0.6339,0.67369,0.6238,0.6691,227950.32173174
BAT-EUR,1642809600000,0.7209,0.73243,0.5884,0.63265,436287.1596715
BAT-EUR,1642723200000,0.80375,0.81805,0.689,0.71378,299492.09432668
BAT-EUR,1642636800000,0.84664,0.88932,0.80099,0.80513,122527.0683279
BAT-EUR,1642550400000,0.88917,0.88917,0.83646,0.84567,101683.74389433
BAT-EUR,1642464000000,0.88803,0.90111,0.85589,0.88724,79641.82215083
BAT-EUR,1642377600000,0.92911,0.92911,0.87421,0.89118,139368.10674749
BAT-EUR,1642291200000,0.93016,0.9433,0.9115,0.9243,76945.46521539
BAT-EUR,1642204800000,0.92625,0.95249,0.9146,0.93411,163695.31981587
BAT-EUR,1642118400000,0.901,0.9332,0.88572,0.92576,127352.19083326
BAT-EUR,1642032000000,0.97651,0.97954,0.90295,0.90454,137094.31742509
BAT-EUR,1641945600000,0.93,0.98559,0.92416,0.97513,228791.40158002
BAT-EUR,1641859200000,0.87502,0.93749,0.87384,0.92818,146337.67842878
BAT-EUR,1641772800000,0.91411,0.91966,0.83434,0.88067,192097.92569731
BAT-EUR,1641686400000,0.8944,0.93067,0.8825,0.91181,185456.69702534
BAT-EUR,1641600000000,0.95069,0.96799,0.87322,0.8976,223284.4654203
BAT-EUR,1641513600000,1.0534,1.0534,0.92325,0.94759,328728.10670416
BAT-EUR,1641427200000,1.0352,1.059,0.9831,1.0452,167652.72663029
BAT-EUR,1641340800000,1.1405,1.1812,0.9915,1.041,286018.83757629
BAT-EUR,1641254400000,1.1568,1.2072,1.1059,1.1388,239385.34556347
BAT-EUR,1641168000000,1.1418,1.183,1.1115,1.1515,225948.34372815
BAT-EUR,1641081600000,1.1029,1.1878,1.0816,1.1431,198580.93457392
BAT-EUR,1640995200000,1.062,1.1132,1.062,1.1077,73635.29448949
BAT-EUR,1640908800000,1.05,1.1265,1.0395,1.0632,164545.85135896
BAT-EUR,1640822400000,1.0195,1.0992,0.98466,1.0542,167354.19504342
BAT-EUR,1640736000000,1.0797,1.1013,1.0051,1.0134,473431.27640204
BAT-EUR,1640649600000,1.2151,1.2162,1.0705,1.0797,404211.63233288
BAT-EUR,1640563200000,1.1817,1.2842,1.1817,1.2204,256152.06290071
BAT-EUR,1640476800000,1.1822,1.2087,1.1404,1.1786,134453.72626088
BAT-EUR,1640390400000,1.161,1.2283,1.1575,1.1906,100843.81837522
BAT-EUR,1640304000000,1.1788,1.2189,1.1435,1.1601,209805.59798903
BAT-EUR,1640217600000,1.0491,1.1818,1.0433,1.1759,305988.94114917
BAT-EUR,1640131200000,1.031,1.0863,1.0176,1.0491,219336.24895818
BAT-EUR,1640044800000,0.9863,1.0463,0.9675,1.0331,179301.22576293
BAT-EUR,1639958400000,1.0077,1.0274,0.92662,0.98141,243106.99639676
BAT-EUR,1639872000000,1.0457,1.0692,0.995,1.0218,105021.03749684
BAT-EUR,1639785600000,1.0311,1.0794,0.99288,1.0446,139216.67010615
BAT-EUR,1639699200000,0.99759,1.0592,0.93953,1.03,291377.20174197
BAT-EUR,1639612800000,0.99032,1.0954,0.98955,0.9977,353065.93929717
BAT-EUR,1639526400000,0.94636,1.0129,0.87834,0.99332,382949.71802975
BAT-EUR,1639440000000,0.90823,0.95691,0.88751,0.94893,234873.09178728
BAT-EUR,1639353600000,1.0636,1.0649,0.9,0.91313,301548.46648177
BAT-EUR,1639267200000,1.0176,1.0825,0.97114,1.0641,277511.4851516
BAT-EUR,1639180800000,0.94246,1.018,0.9171,1.0177,183996.9587386
BAT-EUR,1639094400000,1.0083,1.0575,0.94028,0.94276,267709.05066799
BAT-EUR,1639008000000,1.1502,1.1582,1.0065,1.0101,229171.63877326
BAT-EUR,1638921600000,1.1769,1.1965,1.0839,1.1467,291730.55587449
BAT-EUR,1638835200000,1.2054,1.2491,1.0878,1.1772,578167.0420419
BAT-EUR,1638748800000,1.0416,1.2261,0.98001,1.212,1594438.12489796
BAT-EUR,1638662400000,0.99666,1.18,0.92395,1.0408,1335646.7279426
BAT-EUR,1638576000000,1.1328,1.1359,0.8,0.99822,1902116.16047195
BAT-EUR,1638489600000,1.2625,1.2652,1.104,1.1387,448744.54410274
BAT-EUR,1638403200000,1.3003,1.3432,1.2228,1.2622,275761.34542487
BAT-EUR,1638316800000,1.2827,1.4481,1.276,1.3204,565004.53853673
BAT-EUR,1638230400000,1.4328,1.4328,1.2762,1.2833,494451.53133687
BAT-EUR,1638144000000,1.4676,1.5194,1.3652,1.4354,683000.00080415
BAT-EUR,1638057600000,1.558,1.7124,1.3225,1.4805,2054339.39635013
BAT-EUR,1637971200000,1.1904,1.635,1.1872,1.5581,2371676.16689177
BAT-EUR,1637884800000,1.2672,1.6646,1.1724,1.1803,3756540.58132391
BAT-EUR,1637798400000,1.0145,1.2939,0.99375,1.2672,4218518.76262749
BAT-EUR,1637712000000,0.94441,1.0185,0.91091,1.0077,601254.28135733
BAT-EUR,1637625600000,0.92296,0.95,0.8944,0.95,213061.55496565
BAT-EUR,1637539200000,0.95442,0.95563,0.9003,0.92438,278685.10240764
BAT-EUR,1637452800000,0.98653,0.99314,0.9412,0.95448,383960.50714784
BAT-EUR,1637366400000,0.99719,1.0284,0.94381,0.98447,357052.43555085
BAT-EUR,1637280000000,0.86127,1.0145,0.85358,1.0014,1157072.41470637
BAT-EUR,1637193600000,0.93615,0.95226,0.84177,0.86126,350558.96571132
BAT-EUR,1637107200000,0.94081,1.0056,0.92676,0.94512,263471.82729823
BAT-EUR,1637020800000,1.0055,1.018,0.8525,0.94089,1128005.09008157
BAT-EUR,1636934400000,1.0048,1.08,0.99509,1.0078,509198.4051068
BAT-EUR,1636848000000,0.99926,1.0333,0.97911,1.0035,259699.14412219
BAT-EUR,1636761600000,1.0238,1.0773,0.99561,1.0004,574220.91182642
BAT-EUR,1636675200000,0.97646,1.0759,0.96234,1.0249,1265771.36452808
BAT-EUR,1636588800000,0.94136,1.0145,0.92047,0.97888,585864.46620881
BAT-EUR,1636502400000,1.008,1.0247,0.88002,0.94364,1063989.21360767
BAT-EUR,1636416000000,1.0987,1.1979,1.0048,1.0097,3198607.6199754
BAT-EUR,1636329600000,0.86862,1.1109,0.83533,1.1011,3827186.61758228
BAT-EUR,1636243200000,0.88025,0.9495,0.85146,0.86657,295389.06358908
BAT-EUR,1636156800000,0.83929,0.8845,0.82602,0.87753,492849.45966991
BAT-EUR,1636070400000,0.84562,0.89786,0.82425,0.84065,484450.27111819
BAT-EUR,1635984000000,0.83323,0.88888,0.8081,0.84562,641440.30648663
BAT-EUR,1635897600000,0.89454,0.89606,0.81251,0.83566,574746.43728935
BAT-EUR,1635811200000,0.88156,0.96492,0.87136,0.89246,1098549.94292272
BAT-EUR,1635724800000,0.86176,0.94489,0.83283,0.87956,1333762.74539557
BAT-EUR,1635638400000,1.0761,1.2484,0.8303,0.86015,4469059.44014487
BAT-EUR,1635552000000,0.73857,1.2699,0.68151,1.0772,13870246.60938906
BAT-EUR,1635465600000,0.59581,0.78852,0.59245,0.73818,5018013.05878063
BAT-EUR,1635379200000,0.55153,0.60089,0.5492,0.59408,221271.8536325
BAT-EUR,1635292800000,0.61501,0.62867,0.54652,0.55136,272717.55746083
BAT-EUR,1635206400000,0.6065,0.63959,0.60215,0.61504,334104.56281213
BAT-EUR,1635120000000,0.59121,0.60619,0.5892,0.60619,156561.4995882
BAT-EUR,1635033600000,0.61192,0.61713,0.58351,0.59114,173196.56669053
BAT-EUR,1634947200000,0.5996,0.61607,0.596,0.61191,76929.104283
BAT-EUR,1634860800000,0.59866,0.61543,0.59313,0.59973,218362.05905215
BAT-EUR,1634774400000,0.60905,0.62581,0.59216,0.59538,227771.25962664
BAT-EUR,1634688000000,0.58431,0.61149,0.57756,0.60981,228420.87288823
BAT-EUR,1634601600000,0.58691,0.60031,0.579,0.58563,113764.17428659
BAT-EUR,1634515200000,0.5956,0.59939,0.57833,0.5863,115551.10680756
BAT-EUR,1634428800000,0.61553,0.6168,0.58111,0.5957,146423.23903344
BAT-EUR,1634342400000,0.59584,0.63859,0.5948,0.6189,358803.04032552
BAT-EUR,1634256000000,0.60382,0.60901,0.581,0.5956,197222.20328047
BAT-EUR,1634169600000,0.60698,0.6239,0.6,0.60624,240770.95500219
BAT-EUR,1634083200000,0.6053,0.61205,0.59088,0.60722,121037.71525188
BAT-EUR,1633996800000,0.60618,0.60618,0.57468,0.60313,93142.64124835
BAT-EUR,1633910400000,0.62168,0.63675,0.5959,0.60502,103639.29777804
BAT-EUR,1633824000000,0.65454,0.65454,0.6163,0.6163,111235.99990813
BAT-EUR,1633737600000,0.64196,0.66545,0.63518,0.6544,120509.35431012
BAT-EUR,1633651200000,0.64008,0.67779,0.6358,0.64215,168605.74290266
BAT-EUR,1633564800000,0.63575,0.63899,0.61735,0.6317,114115.56537461
BAT-EUR,1633478400000,0.63955,0.64281,0.60093,0.63761,217482.66303
BAT-EUR,1633392000000,0.6092,0.64,0.60518,0.63849,157521.20822015
BAT-EUR,1633305600000,0.62732,0.62788,0.58498,0.60625,217177.83640127
BAT-EUR,1633219200000,0.61107,0.63498,0.60028,0.6278,263668.20875417
BAT-EUR,1633132800000,0.5854,0.63009,0.57936,0.60887,191035.29663987
BAT-EUR,1633046400000,0.54611,0.58797,0.53701,0.58542,207073.9070939
BAT-EUR,1632960000000,0.5175,0.5541,0.5175,0.54326,215800.73311888
BAT-EUR,1632873600000,0.4963,0.55,0.4957,0.5108,188291.76499866
BAT-EUR,1632787200000,0.5193,0.52733,0.49833,0.5017,166104.00062922
BAT-EUR,1632700800000,0.5404,0.5568,0.5201,0.52194,87945.2623571
BAT-EUR,1632614400000,0.5453,0.55916,0.51068,0.54094,110471.72093195
BAT-EUR,1632528000000,0.55922,0.56228,0.5394,0.55136,88800.75017558
BAT-EUR,1632441600000,0.59959,0.60009,0.52573,0.5606,175381.00849366
BAT-EUR,1632355200000,0.58373,0.6146,0.5789,0.59571,133183.00293287
BAT-EUR,1632268800000,0.5188,0.58729,0.51,0.58729,152219.74030961
BAT-EUR,1632182400000,0.55382,0.57388,0.51012,0.51574,130464.46980241
BAT-EUR,1632096000000,0.6304,0.6304,0.53871,0.5554,378482.72207797
BAT-EUR,1632009600000,0.6418,0.64381,0.62023,0.6304,93963.53052116
BAT-EUR,1631923200000,0.63776,0.66065,0.63481,0.6408,133962.29461304
BAT-EUR,1631836800000,0.65828,0.6636,0.63131,0.63908,177415.2728025
BAT-EUR,1631750400000,0.67226,0.68817,0.64284,0.65829,296946.51541772
BAT-EUR,1631664000000,0.66059,0.67425,0.65701,0.6692,136837.61258022
BAT-EUR,1631577600000,0.6377,0.6632,0.63405,0.66168,176899.4073478
BAT-EUR,1631491200000,0.68569,0.68943,0.6071,0.63621,164541.3774712
BAT-EUR,1631404800000,0.6552,0.68999,0.6436,0.68574,176469.00908627
BAT-EUR,1631318400000,0.64522,0.67383,0.6431,0.65328,133286.13029232
BAT-EUR,1631232000000,0.68926,0.71028,0.62413,0.64285,337431.16809519
BAT-EUR,1631145600000,0.65527,0.71077,0.64488,0.68438,421147.44162886
BAT-EUR,1631059200000,0.66,0.68056,0.59214,0.6481,404122.42268951
BAT-EUR,1630972800000,0.8048,0.80568,0.56175,0.65956,1126259.26625802
BAT-EUR,1630886400000,0.82269,0.8347,0.75762,0.80485,954785.77679069
BAT-EUR,1630800000000,0.77042,0.86699,0.76501,0.82466,1045698.41094957
BAT-EUR,1630713600000,0.73982,0.80056,0.73982,0.77482,1160889.96785444
BAT-EUR,1630627200000,0.71623,0.74807,0.70139,0.73988,949170.88503604
BAT-EUR,1630540800000,0.72897,0.73527,0.70798,0.71605,311528.34546792
BAT-EUR,1630454400000,0.68771,0.7289,0.67881,0.72442,145649.32880707
BAT-EUR,1630368000000,0.67084,0.7149,0.6617,0.69231,155016.16936236
BAT-EUR,1630281600000,0.68798,0.718,0.66426,0.66968,169631.06790514
BAT-EUR,1630195200000,0.69813,0.70638,0.67739,0.69051,127578.58371851
BAT-EUR,1630108800000,0.70846,0.71507,0.68452,0.69069,152350.2525623
BAT-EUR,1630022400000,0.6737,0.71635,0.64602,0.71197,290745.670097
BAT-EUR,1629936000000,0.73443,0.73489,0.66745,0.67523,242685.56284288
BAT-EUR,1629849600000,0.70014,0.73458,0.67465,0.73198,275555.86411068
BAT-EUR,1629763200000,0.76201,0.76719,0.68255,0.69705,354815.88578066
BAT-EUR,1629676800000,0.74463,0.77268,0.7236,0.75706,509973.30701124
BAT-EUR,1629590400000,0.67,0.76176,0.66739,0.7443,1010893.73296817
BAT-EUR,1629504000000,0.67,0.68907,0.65615,0.66832,213509.70397768
BAT-EUR,1629417600000,0.64421,0.67459,0.63787,0.67048,318798.59605282
BAT-EUR,1629331200000,0.6152,0.64807,0.59785,0.64807,268256.83165483
BAT-EUR,1629244800000,0.63006,0.63578,0.59585,0.62,205349.42683675
BAT-EUR,1629158400000,0.66462,0.69226,0.62615,0.62778,303456.71044212
BAT-EUR,1629072000000,0.69343,0.70103,0.65709,0.66459,400324.14366257
BAT-EUR,1628985600000,0.66172,0.69415,0.64,0.68908,524086.62225138
BAT-EUR,1628899200000,0.6674,0.66862,0.63182,0.66061,279328.95539473
BAT-EUR,1628812800000,0.61225,0.67043,0.6058,0.66945,361395.02360627
BAT-EUR,1628726400000,0.63488,0.65872,0.58753,0.60878,236465.2740619
BAT-EUR,1628640000000,0.61591,0.66239,0.6147,0.63627,319572.43573194
BAT-EUR,1628553600000,0.59713,0.61824,0.58719,0.6155,150822.82211181
BAT-EUR,1628467200000,0.57601,0.60429,0.55418,0.59906,260506.02111406
BAT-EUR,1628380800000,0.61244,0.6194,0.5648,0.57362,283189.9644638
BAT-EUR,1628294400000,0.58406,0.62706,0.58406,0.61031,373223.33568338
BAT-EUR,1628208000000,0.56951,0.59994,0.561,0.58923,263459.49837719
BAT-EUR,1628121600000,0.56282,0.58398,0.54631,0.5721,228489.62863706
BAT-EUR,1628035200000,0.5402,0.5744,0.5333,0.56595,243903.32881105
BAT-EUR,1627948800000,0.5527,0.55626,0.52328,0.54013,141271.8723897
BAT-EUR,1627862400000,0.558,0.56553,0.53928,0.55279,187075.38013167
BAT-EUR,1627776000000,0.5518,0.6078,0.54787,0.55681,500492.35898687
BAT-EUR,1627689600000,0.51392,0.555,0.5115,0.5501,318218.7116458
BAT-EUR,1627603200000,0.5001,0.5203,0.4831,0.51461,174781.95483248
BAT-EUR,1627516800000,0.4804,0.50703,0.47362,0.5001,129042.23886028
BAT-EUR,1627430400000,0.48106,0.49949,0.46844,0.48158,275972.36979971
BAT-EUR,1627344000000,0.46364,0.48799,0.4552,0.48054,225273.7837764
BAT-EUR,1627257600000,0.4657,0.50748,0.46317,0.4672,364715.5056432
BAT-EUR,1627171200000,0.45669,0.46474,0.44451,0.45909,92764.10580242
BAT-EUR,1627084800000,0.44346,0.47191,0.44272,0.45375,157188.78626399
BAT-EUR,1626998400000,0.43701,0.45106,0.42616,0.44592,99759.31205339
BAT-EUR,1626912000000,0.42259,0.4438,0.42137,0.43331,158234.46723622
BAT-EUR,1626825600000,0.39815,0.43004,0.39804,0.42007,137261.69147742
BAT-EUR,1626739200000,0.4171,0.42141,0.3879,0.39584,211011.19343987
BAT-EUR,1626652800000,0.43715,0.43821,0.41261,0.4209,238324.77133054
BAT-EUR,1626566400000,0.45252,0.46839,0.43712,0.44004,194511.17417086
BAT-EUR,1626480000000,0.46333,0.51118,0.44934,0.4514,619308.08678971
BAT-EUR,1626393600000,0.4241,0.49079,0.41944,0.464,1131315.85571128
BAT-EUR,1626307200000,0.44575,0.45541,0.42267,0.42418,55581.48508961
BAT-EUR,1626220800000,0.45331,0.45427,0.42209,0.44698,50479.90703736
BAT-EUR,1626134400000,0.4609,0.46625,0.4473,0.45333,71310.61724259
BAT-EUR,1626048000000,0.47448,0.48176,0.45775,0.46214,50624.68489248
BAT-EUR,1625961600000,0.46901,0.47665,0.4614,0.47395,52752.16438338
BAT-EUR,1625875200000,0.48537,0.48758,0.46275,0.46834,49267.22222528
BAT-EUR,1625788800000,0.4771,0.48308,0.45538,0.48121,94087.59759907
BAT-EUR,1625702400000,0.52118,0.52118,0.47323,0.4801,274801.23676501
BAT-EUR,1625616000000,0.4992,0.548,0.4992,0.51872,310534.13258659
BAT-EUR,1625529600000,0.48488,0.50624,0.47729,0.50261,84379.4988405
BAT-EUR,1625443200000,0.5048,0.5048,0.47012,0.47837,140308.39208774
BAT-EUR,1625356800000,0.49205,0.52212,0.48,0.50935,170769.9351159
BAT-EUR,1625270400000,0.48733,0.5034,0.479,0.49318,130489.7955009
BAT-EUR,1625184000000,0.4945,0.4945,0.46143,0.48844,130695.57459678
BAT-EUR,1625097600000,0.52,0.52,0.47404,0.49087,111773.2104827
BAT-EUR,1625011200000,0.49369,0.5172,0.4738,0.5172,174570.06235759
BAT-EUR,1624924800000,0.4706,0.52111,0.4706,0.48852,200460.68273024
BAT-EUR,1624838400000,0.4521,0.47644,0.4445,0.46703,137323.97608684
BAT-EUR,1624752000000,0.42409,0.45263,0.41912,0.45263,61303.00753506
BAT-EUR,1624665600000,0.4357,0.44395,0.40868,0.42258,107523.19378787
BAT-EUR,1624579200000,0.4809,0.49447,0.42969,0.43613,151838.59302044
BAT-EUR,1624492800000,0.46065,0.48534,0.44215,0.47552,217122.43106758
BAT-EUR,1624406400000,0.40575,0.47471,0.40575,0.46138,264205.44140322
BAT-EUR,1624320000000,0.42612,0.44531,0.3526,0.39997,427212.47329314
BAT-EUR,1624233600000,0.49959,0.49959,0.41751,0.42617,331650.91620658
BAT-EUR,1624147200000,0.50112,0.51385,0.47215,0.50515,205677.82878333
BAT-EUR,1624060800000,0.51578,0.53005,0.50244,0.50511,80966.66494775
BAT-EUR,1623974400000,0.5502,0.5502,0.48986,0.51688,172790.68192747
BAT-EUR,1623888000000,0.548,0.57603,0.53869,0.55302,181034.3639515
BAT-EUR,1623801600000,0.5671,0.56952,0.53906,0.54296,147469.44138358
BAT-EUR,1623715200000,0.5534,0.59675,0.5534,0.56977,380882.05434728
BAT-EUR,1623628800000,0.53646,0.55781,0.52526,0.5534,260285.16341327
BAT-EUR,1623542400000,0.509,0.54429,0.49566,0.5338,145938.58051403
BAT-EUR,1623456000000,0.52889,0.52991,0.48886,0.51713,268079.08010785
BAT-EUR,1623369600000,0.54205,0.591,0.52747,0.53659,584701.82006542
BAT-EUR,1623283200000,0.57535,0.58029,0.53136,0.54692,154568.14790705
BAT-EUR,1623196800000,0.55192,0.57623,0.52469,0.57473,252032.64322393
BAT-EUR,1623110400000,0.5728,0.58155,0.49884,0.55345,358578.64984248
BAT-EUR,1623024000000,0.62941,0.65944,0.56564,0.56895,416553.43108929
BAT-EUR,1622937600000,0.61793,0.64,0.61296,0.62442,196221.26110741
BAT-EUR,1622851200000,0.63972,0.67581,0.59584,0.61677,339778.62599872
BAT-EUR,1622764800000,0.68351,0.68407,0.59615,0.6279,475195.83885912
BAT-EUR,1622678400000,0.65532,0.69679,0.64767,0.68374,441390.1453658
BAT-EUR,1622592000000,0.61262,0.69542,0.60185,0.65891,599189.5988926
BAT-EUR,1622505600000,0.6234,0.63268,0.59213,0.61514,589825.02110759
BAT-EUR,1622419200000,0.5753,0.62702,0.54902,0.62604,734657.47502625
BAT-EUR,1622332800000,0.5601,0.61137,0.52635,0.57608,785637.06109404
BAT-EUR,1622246400000,0.6142,0.64503,0.52742,0.5616,591291.03202464
BAT-EUR,1622160000000,0.68962,0.7003,0.5769,0.61426,797522.48277464
BAT-EUR,1622073600000,0.72831,0.76532,0.65454,0.68984,1347994.83881097
BAT-EUR,1621987200000,0.60486,0.73162,0.59889,0.73,755924.3287046
BAT-EUR,1621900800000,0.59477,0.63032,0.53776,0.60244,463775.58357689
BAT-EUR,1621814400000,0.46342,0.61161,0.45991,0.59218,735877.43001598
BAT-EUR,1621728000000,0.5564,0.58021,0.37256,0.46279,686294.6838759
BAT-EUR,1621641600000,0.61983,0.62689,0.53874,0.55749,317144.27987792
BAT-EUR,1621555200000,0.72049,0.75413,0.52873,0.6059,532709.79355817
BAT-EUR,1621468800000,0.63727,0.75527,0.54448,0.70869,892929.42364911
BAT-EUR,1621382400000,0.91349,0.91715,0.44088,0.6185,1515851.12684582
BAT-EUR,1621296000000,0.87,0.939,0.86919,0.90836,230197.73337877
BAT-EUR,1621209600000,0.93606,0.94026,0.83428,0.86998,404765.95773151
BAT-EUR,1621123200000,0.94272,1.021,0.8843,0.93863,475391.71411252
BAT-EUR,1621036800000,1.0042,1.0122,0.93036,0.93382,272251.89113761
BAT-EUR,1620950400000,0.98588,1.0328,0.96934,1.0028,226711.38304656
BAT-EUR,1620864000000,0.96638,1.041,0.91329,0.98932,441649.58802847
BAT-EUR,1620777600000,1.1508,1.166,0.95001,0.95001,288240.77763488
BAT-EUR,1620691200000,1.0832,1.1562,1.0424,1.1562,160096.97702362
BAT-EUR,1620604800000,1.1471,1.2299,1.0419,1.0872,321730.2569907
BAT-EUR,1620518400000,1.174,1.2048,1.1041,1.1636,254378.01758329
BAT-EUR,1620432000000,1.153,1.2499,1.1372,1.1687,376387.2084117
BAT-EUR,1620345600000,1.164,1.3182,1.1156,1.1588,761410.36639943
BAT-EUR,1620259200000,1.1342,1.1999,1.1049,1.1613,802015.39330319
BAT-EUR,1620172800000,0.97144,1.1642,0.96742,1.1342,751121.01075467
BAT-EUR,1620086400000,1.0724,1.073,0.951,0.97145,424375.73080638
BAT-EUR,1620000000000,1.0452,1.097,1.0452,1.0713,362883.50377418
BAT-EUR,1619913600000,1.0553,1.0751,1.0201,1.0443,297584.48313846
BAT-EUR,1619827200000,1.0523,1.0794,1.0174,1.055,435903.72720432
BAT-EUR,1619740800000,0.97048,1.0614,0.9631,1.051,523970.50876701
BAT-EUR,1619654400000,0.98777,1.02,0.95298,0.9809,339298.81065012
BAT-EUR,1619568000000,1.0235,1.059,0.95371,0.98928,398071.25190841
BAT-EUR,1619481600000,0.96125,1.0373,0.94473,1.017,484602.94137181
BAT-EUR,1619395200000,0.85008,0.9639,0.84208,0.96389,577588.94688337
BAT-EUR,1619308800000,0.85532,0.91797,0.80174,0.84804,310799.71209711
BAT-EUR,1619222400000,0.97254,0.97272,0.85451,0.85702,447147.13641562
BAT-EUR,1619136000000,0.88852,0.97895,0.722,0.97438,1069875.86869759
BAT-EUR,1619049600000,0.99865,1.0395,0.87118,0.89126,620457.00237083
BAT-EUR,1618963200000,1.0523,1.0923,0.99321,1.0038,357386.61651522
BAT-EUR,1618876800000,1.096,1.1018,0.9567,1.0556,762158.79346458
BAT-EUR,1618790400000,1.1447,1.2297,0.98106,1.0986,697563.30172564
BAT-EUR,1618704000000,1.2437,1.2482,0.96944,1.1248,955072.69651915
BAT-EUR,1618617600000,1.2727,1.3419,1.2343,1.2405,436702.58206463
BAT-EUR,1618531200000,1.274,1.3151,1.1781,1.2766,483767.89771084
BAT-EUR,1618444800000,1.2277,1.33,1.2022,1.271,580334.12539025
BAT-EUR,1618358400000,1.255,1.3094,1.1693,1.2255,552779.82679844
BAT-EUR,1618272000000,1.1963,1.2705,1.1712,1.255,389055.82929606
BAT-EUR,1618185600000,1.2163,1.24,1.1701,1.1874,364822.52851571
BAT-EUR,1618099200000,1.2292,1.3245,1.1785,1.2078,683916.5192709
BAT-EUR,1618012800000,1.2956,1.3588,1.1661,1.2282,990665.12032079
BAT-EUR,1617926400000,1.0871,1.3891,1.0619,1.298,2044597.07591268
BAT-EUR,1617840000000,0.99751,1.09,0.9866,1.088,448141.99387669
BAT-EUR,1617753600000,1.1214,1.1691,0.961,1.0005,720570.28178896
BAT-EUR,1617667200000,1.0758,1.1277,0.9902,1.1232,625708.30241548
BAT-EUR,1617580800000,1.0049,1.0846,0.96343,1.0761,621902.54419448
BAT-EUR,1617494400000,0.95,1.0109,0.94,1.0012,438349.33400195
BAT-EUR,1617408000000,1.0195,1.074,0.95001,0.95379,519949.9929908
BAT-EUR,1617321600000,0.98382,1.0875,0.96122,1.018,840016.10890439
BAT-EUR,1617235200000,0.97453,1.0084,0.95343,0.98061,635285.30156798
BAT-EUR,1617148800000,0.99698,1.0112,0.913,0.97052,695129.72584855
BAT-EUR,1617062400000,0.96666,1.03,0.9546,0.99905,688190.67710188
BAT-EUR,1616976000000,0.95153,0.97103,0.91392,0.96276,456736.84730848
BAT-EUR,1616889600000,0.91679,0.975,0.88543,0.95297,714886.42647407
BAT-EUR,1616803200000,0.9104,0.96,0.85704,0.91539,680481.07231035
BAT-EUR,1616716800000,0.82975,0.93076,0.82975,0.91039,871921.36907875
BAT-EUR,1616630400000,0.8364,0.86312,0.78424,0.82568,758387.89529287
BAT-EUR,1616544000000,0.89109,0.95171,0.80101,0.83718,934251.12723892
BAT-EUR,1616457600000,0.91329,0.93496,0.86166,0.89395,843688.8655219
BAT-EUR,1616371200000,0.94888,1.0171,0.88119,0.91095,1348314.03307962
BAT-EUR,1616284800000,0.91395,1.022,0.85459,0.9447,840461.66832892
BAT-EUR,1616198400000,0.99523,1.0334,0.90523,0.91086,1167588.28887777
BAT-EUR,1616112000000,1.0104,1.0451,0.96713,0.99546,1323201.35523975
BAT-EUR,1616025600000,1.0323,1.1519,0.99556,1.0126,2549590.12420725
BAT-EUR,1615939200000,0.86722,1.1495,0.79136,1.0298,7609393.30950424
BAT-EUR,1615852800000,0.64029,1.076,0.61009,0.86454,9958335.45718111
BAT-EUR,1615766400000,0.64146,0.67437,0.5968,0.63864,767724.92105922
BAT-EUR,1615680000000,0.66797,0.7001,0.64112,0.64112,946572.73056334
BAT-EUR,1615593600000,0.63084,0.69653,0.6031,0.67049,1445428.01624984
BAT-EUR,1615507200000,0.67137,0.67932,0.60628,0.63088,1113290.78240659
BAT-EUR,1615420800000,0.6895,0.72184,0.6511,0.66904,1666588.44659537
BAT-EUR,1615334400000,0.62997,0.745,0.585,0.68515,4326164.13580274
BAT-EUR,1615248000000,0.6279,0.64415,0.58951,0.62627,1044863.42568931
BAT-EUR,1615161600000,0.58278,0.62506,0.55901,0.62506,1274180.23453805
BAT-EUR,1615075200000,0.5626,0.61073,0.55442,0.58277,1133787.07730228
BAT-EUR,1614988800000,0.57252,0.5836,0.53391,0.55805,534649.51439581
BAT-EUR,1614902400000,0.57912,0.60908,0.53035,0.57196,1251562.56649525
BAT-EUR,1614816000000,0.6347,0.65874,0.55502,0.5776,1914525.93329146
BAT-EUR,1614729600000,0.50097,0.69805,0.49064,0.63598,4804583.71092705
BAT-EUR,1614643200000,0.48751,0.52279,0.46076,0.49904,1230063.3003079
BAT-EUR,1614556800000,0.43677,0.49739,0.4311,0.48565,1297983.0126921
BAT-EUR,1614470400000,0.42178,0.44659,0.38098,0.43677,585021.42318389
BAT-EUR,1614384000000,0.43741,0.47022,0.41777,0.42868,1125087.48481963
BAT-EUR,1614297600000,0.3899,0.46124,0.36214,0.43709,1791557.25637671
BAT-EUR,1614211200000,0.42268,0.44,0.39244,0.39244,558136.00840237
BAT-EUR,1614124800000,0.39332,0.45545,0.36493,0.42239,1476310.84779477
BAT-EUR,1614038400000,0.44687,0.4496,0.32,0.38726,1431709.23030783
BAT-EUR,1613952000000,0.50309,0.53064,0.35442,0.44629,1839421.27525027
BAT-EUR,1613865600000,0.47852,0.505,0.46672,0.50049,818409.93628914
BAT-EUR,1613779200000,0.5058,0.52,0.45101,0.48079,1040021.01231821
BAT-EUR,1613692800000,0.52478,0.54399,0.43,0.50599,1596456.43000697
BAT-EUR,1613606400000,0.47732,0.536,0.47731,0.52404,2379003.86130972
BAT-EUR,1613520000000,0.46072,0.49471,0.42355,0.47732,1183341.40426784
BAT-EUR,1613433600000,0.44534,0.48723,0.43179,0.46072,819098.4090746
BAT-EUR,1613347200000,0.46524,0.49117,0.38104,0.44349,2098285.158484
BAT-EUR,1613260800000,0.51361,0.51772,0.45,0.464,1764526.38035277
BAT-EUR,1613174400000,0.5222,0.57337,0.47602,0.51188,3261580.62535214
BAT-EUR,1613088000000,0.4889,0.59341,0.45,0.51933,4610889.79411994
BAT-EUR,1613001600000,0.36891,0.55568,0.3565,0.49119,6167546.56745283
BAT-EUR,1612915200000,0.35868,0.38207,0.3181,0.36546,1816731.6020314
BAT-EUR,1612828800000,0.34594,0.3718,0.33248,0.35892,1392961.15013671
BAT-EUR,1612742400000,0.33764,0.36119,0.31651,0.34737,2170886.98073687
BAT-EUR,1612656000000,0.29431,0.3569,0.28822,0.33753,4452263.84571855
BAT-EUR,1612569600000,0.30929,0.31139,0.27792,0.29379,678985.12993161
BAT-EUR,1612483200000,0.26084,0.31177,0.26084,0.30935,2119311.44850754
BAT-EUR,1612396800000,0.268,0.27072,0.2525,0.26056,588981.51822273
BAT-EUR,1612310400000,0.263,0.2721,0.25872,0.26694,657165.03171939
BAT-EUR,1612224000000,0.26205,0.26892,0.2537,0.263,775604.30428303
BAT-EUR,1612137600000,0.2502,0.265,0.24062,0.26124,793204.5009731
BAT-EUR,1612051200000,0.2601,0.26644,0.24373,0.24813,319161.18672335
BAT-EUR,1611964800000,0.2545,0.26589,0.2437,0.25998,544674.56407422
BAT-EUR,1611878400000,0.25393,0.26063,0.23005,0.25384,2044774.05276443
BAT-EUR,1611792000000,0.2504,0.2644,0.24646,0.25284,1075635.86779234
BAT-EUR,1611705600000,0.24343,0.2615,0.225,0.25078,868081.16990649
BAT-EUR,1611619200000,0.24936,0.25685,0.23025,0.24633,727996.04503653
BAT-EUR,1611532800000,0.26469,0.27666,0.24433,0.24857,860905.05989756
BAT-EUR,1611446400000,0.26822,0.27374,0.2511,0.26242,1078000.49935301
BAT-EUR,1611360000000,0.25611,0.29735,0.25417,0.2707,2594219.40574045
BAT-EUR,1611273600000,0.19837,0.28551,0.18889,0.25908,5113006.85505814
BAT-EUR,1611187200000,0.22986,0.23086,0.19986,0.20071,438529.06570817
BAT-EUR,1611100800000,0.22112,0.237,0.2079,0.23038,459493.28699404
BAT-EUR,1611014400000,0.23308,0.23983,0.22002,0.22086,667352.44577277
BAT-EUR,1610928000000,0.22664,0.2444,0.22142,0.23275,627669.60228329
BAT-EUR,1610841600000,0.21587,0.2306,0.207,0.22535,437537.60985447
BAT-EUR,1610755200000,0.21,0.23729,0.21,0.22178,844917.08837057
BAT-EUR,1610668800000,0.20291,0.2141,0.18516,0.20483,378215.99802749
BAT-EUR,1610582400000,0.206,0.20853,0.19432,0.20217,327544.30209674
BAT-EUR,1610496000000,0.18757,0.20542,0.18425,0.20437,372903.25568053
BAT-EUR,1610409600000,0.19153,0.20528,0.18201,0.18901,426921.16023827
BAT-EUR,1610323200000,0.20927,0.20927,0.165,0.18828,560137.25987497
BAT-EUR,1610236800000,0.22452,0.23779,0.18788,0.21064,812517.63900605
BAT-EUR,1610150400000,0.20462,0.23351,0.19891,0.22258,993552.27225662
BAT-EUR,1610064000000,0.2109,0.224,0.19576,0.20443,477109.31208617
BAT-EUR,1609977600000,0.2046,0.23144,0.18247,0.20978,1744162.47125891
BAT-EUR,1609891200000,0.18862,0.20821,0.17123,0.20233,1072237.62561821
BAT-EUR,1609804800000,0.178,0.19,0.17658,0.18876,722319.71808967
BAT-EUR,1609718400000,0.17501,0.19,0.16402,0.17768,687449.58083364
BAT-EUR,1609632000000,0.16463,0.17592,0.15831,0.17425,453698.45570766
BAT-EUR,1609545600000,0.16685,0.1727,0.14882,0.16427,295232.64457098
BAT-EUR,1609459200000,0.16449,0.17359,0.16278,0.16906,154608.17775929
BAT-EUR,1609372800000,0.16321,0.16729,0.15962,0.16339,98503.92804566
BAT-EUR,1609286400000,0.16705,0.16804,0.1628,0.16357,166340.17141033
BAT-EUR,1609200000000,0.17234,0.17421,0.16158,0.16787,262664.61377902
BAT-EUR,1609113600000,0.17097,0.1798,0.17086,0.17232,269221.11398109
BAT-EUR,1609027200000,0.17501,0.181,0.16405,0.16918,242328.10545881
BAT-EUR,1608940800000,0.17472,0.17854,0.16727,0.17397,261479.04870154
BAT-EUR,1608854400000,0.17881,0.18449,0.17369,0.17559,199814.35636305
BAT-EUR,1608768000000,0.15667,0.18169,0.15222,0.17836,557054.39789864
BAT-EUR,1608681600000,0.17957,0.18031,0.15077,0.15811,449817.41970469
BAT-EUR,1608595200000,0.18287,0.1851,0.17301,0.17911,85721.25541277
BAT-EUR,1608508800000,0.19334,0.19771,0.18013,0.185,98373.75498082
BAT-EUR,1608422400000,0.19982,0.20086,0.18865,0.19146,100739.19520402
BAT-EUR,1608336000000,0.20276,0.214,0.1885,0.19898,411976.38950834
BAT-EUR,1608249600000,0.18461,0.21345,0.18214,0.20431,407523.7906383
BAT-EUR,1608163200000,0.19128,0.1999,0.18318,0.18468,260683.57573832
BAT-EUR,1608076800000,0.17938,0.19057,0.17938,0.19057,330794.02163254
BAT-EUR,1607990400000,0.17972,0.18253,0.17573,0.17956,143637.82390741
BAT-EUR,1607904000000,0.17546,0.18083,0.17339,0.18005,250605.07826556
BAT-EUR,1607817600000,0.17402,0.1802,0.17139,0.17556,120018.71392069
BAT-EUR,1607731200000,0.17431,0.17677,0.16945,0.17431,63678.62926556
BAT-EUR,1607644800000,0.17082,0.17082,0.1656,0.16838,76714.26037711
BAT-EUR,1607558400000,0.1811,0.18152,0.17162,0.1725,81752.44161356
BAT-EUR,1607472000000,0.18034,0.18316,0.17001,0.18219,294350.35995256
BAT-EUR,1607385600000,0.19539,0.19611,0.181,0.18232,61379.30274492
BAT-EUR,1607299200000,0.19531,0.19733,0.19119,0.19476,132755.57960816
BAT-EUR,1607212800000,0.19546,0.19574,0.18836,0.19531,88258.17343502
BAT-EUR,1607126400000,0.18788,0.19557,0.1866,0.19505,95584.50970134
BAT-EUR,1607040000000,0.20035,0.2062,0.1866,0.19029,151652.11336097
BAT-EUR,1606953600000,0.20042,0.20408,0.19855,0.20033,136003.9895531
BAT-EUR,1606867200000,0.19432,0.20243,0.1919,0.20032,169485.12818073
BAT-EUR,1606780800000,0.20335,0.21891,0.19322,0.19547,386835.41059012
BAT-EUR,1606694400000,0.19825,0.20585,0.19253,0.20382,224181.73645083
BAT-EUR,1606608000000,0.19222,0.19798,0.18957,0.1961,182303.71044675
BAT-EUR,1606521600000,0.18607,0.19623,0.18234,0.19322,161152.44487431
BAT-EUR,1606435200000,0.18847,0.19344,0.17874,0.18796,145778.77829732
BAT-EUR,1606348800000,0.21549,0.21872,0.17346,0.1887,418440.84792052
BAT-EUR,1606262400000,0.22275,0.2426,0.2085,0.21588,476852.00642551
BAT-EUR,1606176000000,0.21531,0.23219,0.20244,0.21969,783925.92561301
BAT-EUR,1606089600000,0.1861,0.22381,0.18207,0.21537,904491.55912317
BAT-EUR,1606003200000,0.197,0.1992,0.17152,0.18588,484701.80253364
BAT-EUR,1605916800000,0.17109,0.197,0.17095,0.19588,398565.20384953
BAT-EUR,1605830400000,0.1659,0.17172,0.16494,0.16975,156745.67767555
BAT-EUR,1605744000000,0.16838,0.17282,0.1646,0.16569,107975.49639471
BAT-EUR,1605657600000,0.1732,0.17416,0.15466,0.16866,329796.23701946
BAT-EUR,1605571200000,0.1684,0.17528,0.1684,0.17211,82921.95258119
BAT-EUR,1605484800000,0.16446,0.169,0.16424,0.16696,72463.32646548
BAT-EUR,1605398400000,0.16699,0.17038,0.16029,0.16419,20883.4576867
BAT-EUR,1605312000000,0.17118,0.17166,0.16385,0.16631,58489.40504371
BAT-EUR,1605225600000,0.16715,0.17252,0.16698,0.17158,96340.13488085
BAT-EUR,1605139200000,0.16808,0.175,0.16485,0.16674,76421.08050287
BAT-EUR,1605052800000,0.17455,0.17585,0.16919,0.16919,56979.27270557
BAT-EUR,1604966400000,0.16481,0.1733,0.16481,0.17261,200562.24733107
BAT-EUR,1604880000000,0.16401,0.16671,0.16004,0.16378,102387.81423309
BAT-EUR,1604793600000,0.16074,0.17077,0.16038,0.16787,56036.51695067
BAT-EUR,1604707200000,0.174,0.17772,0.15388,0.16194,308281.69005606
BAT-EUR,1604620800000,0.16296,0.17309,0.1614,0.1717,189936.89566824
BAT-EUR,1604534400000,0.15875,0.16403,0.15366,0.16184,69095.49169867
BAT-EUR,1604448000000,0.15397,0.15826,0.15123,0.15789,66870.17286953
BAT-EUR,1604361600000,0.15681,0.15885,0.15156,0.15567,66649.15108326
BAT-EUR,1604275200000,0.16403,0.16693,0.15641,0.15861,52863.77925628
BAT-EUR,1604188800000,0.15908,0.16562,0.1585,0.16376,46137.95154234
BAT-EUR,1604102400000,0.16121,0.16386,0.15889,0.15923,38806.82698569
BAT-EUR,1604016000000,0.161,0.16217,0.15306,0.1615,55006.93314079
BAT-EUR,1603929600000,0.16746,0.1693,0.1617,0.16232,36163.33794139
BAT-EUR,1603843200000,0.18087,0.1809,0.16273,0.16635,208628.55074789
BAT-EUR,1603756800000,0.17891,0.18323,0.1781,0.18155,42197.58310406
BAT-EUR,1603670400000,0.1856,0.18805,0.17796,0.18123,59402.20070182
BAT-EUR,1603584000000,0.18257,0.186,0.18054,0.18237,23356.49437366
BAT-EUR,1603497600000,0.1863,0.19157,0.1838,0.186,33724.52753924
BAT-EUR,1603411200000,0.1853,0.19036,0.18049,0.18541,145035.6034759
BAT-EUR,1603324800000,0.18282,0.19248,0.18282,0.18791,131318.06666235
BAT-EUR,1603238400000,0.17617,0.197,0.17617,0.1815,192370.66648576
BAT-EUR,1603152000000,0.18091,0.18229,0.17082,0.17577,66602.86208981
BAT-EUR,1603065600000,0.17994,0.18432,0.17962,0.18222,101246.39038257
BAT-EUR,1602979200000,0.18436,0.18675,0.18238,0.18289,57115.37789159
BAT-EUR,1602892800000,0.17928,0.18463,0.17915,0.18354,86156.00783934
BAT-EUR,1602806400000,0.18189,0.18189,0.17623,0.17692,75264.63618002
BAT-EUR,1602720000000,0.18173,0.18387,0.18,0.18164,40949.830913
BAT-EUR,1602633600000,0.18512,0.18583,0.18024,0.1835,42005.69689276
BAT-EUR,1602547200000,0.18689,0.18918,0.18266,0.1845,24761.09138475
BAT-EUR,1602460800000,0.18758,0.18964,0.18173,0.18749,69634.93811426
BAT-EUR,1602374400000,0.185,0.18816,0.18249,0.18717,68684.47845599
BAT-EUR,1602288000000,0.18746,0.19277,0.1851,0.18591,131668.86398201
BAT-EUR,1602201600000,0.1829,0.19028,0.1829,0.18856,78462.25423871
BAT-EUR,1602115200000,0.17916,0.186,0.17716,0.1848,22034.21159169
BAT-EUR,1602028800000,0.18077,0.18302,0.17693,0.18249,87470.40625515
BAT-EUR,1601942400000,0.18848,0.18848,0.17694,0.17838,83679.50440309
BAT-EUR,1601856000000,0.192,0.192,0.18501,0.1877,110961.99736572
BAT-EUR,1601769600000,0.18796,0.19145,0.18698,0.19145,30803.22118417
BAT-EUR,1601683200000,0.19123,0.1925,0.18888,0.18888,18284.82445298
BAT-EUR,1601596800000,0.1977,0.1977,0.18366,0.19167,45198.22355609
BAT-EUR,1601510400000,0.20611,0.21016,0.19088,0.19581,222235.09134931
BAT-EUR,1601424000000,0.20195,0.20733,0.20069,0.20454,49007.56093883
BAT-EUR,1601337600000,0.1998,0.20274,0.19565,0.20196,134953.71529292
BAT-EUR,1601251200000,0.19888,0.20866,0.1984,0.201,168838.52762919
BAT-EUR,1601164800000,0.20095,0.20261,0.1912,0.19622,67108.63873899
BAT-EUR,1601078400000,0.20143,0.20362,0.19791,0.20044,111438.19185408
BAT-EUR,1600992000000,0.19346,0.20231,0.18904,0.1998,193611.10885424
BAT-EUR,1600905600000,0.18416,0.19399,0.18416,0.1934,87614.39419921
BAT-EUR,1600819200000,0.19782,0.19855,0.1751,0.18211,269980.48991356
BAT-EUR,1600732800000,0.18173,0.19606,0.18067,0.1957,83547.23806142
BAT-EUR,1600646400000,0.2004,0.2043,0.17747,0.18233,178226.17240739
BAT-EUR,1600560000000,0.20316,0.20435,0.19422,0.20048,55254.95767445
BAT-EUR,1600473600000,0.20425,0.21414,0.2,0.20529,168391.95509556
BAT-EUR,1600387200000,0.21074,0.21545,0.20238,0.20445,186806.06994403
BAT-EUR,1600300800000,0.21247,0.21881,0.20939,0.21118,100800.03461563
BAT-EUR,1600214400000,0.204,0.21712,0.20385,0.21366,58931.04817968
BAT-EUR,1600128000000,0.217,0.217,0.20532,0.20658,48085.51517866
BAT-EUR,1600041600000,0.21425,0.22136,0.21273,0.21564,108868.54438066
BAT-EUR,1599955200000,0.23075,0.23075,0.21159,0.21476,105593.51833624
BAT-EUR,1599868800000,0.22146,0.23433,0.22141,0.23073,131429.3768924
BAT-EUR,1599782400000,0.22559,0.22631,0.21672,0.22353,44445.93745094
BAT-EUR,1599696000000,0.22101,0.22655,0.21642,0.22468,127392.3940608
BAT-EUR,1599609600000,0.21253,0.22398,0.20515,0.22125,108114.67135991
BAT-EUR,1599523200000,0.21557,0.22453,0.20794,0.21254,82322.93549266
BAT-EUR,1599436800000,0.22128,0.22128,0.20265,0.214,85442.71273789
BAT-EUR,1599350400000,0.20201,0.22039,0.19089,0.2191,177648.32827525
BAT-EUR,1599264000000,0.22821,0.22906,0.19147,0.20071,354493.95192663
BAT-EUR,1599177600000,0.21225,0.2329,0.21129,0.22554,275012.69638777
BAT-EUR,1599091200000,0.26793,0.27059,0.204,0.21516,148471.48009449
BAT-EUR,1599004800000,0.28303,0.28374,0.25613,0.26815,150767.3524327
BAT-EUR,1598918400000,0.2927,0.29411,0.27827,0.282,171072.60509033
BAT-EUR,1598832000000,0.29061,0.29957,0.28421,0.29322,144089.04230887
BAT-EUR,1598745600000,0.30208,0.305,0.29013,0.29036,297621.42389896
BAT-EUR,1598659200000,0.2936,0.30968,0.2935,0.29897,276660.45585271
BAT-EUR,1598572800000,0.27253,0.29608,0.27228,0.295,230520.66912156
BAT-EUR,1598486400000,0.29738,0.29904,0.26946,0.27339,180128.70335355
BAT-EUR,1598400000000,0.2925,0.3128,0.29086,0.29653,332560.65819974
BAT-EUR,1598313600000,0.3376,0.3376,0.28216,0.2925,644820.13947016
BAT-EUR,1598227200000,0.34,0.37002,0.32758,0.33689,580443.55524589
BAT-EUR,1598140800000,0.33958,0.36223,0.31517,0.3421,864093.27740244
BAT-EUR,1598054400000,0.31883,0.34547,0.29067,0.33759,416866.66402698
BAT-EUR,1597968000000,0.30539,0.42,0.29679,0.31904,1480517.1327603
BAT-EUR,1597881600000,0.273,0.31998,0.273,0.30387,896301.5480763
BAT-EUR,1597795200000,0.29478,0.29595,0.26108,0.27,851637.95851628
BAT-EUR,1597708800000,0.26733,0.31834,0.2487,0.29437,1721527.56043193
BAT-EUR,1597622400000,0.27438,0.29,0.2492,0.26795,691746.72776082
BAT-EUR,1597536000000,0.23075,0.28576,0.2296,0.27399,1212164.36606932
BAT-EUR,1597449600000,0.23589,0.23746,0.22934,0.23167,317128.97230754
BAT-EUR,1597363200000,0.22738,0.23685,0.212,0.23587,232245.86055511
BAT-EUR,1597276800000,0.23123,0.23123,0.21843,0.22739,153150.84304596
BAT-EUR,1597190400000,0.22202,0.23197,0.21539,0.2298,115317.18970798
BAT-EUR,1597104000000,0.23862,0.24027,0.21471,0.22285,212309.97718586
BAT-EUR,1597017600000,0.23031,0.24617,0.22202,0.24514,291831.17757811
BAT-EUR,1596931200000,0.222,0.2302,0.222,0.22661,110811.38092845
BAT-EUR,1596844800000,0.21761,0.22113,0.21756,0.22084,120502.0457668
BAT-EUR,1596758400000,0.21804,0.22379,0.20951,0.21457,171590.55602768
BAT-EUR,1596672000000,0.21715,0.22499,0.20402,0.2177,240839.33871638
BAT-EUR,1596585600000,0.22245,0.22317,0.21463,0.21463,127356.81482432
BAT-EUR,1596499200000,0.21664,0.22186,0.21408,0.22169,105603.09234552
BAT-EUR,1596412800000,0.20516,0.21836,0.205,0.21664,95098.54604184
BAT-EUR,1596326400000,0.2204,0.22283,0.19612,0.20652,113614.78069449
BAT-EUR,1596240000000,0.21472,0.22103,0.21226,0.22047,191619.30325262
BAT-EUR,1596153600000,0.20915,0.21561,0.20812,0.21521,115603.41798532
BAT-EUR,1596067200000,0.21221,0.21387,0.2098,0.2098,31554.73828422
BAT-EUR,1595980800000,0.21781,0.21781,0.21,0.21021,56766.79536403
BAT-EUR,1595894400000,0.21146,0.21777,0.20825,0.21497,154602.53476874
BAT-EUR,1595808000000,0.21831,0.2189,0.19591,0.21052,185414.44363964
BAT-EUR,1595721600000,0.225,0.22915,0.21717,0.21831,57316.96459858
BAT-EUR,1595635200000,0.22317,0.22724,0.22214,0.2264,69065.60429668
BAT-EUR,1595548800000,0.22732,0.22732,0.22133,0.22176,73305.22079179
BAT-EUR,1595462400000,0.22712,0.23291,0.22534,0.2287,81905.57560076
BAT-EUR,1595376000000,0.22525,0.23166,0.22337,0.22827,74212.40060842
BAT-EUR,1595289600000,0.22643,0.23272,0.22221,0.22712,51280.98087744
BAT-EUR,1595203200000,0.23864,0.23864,0.22524,0.22609,55530.64971439
BAT-EUR,1595116800000,0.23731,0.24397,0.23488,0.24114,94916.68492715
BAT-EUR,1595030400000,0.23182,0.23763,0.228,0.23531,186850.92320519
BAT-EUR,1594944000000,0.2311,0.24299,0.23007,0.23289,272104.71840187
BAT-EUR,1594857600000,0.22744,0.242,0.2,0.23006,236268.23824747
BAT-EUR,1594771200000,0.23011,0.23161,0.22417,0.2255,54488.00634046
BAT-EUR,1594684800000,0.22885,0.23602,0.22608,0.23072,75269.71290687
BAT-EUR,1594598400000,0.22911,0.24543,0.22639,0.22937,360625.76362865
BAT-EUR,1594512000000,0.22969,0.23254,0.22438,0.22917,124309.35192449
BAT-EUR,1594425600000,0.22639,0.22969,0.22434,0.22911,140624.33966207
BAT-EUR,1594339200000,0.23137,0.23137,0.21859,0.22635,109399.40613096
BAT-EUR,1594252800000,0.23321,0.23951,0.22434,0.23025,119136.85980752
BAT-EUR,1594166400000,0.22588,0.242,0.22369,0.2328,299589.35515924
BAT-EUR,1594080000000,0.2329,0.23338,0.225,0.22659,150336.12344981
BAT-EUR,1593993600000,0.21889,0.23214,0.21736,0.23039,208404.02771435
BAT-EUR,1593907200000,0.22091,0.22159,0.21506,0.21916,168837.74272393
BAT-EUR,1593820800000,0.21586,0.225,0.21541,0.22149,102526.01042132
BAT-EUR,1593734400000,0.2163,0.22102,0.21439,0.21569,161369.42214209
BAT-EUR,1593648000000,0.22817,0.23097,0.21667,0.21667,136205.94681602
BAT-EUR,1593561600000,0.2237,0.23451,0.22339,0.2274,132327.96177723
BAT-EUR,1593475200000,0.2336,0.2336,0.22296,0.2237,83402.94792494
BAT-EUR,1593388800000,0.23501,0.23936,0.2252,0.23223,145116.62760229
BAT-EUR,1593302400000,0.24141,0.24165,0.22934,0.23549,512556.98283479
BAT-EUR,1593216000000,0.24021,0.26703,0.23892,0.23991,1009022.65175283
BAT-EUR,1593129600000,0.23707,0.24394,0.22804,0.24311,130576.02457526
BAT-EUR,1593043200000,0.22293,0.24128,0.21653,0.24036,114351.82662714
BAT-EUR,1592956800000,0.22858,0.23437,0.21719,0.22263,70962.34989409
BAT-EUR,1592870400000,0.217,0.23206,0.21498,0.2254,146993.14885287
BAT-EUR,1592784000000,0.21761,0.22276,0.21451,0.21551,64659.20583686
BAT-EUR,1592697600000,0.20655,0.22346,0.20544,0.21537,234033.41630011
BAT-EUR,1592611200000,0.19523,0.20857,0.195,0.20601,58790.92790148
BAT-EUR,1592524800000,0.1938,0.19737,0.19193,0.19737,29139.58215743
BAT-EUR,1592438400000,0.19804,0.19804,0.19167,0.19399,34912.35667015
BAT-EUR,1592352000000,0.19814,0.20093,0.19446,0.19959,37238.81940249
BAT-EUR,1592265600000,0.1982,0.20203,0.19685,0.19938,52395.40235933
BAT-EUR,1592179200000,0.19869,0.19942,0.18378,0.19795,136565.72580075
BAT-EUR,1592092800000,0.20668,0.21247,0.19871,0.19871,97184.52526924
BAT-EUR,1592006400000,0.2021,0.2074,0.20007,0.20564,47005.95940011
BAT-EUR,1591920000000,0.19665,0.21064,0.1894,0.20407,218220.69168922
BAT-EUR,1591833600000,0.21915,0.22319,0.19507,0.19726,184682.57690142
BAT-EUR,1591747200000,0.22123,0.22216,0.21465,0.22006,155017.23511006
BAT-EUR,1591660800000,0.228,0.22968,0.2198,0.22178,328457.96812105
BAT-EUR,1591574400000,0.20822,0.2273,0.20724,0.22726,374755.41449589
BAT-EUR,1591488000000,0.20942,0.21269,0.202,0.20799,111032.53954248
BAT-EUR,1591401600000,0.21598,0.21598,0.20872,0.21007,112479.51266696
BAT-EUR,1591315200000,0.21536,0.21989,0.21115,0.21688,160295.01936671
BAT-EUR,1591228800000,0.1992,0.21621,0.1992,0.21313,220825.53431033
BAT-EUR,1591142400000,0.1931,0.19952,0.18868,0.19952,158214.25291513
BAT-EUR,1591056000000,0.19849,0.20616,0.18497,0.19289,174674.92438992
BAT-EUR,1590969600000,0.1898,0.202,0.1898,0.20013,49252.43062
BAT-EUR,1590883200000,0.19661,0.20612,0.1888,0.18987,90086.77962915
BAT-EUR,1590796800000,0.18803,0.19892,0.1876,0.19892,116167.84743318
BAT-EUR,1590710400000,0.19139,0.19341,0.18692,0.18901,95018.98401394
BAT-EUR,1590624000000,0.18674,0.1931,0.18601,0.1922,97867.04540295
BAT-EUR,1590537600000,0.18317,0.18889,0.18317,0.18771,42869.80899125
BAT-EUR,1590451200000,0.1881,0.19145,0.183,0.18533,36623.58521243
BAT-EUR,1590364800000,0.17799,0.18885,0.17751,0.18871,131842.624863
BAT-EUR,1590278400000,0.18583,0.19094,0.17845,0.17849,124463.12664848
BAT-EUR,1590192000000,0.1901,0.19365,0.18446,0.1876,79513.7953658
BAT-EUR,1590105600000,0.17671,0.19152,0.17671,0.1915,118652.54531902
BAT-EUR,1590019200000,0.18662,0.18736,0.16877,0.17882,103721.0188225
BAT-EUR,1589932800000,0.19056,0.19354,0.18305,0.18622,132888.38927752
BAT-EUR,1589846400000,0.192,0.192,0.18627,0.18919,71945.19440996
BAT-EUR,1589760000000,0.18884,0.19462,0.18884,0.19067,82424.86156951
BAT-EUR,1589673600000,0.18817,0.19729,0.18692,0.18962,167816.67017499
BAT-EUR,1589587200000,0.18348,0.19171,0.18316,0.18817,55562.21688753
BAT-EUR,1589500800000,0.1862,0.19688,0.18394,0.18428,146445.22333799
BAT-EUR,1589414400000,0.18838,0.192,0.18185,0.18547,108099.98970194
BAT-EUR,1589328000000,0.19124,0.19441,0.18273,0.1877,328506.03841234
BAT-EUR,1589241600000,0.17016,0.19235,0.17016,0.19033,658828.34646558
BAT-EUR,1589155200000,0.18121,0.18448,0.16604,0.17162,404240.7009565
BAT-EUR,1589068800000,0.20001,0.20001,0.168,0.18315,564844.8410616
BAT-EUR,1588982400000,0.21062,0.23544,0.19655,0.20026,921611.76267867
BAT-EUR,1588896000000,0.17132,0.21923,0.17086,0.2117,1536313.57943181
BAT-EUR,1588809600000,0.16878,0.17101,0.16377,0.16997,84506.29824928
BAT-EUR,1588723200000,0.17107,0.1755,0.16665,0.16665,147753.49327509
BAT-EUR,1588636800000,0.1721,0.17427,0.16855,0.17188,163002.97999001
BAT-EUR,1588550400000,0.16605,0.17296,0.16061,0.17083,213301.4914826
BAT-EUR,1588464000000,0.17452,0.17606,0.16632,0.16862,121406.45959618
BAT-EUR,1588377600000,0.17318,0.17542,0.17142,0.17429,67966.94383628
BAT-EUR,1588291200000,0.16756,0.17621,0.16756,0.16993,151043.53667464
BAT-EUR,1588204800000,0.17807,0.18384,0.16234,0.16835,115747.69817127
BAT-EUR,1588118400000,0.17,0.18202,0.16921,0.17759,390832.10725213
BAT-EUR,1588032000000,0.16651,0.16999,0.1627,0.16999,52688.1337766
BAT-EUR,1587945600000,0.17039,0.17039,0.158,0.16792,231292.02715258
BAT-EUR,1587859200000,0.17011,0.17439,0.16779,0.16993,392162.28548312
BAT-EUR,1587772800000,0.1633,0.1739,0.1633,0.16962,214225.98423358
BAT-EUR,1587686400000,0.15644,0.16707,0.1558,0.1644,189611.46015367
BAT-EUR,1587600000000,0.15348,0.1615,0.1505,0.15696,107907.93853881
BAT-EUR,1587513600000,0.14683,0.15413,0.14683,0.15264,47772.29436925
BAT-EUR,1587427200000,0.1458,0.14776,0.14474,0.14726,71326.05735395
BAT-EUR,1587340800000,0.15473,0.156,0.14396,0.1443,71068.17199257
BAT-EUR,1587254400000,0.15756,0.15777,0.15229,0.15437,65447.48404058
BAT-EUR,1587168000000,0.15276,0.15929,0.1527,0.1588,93730.16909472
BAT-EUR,1587081600000,0.15317,0.15568,0.15138,0.15282,148311.53125529
BAT-EUR,1586995200000,0.142,0.15485,0.13968,0.1524,45926.79796675
BAT-EUR,1586908800000,0.15024,0.15308,0.14268,0.14276,88347.5331097
BAT-EUR,1586822400000,0.14541,0.16076,0.14467,0.1515,137823.79675892
BAT-EUR,1586736000000,0.14461,0.14715,0.14195,0.14628,43931.91460592
BAT-EUR,1586649600000,0.1487,0.15418,0.14607,0.14875,55709.94878807
BAT-EUR,1586563200000,0.15085,0.15335,0.14344,0.14621,69763.11390346
BAT-EUR,1586476800000,0.1577,0.15935,0.14102,0.14991,144585.86911299
BAT-EUR,1586390400000,0.15454,0.1657,0.15412,0.15685,120049.79644197
BAT-EUR,1586304000000,0.149,0.15695,0.14777,0.15239,210224.38761094
BAT-EUR,1586217600000,0.15046,0.15859,0.14485,0.14759,162121.1393184
BAT-EUR,1586131200000,0.13656,0.15067,0.13618,0.14907,125188.87898165
BAT-EUR,1586044800000,0.1369,0.13771,0.13557,0.13557,26559.17625529
BAT-EUR,1585958400000,0.13351,0.13766,0.13297,0.13595,19812.82293966
BAT-EUR,1585872000000,0.13239,0.13883,0.13177,0.13418,153824.04176769
BAT-EUR,1585785600000,0.12999,0.13799,0.12945,0.13282,158113.30955223
BAT-EUR,1585699200000,0.1258,0.13015,0.12479,0.13015,54721.84691667
BAT-EUR,1585612800000,0.12765,0.13074,0.12583,0.12951,37555.71540459
BAT-EUR,1585526400000,0.12131,0.13239,0.12131,0.12722,235857.79275534
BAT-EUR,1585440000000,0.12427,0.12427,0.11704,0.11796,151070.68649928
BAT-EUR,1585353600000,0.12469,0.12577,0.11964,0.12529,162311.82297788
BAT-EUR,1585267200000,0.13957,0.13957,0.1258,0.12667,92269.02925386
BAT-EUR,1585180800000,0.13717,0.14157,0.13435,0.13794,114876.92702617
BAT-EUR,1585094400000,0.13843,0.15381,0.13525,0.13619,273173.43294084
BAT-EUR,1585008000000,0.12782,0.14993,0.1231,0.14346,175404.84100275
BAT-EUR,1584921600000,0.11822,0.12599,0.11435,0.12599,37689.44058721
BAT-EUR,1584835200000,0.12855,0.13039,0.11644,0.11644,27505.34174019
BAT-EUR,1584748800000,0.13051,0.13308,0.11997,0.12802,82993.07682697
BAT-EUR,1584662400000,0.13121,0.14657,0.11465,0.12597,348994.81172595
BAT-EUR,1584576000000,0.1109,0.13531,0.11057,0.12894,232837.88806743
BAT-EUR,1584489600000,0.10813,0.11047,0.10275,0.10925,53806.48764115
BAT-EUR,1584403200000,0.10224,0.11193,0.10224,0.10943,151736.90803703
BAT-EUR,1584316800000,0.10919,0.10971,0.089783,0.099892,164294.97508023
BAT-EUR,1584230400000,0.11219,0.11697,0.1084,0.11165,180610.34481093
BAT-EUR,1584144000000,0.12245,0.12263,0.10893,0.11056,91723.89540522
BAT-EUR,1584057600000,0.1055,0.13266,0.085,0.12136,180614.38195057
BAT-EUR,1583971200000,0.17742,0.17742,0.1,0.10235,340681.12933577
BAT-EUR,1583884800000,0.18074,0.18527,0.16246,0.1783,104185.87644872
BAT-EUR,1583798400000,0.17013,0.18635,0.16988,0.182,65360.81757999
BAT-EUR,1583712000000,0.16922,0.1775,0.15836,0.17178,103588.22007182
BAT-EUR,1583625600000,0.19615,0.19744,0.1685,0.16966,54917.92174086
BAT-EUR,1583539200000,0.2148,0.2148,0.19907,0.20417,49553.24182091