|
market,time,open,high,low,close,volume
|
|
AXS-EUR,1707868800000,7.0629,7.3145,7.0192,7.2779,9727.13112815
|
|
AXS-EUR,1707782400000,7.3,7.33,6.9141,7.0969,49253.60804668
|
|
AXS-EUR,1707696000000,6.9049,7.3283,6.8989,7.2642,94818.95003141
|
|
AXS-EUR,1707609600000,6.85,7.1143,6.8439,6.8834,45469.52757677
|
|
AXS-EUR,1707523200000,6.8317,6.975,6.6469,6.8599,78667.77274685
|
|
AXS-EUR,1707436800000,6.7057,6.9095,6.6864,6.8183,52506.17676043
|
|
AXS-EUR,1707350400000,6.6342,6.7633,6.5852,6.719,70685.7102322
|
|
AXS-EUR,1707264000000,6.4767,6.6383,6.3621,6.6202,50370.15470593
|
|
AXS-EUR,1707177600000,6.3912,6.5094,6.3222,6.4736,31564.81811665
|
|
AXS-EUR,1707091200000,6.4736,6.7159,6.33,6.3832,51504.94898636
|
|
AXS-EUR,1707004800000,6.6016,6.6016,6.42,6.4585,17394.990854
|
|
AXS-EUR,1706918400000,6.5815,6.7525,6.5815,6.6196,30666.30838005
|
|
AXS-EUR,1706832000000,6.4639,6.6291,6.4527,6.5962,44258.05958627
|
|
AXS-EUR,1706745600000,6.439,6.4764,6.301,6.468,38319.25484603
|
|
AXS-EUR,1706659200000,6.8142,6.8531,6.3608,6.449,67544.77500295
|
|
AXS-EUR,1706572800000,6.92,7.0469,6.7577,6.7953,41374.69122648
|
|
AXS-EUR,1706486400000,6.7343,6.92,6.63,6.9167,28733.73651196
|
|
AXS-EUR,1706400000000,6.7834,6.91,6.6311,6.7309,20086.37531461
|
|
AXS-EUR,1706313600000,6.7907,6.8547,6.6382,6.7891,28549.6930582
|
|
AXS-EUR,1706227200000,6.5553,6.8114,6.5,6.7494,36251.84791884
|
|
AXS-EUR,1706140800000,6.5953,6.6131,6.4115,6.5566,58583.68723486
|
|
AXS-EUR,1706054400000,6.5134,6.7354,6.464,6.6272,57370.14077666
|
|
AXS-EUR,1705968000000,6.681,6.8019,6.21,6.5126,100308.3320102
|
|
AXS-EUR,1705881600000,7.2047,7.2467,6.6425,6.6553,52850.52615883
|
|
AXS-EUR,1705795200000,7.1549,7.3499,7.0777,7.1547,24305.31099432
|
|
AXS-EUR,1705708800000,6.99,7.2919,6.9046,7.1431,29587.41724205
|
|
AXS-EUR,1705622400000,6.9808,7.1725,6.5555,6.9432,74489.80201423
|
|
AXS-EUR,1705536000000,7.4299,7.43,6.87,6.9813,49061.71051447
|
|
AXS-EUR,1705449600000,7.6511,7.7426,7.3054,7.4264,46384.34422247
|
|
AXS-EUR,1705363200000,7.2,7.7561,7.185,7.6425,72890.6793967
|
|
AXS-EUR,1705276800000,7.1381,7.3495,7.0942,7.1943,27769.08941813
|
|
AXS-EUR,1705190400000,7.4837,7.5063,7.1,7.1301,33598.95687296
|
|
AXS-EUR,1705104000000,7.3,7.55,7.0244,7.4821,37082.22452712
|
|
AXS-EUR,1705017600000,7.7406,8.2049,7.01,7.2644,115093.59397348
|
|
AXS-EUR,1704931200000,7.4859,7.9858,7.3898,7.7744,128004.00382861
|
|
AXS-EUR,1704844800000,6.8437,7.62,6.6101,7.4559,86897.60976256
|
|
AXS-EUR,1704758400000,7.2244,7.2623,6.6,6.8546,88408.70120211
|
|
AXS-EUR,1704672000000,6.8495,7.2664,6.2949,7.2223,108948.70897691
|
|
AXS-EUR,1704585600000,7.4347,7.5554,6.7657,6.8458,80335.66227458
|
|
AXS-EUR,1704499200000,7.3001,7.6211,6.8222,7.4229,94053.95289016
|
|
AXS-EUR,1704412800000,7.6637,7.737,7.0197,7.3299,86492.15294888
|
|
AXS-EUR,1704326400000,7.299,7.9189,7.1583,7.6638,129882.52653492
|
|
AXS-EUR,1704240000000,8.1808,8.3477,6.6134,7.308,191767.6008003
|
|
AXS-EUR,1704153600000,8.3804,8.6824,8.0359,8.2031,131873.28404028
|
|
AXS-EUR,1704067200000,8.0359,8.4299,7.8596,8.3759,81786.71848318
|
|
AXS-EUR,1703980800000,8.2562,8.43,7.7748,8.0604,62272.94979493
|
|
AXS-EUR,1703894400000,8.24,8.411,8,8.2568,83958.47792772
|
|
AXS-EUR,1703808000000,8.2303,8.9,8.0558,8.2632,177178.22543263
|
|
AXS-EUR,1703721600000,8.7265,8.8742,7.9648,8.2116,133407.33555648
|
|
AXS-EUR,1703635200000,8.8558,8.9553,8.4256,8.7761,119818.99822567
|
|
AXS-EUR,1703548800000,9.3309,9.722,8.1853,8.9208,325919.83601133
|
|
AXS-EUR,1703462400000,8.3347,10.171,8,9.2805,1070026.66319884
|
|
AXS-EUR,1703376000000,6.9983,8.6482,6.9238,8.3108,417773.04709185
|
|
AXS-EUR,1703289600000,6.937,7.0188,6.6573,6.9889,54198.22575931
|
|
AXS-EUR,1703203200000,6.89,6.9575,6.65,6.937,56668.70669556
|
|
AXS-EUR,1703116800000,6.6361,6.89,6.6019,6.8801,52676.98443823
|
|
AXS-EUR,1703030400000,6.2803,6.85,6.2466,6.6467,89765.22146688
|
|
AXS-EUR,1702944000000,6.3556,6.55,6.2035,6.2776,54364.75579617
|
|
AXS-EUR,1702857600000,6.3807,6.4496,5.908,6.3465,69924.13442306
|
|
AXS-EUR,1702771200000,6.6199,6.7019,6.3716,6.3986,46970.23499262
|
|
AXS-EUR,1702684800000,6.4576,6.7529,6.3513,6.6029,38230.7969085
|
|
AXS-EUR,1702598400000,6.7381,6.739,6.4284,6.4384,31138.42599316
|
|
AXS-EUR,1702512000000,6.6772,6.8463,6.5243,6.7522,74399.97116108
|
|
AXS-EUR,1702425600000,6.6912,6.7624,6.2756,6.676,88355.47844118
|
|
AXS-EUR,1702339200000,6.5837,6.7967,6.4801,6.673,70690.51378508
|
|
AXS-EUR,1702252800000,7.2836,7.2839,6.4026,6.5876,165126.65086488
|
|
AXS-EUR,1702166400000,7.1197,7.4908,7.07,7.2515,138361.99407652
|
|
AXS-EUR,1702080000000,7.123,7.3096,7.033,7.11,134551.03850868
|
|
AXS-EUR,1701993600000,6.7795,7.1648,6.636,7.123,120843.10727137
|
|
AXS-EUR,1701907200000,6.4674,6.8773,6.4532,6.8026,104485.21309601
|
|
AXS-EUR,1701820800000,6.5102,6.9311,6.4321,6.4393,118954.84419701
|
|
AXS-EUR,1701734400000,6.2387,6.6401,6.1737,6.51,145538.55694835
|
|
AXS-EUR,1701648000000,6.2126,6.3702,5.9192,6.2302,80286.63321514
|
|
AXS-EUR,1701561600000,6.1023,6.3364,5.96,6.1985,90872.47963959
|
|
AXS-EUR,1701475200000,6,6.1733,5.9751,6.1283,67693.53390516
|
|
AXS-EUR,1701388800000,5.8001,6.04,5.7614,5.9598,40908.75318373
|
|
AXS-EUR,1701302400000,5.9,5.9398,5.7277,5.8574,67292.62115079
|
|
AXS-EUR,1701216000000,6.1499,6.3,5.8572,5.9006,68439.64158078
|
|
AXS-EUR,1701129600000,6.2911,6.401,5.8648,6.1767,144938.14715016
|
|
AXS-EUR,1701043200000,6.1321,6.88,6,6.2654,443730.85951038
|
|
AXS-EUR,1700956800000,5.7864,6.3589,5.6469,6.1501,288447.47856677
|
|
AXS-EUR,1700870400000,5.4535,5.8973,5.4202,5.7948,98165.73577875
|
|
AXS-EUR,1700784000000,5.3789,5.5532,5.3395,5.4535,34688.77088043
|
|
AXS-EUR,1700697600000,5.4315,5.4439,5.2824,5.378,34217.70424896
|
|
AXS-EUR,1700611200000,5.0346,5.4879,5.03,5.4016,25839.85242888
|
|
AXS-EUR,1700524800000,5.5926,5.7588,5.0346,5.0346,89208.18965204
|
|
AXS-EUR,1700438400000,5.743,5.7975,5.5198,5.5957,37568.37057844
|
|
AXS-EUR,1700352000000,5.539,5.7668,5.421,5.7629,30238.94518153
|
|
AXS-EUR,1700265600000,5.8023,5.8023,5.3226,5.5562,69018.10779136
|
|
AXS-EUR,1700179200000,5.7579,6.2293,5.5708,5.799,89357.35118816
|
|
AXS-EUR,1700092800000,5.9102,6.08,5.65,5.8,74835.14230289
|
|
AXS-EUR,1700006400000,5.6,5.93,5.5317,5.93,61436.0838998
|
|
AXS-EUR,1699920000000,5.743,5.9262,5.3633,5.6,57866.38102799
|
|
AXS-EUR,1699833600000,5.9615,6.0905,5.7232,5.7439,93016.09004752
|
|
AXS-EUR,1699747200000,5.9734,6.1,5.74,5.9579,63800.34207237
|
|
AXS-EUR,1699660800000,5.8095,6.1878,5.58,5.9766,99998.92039955
|
|
AXS-EUR,1699574400000,5.6,6.0288,5.5301,5.7979,88073.39565316
|
|
AXS-EUR,1699488000000,5.6182,5.8757,5.0645,5.5746,125580.50657933
|
|
AXS-EUR,1699401600000,5.4918,5.7123,5.4671,5.6242,56515.6687896
|
|
AXS-EUR,1699315200000,5.615,5.6566,5.2912,5.4881,65041.03261749
|
|
AXS-EUR,1699228800000,5.3436,5.7568,5.3394,5.6146,115209.36359332
|
|
AXS-EUR,1699142400000,5.2136,5.4689,5.2136,5.3366,99380.47221171
|
|
AXS-EUR,1699056000000,5.0675,5.3,5.0662,5.217,30228.18230757
|
|
AXS-EUR,1698969600000,5.136,5.136,4.9341,5.0839,27002.16813433
|
|
AXS-EUR,1698883200000,5.2103,5.4167,5,5.1369,51580.44371216
|
|
AXS-EUR,1698796800000,5.16,5.295,4.9129,5.2238,59865.52476623
|
|
AXS-EUR,1698710400000,5.39,5.4239,5,5.1781,80263.71950104
|
|
AXS-EUR,1698624000000,5.31,5.6837,5.2924,5.4293,183176.36930751
|
|
AXS-EUR,1698537600000,4.8469,5.5363,4.7027,5.3406,410144.88861413
|
|
AXS-EUR,1698451200000,4.4663,4.8507,4.4591,4.8364,84843.70191277
|
|
AXS-EUR,1698364800000,4.59,4.6026,4.405,4.457,27867.41380941
|
|
AXS-EUR,1698278400000,4.4712,4.7099,4.4352,4.6094,54950.22140485
|
|
AXS-EUR,1698192000000,4.4142,4.51,4.29,4.4706,25803.18832159
|
|
AXS-EUR,1698105600000,4.3974,4.5072,4.2488,4.4275,42744.12609911
|
|
AXS-EUR,1698019200000,4.23,4.4255,4.1668,4.3768,36375.29102446
|
|
AXS-EUR,1697932800000,4.1525,4.2427,4.1002,4.1893,19989.32981757
|
|
AXS-EUR,1697846400000,4.005,4.2309,3.9923,4.1511,41461.61520267
|
|
AXS-EUR,1697760000000,3.8966,4.0448,3.88,4.0024,32067.34906853
|
|
AXS-EUR,1697673600000,3.9318,3.9405,3.8714,3.9069,19086.22295279
|
|
AXS-EUR,1697587200000,4.0033,4.018,3.9014,3.9513,32776.57804821
|
|
AXS-EUR,1697500800000,4.0918,4.1348,3.95,4.003,29475.18125838
|
|
AXS-EUR,1697414400000,4.058,4.22,4.055,4.0961,38476.07827803
|
|
AXS-EUR,1697328000000,4.0737,4.1208,4.0369,4.0699,15257.70042084
|
|
AXS-EUR,1697241600000,4.0174,4.2009,4.0174,4.0859,39141.09639021
|
|
AXS-EUR,1697155200000,4.0017,4.0657,3.9729,4.0113,28266.81023043
|
|
AXS-EUR,1697068800000,3.9647,4.0255,3.9198,3.9982,9012.62989241
|
|
AXS-EUR,1696982400000,4.0164,4.02,3.9,3.9743,33331.54708303
|
|
AXS-EUR,1696896000000,4.0623,4.0847,3.9496,4.0116,7744.02642778
|
|
AXS-EUR,1696809600000,4.2224,4.2575,3.9798,4.0565,27145.73986807
|
|
AXS-EUR,1696723200000,4.2608,4.2686,4.1983,4.223,11807.5385595
|
|
AXS-EUR,1696636800000,4.26,4.2655,4.2195,4.2532,16358.60078809
|
|
AXS-EUR,1696550400000,4.2244,4.2965,4.2117,4.2546,24112.29808308
|
|
AXS-EUR,1696464000000,4.2521,4.2824,4.17,4.1847,16927.24553144
|
|
AXS-EUR,1696377600000,4.3,4.3,4.19,4.2822,18028.84402559
|
|
AXS-EUR,1696291200000,4.365,4.4133,4.2884,4.3133,19986.82242713
|
|
AXS-EUR,1696204800000,4.5203,4.522,4.28,4.3816,20681.52462538
|
|
AXS-EUR,1696118400000,4.333,4.543,4.3317,4.5262,32911.9637643
|
|
AXS-EUR,1696032000000,4.35,4.386,4.2769,4.3309,20236.86033009
|
|
AXS-EUR,1695945600000,4.2668,4.3499,4.23,4.3392,15486.96226932
|
|
AXS-EUR,1695859200000,4.2127,4.2856,4.1983,4.2761,18487.74891807
|
|
AXS-EUR,1695772800000,4.2735,4.3015,4.18,4.2245,39281.69934191
|
|
AXS-EUR,1695686400000,4.3377,4.4332,4.1834,4.274,25576.80664892
|
|
AXS-EUR,1695600000000,4.2262,4.4129,4.2262,4.3318,44136.19024737
|
|
AXS-EUR,1695513600000,4.1533,4.5309,4.1431,4.2348,86610.44043814
|
|
AXS-EUR,1695427200000,4.17,4.2,4.137,4.1737,9728.16390593
|
|
AXS-EUR,1695340800000,4.1295,4.1786,4.0931,4.1693,14455.23775254
|
|
AXS-EUR,1695254400000,4.3,4.328,4.11,4.1267,22269.69124593
|
|
AXS-EUR,1695168000000,4.2813,4.2914,4.172,4.2724,16483.7680054
|
|
AXS-EUR,1695081600000,4.2206,4.3289,4.2205,4.2813,32153.43325716
|
|
AXS-EUR,1694995200000,4.1968,4.3151,4.1497,4.2275,14200.52188559
|
|
AXS-EUR,1694908800000,4.4408,4.4408,4.1433,4.2021,26210.48231893
|
|
AXS-EUR,1694822400000,4.4622,4.6576,4.3803,4.4536,55957.64703998
|
|
AXS-EUR,1694736000000,4.497,4.7316,4.3397,4.4897,114174.34885007
|
|
AXS-EUR,1694649600000,3.9631,4.8215,3.9325,4.4784,341765.13564113
|
|
AXS-EUR,1694563200000,3.878,3.9984,3.8152,3.9513,31068.6105601
|
|
AXS-EUR,1694476800000,3.8621,4.0195,3.862,3.882,23544.22566399
|
|
AXS-EUR,1694390400000,4.0878,4.0878,3.788,3.8811,44132.97200047
|
|
AXS-EUR,1694304000000,4.2221,4.2361,4.0643,4.0992,44748.84644851
|
|
AXS-EUR,1694217600000,4.2447,4.2876,4.2317,4.2611,13231.70367513
|
|
AXS-EUR,1694131200000,4.2793,4.3589,4.19,4.2443,16427.68241881
|
|
AXS-EUR,1694044800000,4.2195,4.3134,4.1803,4.282,24632.05838957
|
|
AXS-EUR,1693958400000,4.25,4.3126,4.125,4.2162,16320.60636515
|
|
AXS-EUR,1693872000000,4.1765,4.28,4.1326,4.2492,24958.20232088
|
|
AXS-EUR,1693785600000,4.158,4.2225,4.11,4.18,26815.8357853
|
|
AXS-EUR,1693699200000,4.1726,4.1903,4.0962,4.1463,23653.78128616
|
|
AXS-EUR,1693612800000,4.1631,4.23,4.0955,4.1772,61853.27000587
|
|
AXS-EUR,1693526400000,4.2888,4.3339,4.1267,4.1631,90376.75707769
|
|
AXS-EUR,1693440000000,4.4546,4.5099,4.25,4.2975,48246.09882236
|
|
AXS-EUR,1693353600000,4.5944,4.6045,4.44,4.4628,23163.87377385
|
|
AXS-EUR,1693267200000,4.4832,4.6165,4.345,4.5943,98524.87098415
|
|
AXS-EUR,1693180800000,4.5119,4.5119,4.3396,4.4774,24450.26440757
|
|
AXS-EUR,1693094400000,4.4763,4.5406,4.46,4.5219,20436.47503549
|
|
AXS-EUR,1693008000000,4.4829,4.5052,4.4567,4.4765,8361.92402985
|
|
AXS-EUR,1692921600000,4.5198,4.52,4.419,4.4946,13926.26703132
|
|
AXS-EUR,1692835200000,4.5879,4.6047,4.4408,4.5173,22651.08098774
|
|
AXS-EUR,1692748800000,4.5139,4.6458,4.4736,4.5679,52934.57251252
|
|
AXS-EUR,1692662400000,4.5132,4.5295,4.341,4.5114,28081.73525479
|
|
AXS-EUR,1692576000000,4.5341,4.5807,4.39,4.4941,30325.80438063
|
|
AXS-EUR,1692489600000,4.5676,4.5938,4.5108,4.5475,11920.80053669
|
|
AXS-EUR,1692403200000,4.498,4.5912,4.4739,4.5684,18510.50494164
|
|
AXS-EUR,1692316800000,4.4676,4.5471,4.3863,4.4831,45726.51997718
|
|
AXS-EUR,1692230400000,4.8326,4.9497,4.1494,4.4538,63888.82286999
|
|
AXS-EUR,1692144000000,5.1085,5.1085,4.75,4.8333,54452.40008619
|
|
AXS-EUR,1692057600000,5.35,5.3501,4.9608,5.1089,52342.89029143
|
|
AXS-EUR,1691971200000,5.3498,5.4168,5.3347,5.3577,37816.06449268
|
|
AXS-EUR,1691884800000,5.52,5.52,5.344,5.3657,24033.72237248
|
|
AXS-EUR,1691798400000,5.4652,5.6069,5.4355,5.537,23423.42546899
|
|
AXS-EUR,1691712000000,5.3938,5.503,5.37,5.465,29888.21990952
|
|
AXS-EUR,1691625600000,5.4249,5.4285,5.3414,5.4021,21795.30779781
|
|
AXS-EUR,1691539200000,5.43,5.4408,5.354,5.4112,32688.91374493
|
|
AXS-EUR,1691452800000,5.28,5.4984,5.25,5.4264,50101.1090779
|
|
AXS-EUR,1691366400000,5.2989,5.3696,5.0922,5.2506,31209.48190395
|
|
AXS-EUR,1691280000000,5.3072,5.4099,5.2477,5.2638,26359.2905714
|
|
AXS-EUR,1691193600000,5.209,5.3138,5.1438,5.3138,34367.38876428
|
|
AXS-EUR,1691107200000,5.2761,5.3024,5.1209,5.2086,24613.34322187
|
|
AXS-EUR,1691020800000,5.3984,5.4261,5.25,5.2859,33043.79506142
|
|
AXS-EUR,1690934400000,5.5171,5.5441,5.3751,5.4069,18203.17395049
|
|
AXS-EUR,1690848000000,5.4529,5.7246,5.294,5.5047,54067.47801894
|
|
AXS-EUR,1690761600000,5.5151,5.5898,5.4,5.4603,17724.17827869
|
|
AXS-EUR,1690675200000,5.6698,5.8054,5.35,5.524,20934.19059173
|
|
AXS-EUR,1690588800000,5.54,5.726,5.5135,5.6353,18526.1944505
|
|
AXS-EUR,1690502400000,5.5066,5.564,5.4642,5.5491,20027.85644375
|
|
AXS-EUR,1690416000000,5.4455,5.5302,5.441,5.4956,11510.51685748
|
|
AXS-EUR,1690329600000,5.4656,5.5408,5.3545,5.4902,19800.68101805
|
|
AXS-EUR,1690243200000,5.55,5.5522,5.382,5.4377,29694.37675176
|
|
AXS-EUR,1690156800000,5.843,5.89,5.5,5.5717,34514.85488269
|
|
AXS-EUR,1690070400000,5.7415,5.8697,5.67,5.8586,19015.88006702
|
|
AXS-EUR,1689984000000,5.8456,5.8826,5.6892,5.7436,16586.99710643
|
|
AXS-EUR,1689897600000,5.8167,5.8811,5.7303,5.8247,14516.51509062
|
|
AXS-EUR,1689811200000,5.7068,5.875,5.67,5.808,41485.42301003
|
|
AXS-EUR,1689724800000,5.6153,5.7573,5.6038,5.7075,50941.11441204
|
|
AXS-EUR,1689638400000,5.6824,5.7615,5.5,5.6154,30615.74041081
|
|
AXS-EUR,1689552000000,5.503,5.8441,5.5,5.6492,32307.34086814
|
|
AXS-EUR,1689465600000,5.6521,5.6702,5.505,5.5336,20282.78872178
|
|
AXS-EUR,1689379200000,5.6924,5.7756,5.5849,5.6469,28065.56197851
|
|
AXS-EUR,1689292800000,5.9705,6.12,5.5202,5.711,53605.63547848
|
|
AXS-EUR,1689206400000,5.3796,6.0662,5.3057,5.9852,98474.8952067
|
|
AXS-EUR,1689120000000,5.3752,5.4463,5.28,5.3781,21969.058973
|
|
AXS-EUR,1689033600000,5.2647,5.3888,5.2378,5.38,16349.97791741
|
|
AXS-EUR,1688947200000,5.28,5.3757,5.16,5.2544,24692.70860001
|
|
AXS-EUR,1688860800000,5.3598,5.404,5.2851,5.2883,12904.54272153
|
|
AXS-EUR,1688774400000,5.431,5.4486,5.2021,5.3512,19835.75534128
|
|
AXS-EUR,1688688000000,5.319,5.51,5.2818,5.4285,15636.17634018
|
|
AXS-EUR,1688601600000,5.4867,5.686,5.321,5.347,58497.29205094
|
|
AXS-EUR,1688515200000,5.6758,5.7457,5.4132,5.4981,80745.83887731
|
|
AXS-EUR,1688428800000,5.7601,5.9072,5.62,5.6701,69398.72079365
|
|
AXS-EUR,1688342400000,5.7283,5.9165,5.6732,5.8,97893.98930089
|
|
AXS-EUR,1688256000000,5.9301,5.9301,5.64,5.7592,53904.67455613
|
|
AXS-EUR,1688169600000,5.4998,6.1649,5.4909,5.9564,218416.07319653
|
|
AXS-EUR,1688083200000,5.1905,5.5081,5.0534,5.4342,83929.7439336
|
|
AXS-EUR,1687996800000,5.084,5.2889,5.0686,5.2126,83267.05766772
|
|
AXS-EUR,1687910400000,5.36,5.36,5.0422,5.0927,8959.87095981
|
|
AXS-EUR,1687824000000,5.3119,5.4831,5.2941,5.3673,8587.74169513
|
|
AXS-EUR,1687737600000,5.3688,5.3688,5.1148,5.3077,16032.30115938
|
|
AXS-EUR,1687651200000,5.4263,5.77,5.345,5.3839,10073.86642127
|
|
AXS-EUR,1687564800000,5.2809,5.9097,5.2809,5.4123,52929.9460435
|
|
AXS-EUR,1687478400000,5.0156,5.2984,4.9799,5.1863,12159.87283931
|
|
AXS-EUR,1687392000000,5.0623,5.1601,4.8864,4.8864,6630.76684276
|
|
AXS-EUR,1687305600000,4.7746,5.0477,4.7746,5.0263,12140.55232669
|
|
AXS-EUR,1687219200000,4.56,4.7915,4.4745,4.7915,3182.44513623
|
|
AXS-EUR,1687132800000,4.433,4.5579,4.427,4.5579,4174.8756745
|
|
AXS-EUR,1687046400000,4.46,4.57,4.4246,4.443,3111.32896715
|
|
AXS-EUR,1686960000000,4.448,4.59,4.4383,4.516,1979.41703102
|
|
AXS-EUR,1686873600000,4.3432,4.45,4.2577,4.4243,3867.24964171
|
|
AXS-EUR,1686787200000,4.3618,4.4218,4.2188,4.3517,7855.46176625
|
|
AXS-EUR,1686700800000,4.55,4.7238,4.2697,4.3264,10619.60899053
|
|
AXS-EUR,1686614400000,4.5897,4.7797,4.45,4.5409,4037.442091
|
|
AXS-EUR,1686528000000,4.45,4.6255,4.4444,4.5801,4135.32335484
|
|
AXS-EUR,1686441600000,4.7027,4.7302,4.5306,4.5926,10588.30179142
|
|
AXS-EUR,1686355200000,5.5878,5.5878,4.4477,4.7087,24027.72435555
|
|
AXS-EUR,1686268800000,5.7849,5.8497,5.5698,5.6068,2778.61708497
|
|
AXS-EUR,1686182400000,5.8652,5.8922,5.73,5.8083,1673.70896596
|
|
AXS-EUR,1686096000000,6.2901,6.299,5.773,5.8191,5252.80642795
|
|
AXS-EUR,1686009600000,6.1608,6.3607,6.0415,6.3607,4936.70723168
|
|
AXS-EUR,1685923200000,6.7783,6.9999,6.1133,6.2002,12338.74728578
|
|
AXS-EUR,1685836800000,6.7476,6.8348,6.669,6.7919,2478.0556865
|
|
AXS-EUR,1685750400000,6.6432,6.7687,6.6406,6.6826,9752.9990759
|
|
AXS-EUR,1685664000000,6.4641,6.6836,6.4641,6.6742,4408.46530853
|
|
AXS-EUR,1685577600000,6.4372,6.5594,6.365,6.4833,1311.52959195
|
|
AXS-EUR,1685491200000,6.6096,6.6297,6.3931,6.44,2258.86280291
|
|
AXS-EUR,1685404800000,6.6505,6.6988,6.55,6.6009,2521.42285762
|
|
AXS-EUR,1685318400000,6.6829,6.7728,6.5733,6.713,6715.0515132
|
|
AXS-EUR,1685232000000,6.506,6.7445,6.506,6.6801,5489.78208128
|
|
AXS-EUR,1685145600000,6.4104,6.545,6.3487,6.5165,2094.53099839
|
|
AXS-EUR,1685059200000,6.4111,6.449,6.2915,6.41,3111.94715699
|
|
AXS-EUR,1684972800000,6.0955,6.671,6.05,6.4569,18934.15431112
|
|
AXS-EUR,1684886400000,6.3757,6.3757,6.06,6.2195,4403.11437514
|
|
AXS-EUR,1684800000000,6.4002,6.5103,6.3765,6.4157,2497.24543689
|
|
AXS-EUR,1684713600000,6.2136,6.4119,6.1945,6.3885,2238.54232812
|
|
AXS-EUR,1684627200000,6.5126,6.516,6.2767,6.3151,1458.02960425
|
|
AXS-EUR,1684540800000,6.4769,6.5342,6.439,6.5342,5333.76161033
|
|
AXS-EUR,1684454400000,6.5667,6.5733,6.4031,6.4859,7686.09618714
|
|
AXS-EUR,1684368000000,6.736,6.952,6.45,6.5228,16378.18876815
|
|
AXS-EUR,1684281600000,6.2492,7.6806,6.2492,6.7265,97574.08613799
|
|
AXS-EUR,1684195200000,6.2603,6.2725,6.1966,6.2567,807.27879359
|
|
AXS-EUR,1684108800000,6.2796,6.3417,6.2688,6.2757,712.97081328
|
|
AXS-EUR,1684022400000,6.2131,6.2899,6.1704,6.2407,798.31381509
|
|
AXS-EUR,1683936000000,6.1979,6.2845,6.1735,6.2581,976.44902285
|
|
AXS-EUR,1683849600000,6.1525,6.2632,6.01,6.2382,7011.85952468
|
|
AXS-EUR,1683763200000,6.3252,6.3252,6.0711,6.1616,2535.16312039
|
|
AXS-EUR,1683676800000,6.3246,6.4298,6.0361,6.3716,3214.07321741
|
|
AXS-EUR,1683590400000,6.1712,6.3952,6.1501,6.3077,7287.64231162
|
|
AXS-EUR,1683504000000,6.6119,6.6352,5.9101,6.2,5925.33799444
|
|
AXS-EUR,1683417600000,6.7336,6.7643,6.5741,6.5741,2707.39822629
|
|
AXS-EUR,1683331200000,6.9855,7.0334,6.65,6.7327,3391.47147268
|
|
AXS-EUR,1683244800000,6.8603,7.0955,6.84,7.0243,1697.38906309
|
|
AXS-EUR,1683158400000,6.9221,6.9374,6.82,6.8449,1998.86178283
|
|
AXS-EUR,1683072000000,6.8092,7.01,6.6973,6.976,5437.78114292
|
|
AXS-EUR,1682985600000,6.9228,6.9781,6.8694,6.9197,4693.36645326
|
|
AXS-EUR,1682899200000,7.2004,7.2004,6.83,6.9363,2860.4998877
|
|
AXS-EUR,1682812800000,7.2685,7.3762,7.1409,7.229,4741.465367
|
|
AXS-EUR,1682726400000,7.2751,7.3358,7.2011,7.25,8950.00562427
|
|
AXS-EUR,1682640000000,7.2324,7.2741,7.1295,7.2381,1928.16000677
|
|
AXS-EUR,1682553600000,7.0771,7.2781,7.074,7.208,4746.64226882
|
|
AXS-EUR,1682467200000,7.3036,7.5011,6.7394,7.063,19977.07698768
|
|
AXS-EUR,1682380800000,7.0508,7.3201,6.9533,7.2809,6595.66783372
|
|
AXS-EUR,1682294400000,7.15,7.3,6.9493,7.1329,8503.93873875
|
|
AXS-EUR,1682208000000,7.3501,7.3502,7.0292,7.2288,2190.61507301
|
|
AXS-EUR,1682121600000,7.1988,7.4077,7.1683,7.36,2921.17993047
|
|
AXS-EUR,1682035200000,7.56,7.56,7.1,7.1649,6553.20021565
|
|
AXS-EUR,1681948800000,7.77,7.7713,7.4031,7.4761,9439.85117655
|
|
AXS-EUR,1681862400000,8.4809,8.5187,7.619,7.7393,23084.01445989
|
|
AXS-EUR,1681776000000,8.595,8.769,8.455,8.5544,16087.76625555
|
|
AXS-EUR,1681689600000,8.4,8.5932,8.2122,8.5673,6802.97063356
|
|
AXS-EUR,1681603200000,8.2148,8.5162,8.0697,8.4047,7227.38277928
|
|
AXS-EUR,1681516800000,8.242,8.309,8.1661,8.2104,8870.46557879
|
|
AXS-EUR,1681430400000,7.9685,8.3523,7.9685,8.2,16766.86976015
|
|
AXS-EUR,1681344000000,7.8426,7.9972,7.7301,7.9604,7186.58351842
|
|
AXS-EUR,1681257600000,7.98,8.0055,7.59,7.8689,10006.236346
|
|
AXS-EUR,1681171200000,7.9242,8.0805,7.8883,7.9671,12631.09904339
|
|
AXS-EUR,1681084800000,7.77,7.9892,7.6878,7.965,10042.71596026
|
|
AXS-EUR,1680998400000,7.8878,7.8935,7.67,7.7831,8739.24150666
|
|
AXS-EUR,1680912000000,8.0715,8.0716,7.7723,7.8242,12924.0506761
|
|
AXS-EUR,1680825600000,7.8236,8.1942,7.7744,8.0555,23948.0724651
|
|
AXS-EUR,1680739200000,8.0199,8.0702,7.71,7.8185,10794.95886156
|
|
AXS-EUR,1680652800000,7.751,8.0302,7.657,8.0004,12038.71659604
|
|
AXS-EUR,1680566400000,7.5861,7.7699,7.4975,7.6869,3699.8631764
|
|
AXS-EUR,1680480000000,7.6673,7.7244,7.413,7.58,4395.66924702
|
|
AXS-EUR,1680393600000,7.8301,7.9292,7.5451,7.6903,6318.34462524
|
|
AXS-EUR,1680307200000,7.765,7.8647,7.6611,7.8481,3127.82599816
|
|
AXS-EUR,1680220800000,7.5519,7.77,7.4314,7.7327,6704.55552121
|
|
AXS-EUR,1680134400000,7.8008,7.95,7.4512,7.5576,5430.60022868
|
|
AXS-EUR,1680048000000,7.6004,7.9002,7.5897,7.8599,3123.30632524
|
|
AXS-EUR,1679961600000,7.405,7.6748,7.35,7.6109,2535.67066223
|
|
AXS-EUR,1679875200000,7.8226,7.8226,7.263,7.4409,5943.0590591
|
|
AXS-EUR,1679788800000,7.6747,7.88,7.6747,7.8423,3105.79577654
|
|
AXS-EUR,1679702400000,7.7605,7.974,7.5916,7.657,4868.76247649
|
|
AXS-EUR,1679616000000,8.0202,8.0203,7.5651,7.7529,5742.77223542
|
|
AXS-EUR,1679529600000,7.7452,8.09,7.6,8.0202,11577.06336484
|
|
AXS-EUR,1679443200000,8.2234,8.2234,7.5,7.7082,10270.99167034
|
|
AXS-EUR,1679356800000,8.1293,8.2599,7.6819,8.2425,50325.88943397
|
|
AXS-EUR,1679270400000,8.61,8.66,7.934,8.0793,44854.16288197
|
|
AXS-EUR,1679184000000,8.2,9.1909,8.2,8.5054,10917.70646981
|
|
AXS-EUR,1679097600000,8.4,8.839,8.15,8.1854,12186.26933761
|
|
AXS-EUR,1679011200000,7.5416,8.4,7.5416,8.3693,11794.72640454
|
|
AXS-EUR,1678924800000,7.4052,7.6318,7.3,7.5531,7935.86689913
|
|
AXS-EUR,1678838400000,7.9806,8.1546,7.2052,7.38,20881.85478862
|
|
AXS-EUR,1678752000000,7.7364,8.4115,7.4147,8.0111,27814.07400293
|
|
AXS-EUR,1678665600000,7.459,7.92,7.2037,7.6542,33343.62077953
|
|
AXS-EUR,1678579200000,6.7899,7.5857,6.67,7.415,9945.82239929
|
|
AXS-EUR,1678492800000,6.9475,7.2811,6.5762,6.7958,6081.01835232
|
|
AXS-EUR,1678406400000,6.9827,6.991,6.5,6.9671,14029.40184773
|
|
AXS-EUR,1678320000000,7.5164,7.75,6.8516,6.9679,11549.37224811
|
|
AXS-EUR,1678233600000,8.211,8.211,7.3676,7.497,9225.24961391
|
|
AXS-EUR,1678147200000,8.3323,8.3831,7.96,8.1559,6761.57302186
|
|
AXS-EUR,1678060800000,8.2729,8.404,8,8.316,3979.06446519
|
|
AXS-EUR,1677974400000,8.3085,8.4316,8.225,8.25,2736.10007471
|
|
AXS-EUR,1677888000000,8.6077,8.6691,8.0524,8.2683,5197.77176787
|
|
AXS-EUR,1677801600000,9.1185,9.1185,8.3075,8.5456,8311.49215787
|
|
AXS-EUR,1677715200000,9.4066,9.4187,9.0385,9.1955,2223.26692058
|
|
AXS-EUR,1677628800000,9.07,9.4353,9.07,9.3612,1854.46812061
|
|
AXS-EUR,1677542400000,9.3463,9.4229,9.0278,9.0735,3898.39567616
|
|
AXS-EUR,1677456000000,9.4891,9.6323,9.2015,9.4059,3590.38344224
|
|
AXS-EUR,1677369600000,9.3008,9.5513,9.2606,9.4844,1589.18742148
|
|
AXS-EUR,1677283200000,9.498,9.5846,9,9.3481,2377.65720495
|
|
AXS-EUR,1677196800000,9.9508,10.04,9.2926,9.51,8466.93698348
|
|
AXS-EUR,1677110400000,9.999,10.168,9.7284,9.9426,11416.30906493
|
|
AXS-EUR,1677024000000,10.176,10.177,9.5004,9.9731,14912.74547884
|
|
AXS-EUR,1676937600000,10.46,10.82,9.91,10.113,10309.00588975
|
|
AXS-EUR,1676851200000,10.34,10.637,9.89,10.515,13657.18538499
|
|
AXS-EUR,1676764800000,10.185,10.459,9.95,10.22,9273.75254285
|
|
AXS-EUR,1676678400000,9.954,10.636,9.954,10.222,16931.43256772
|
|
AXS-EUR,1676592000000,9.4852,10.118,9.448,9.9886,16105.75300117
|
|
AXS-EUR,1676505600000,10.103,10.392,9.478,9.49,26832.79944541
|
|
AXS-EUR,1676419200000,9.2762,10.098,9.1458,10.098,11932.22133533
|
|
AXS-EUR,1676332800000,8.9108,9.2762,8.73,9.2762,10727.53685893
|
|
AXS-EUR,1676246400000,9.2853,9.3099,8.6,8.96,12184.80735133
|
|
AXS-EUR,1676160000000,9.7065,9.7274,9.1363,9.29,7690.74492459
|
|
AXS-EUR,1676073600000,9.4802,9.8026,9.4327,9.7089,9477.1766243
|
|
AXS-EUR,1675987200000,9.5429,9.6323,9.3163,9.4945,16437.13900663
|
|
AXS-EUR,1675900800000,11.1,11.6,9.3261,9.5427,33973.25818535
|
|
AXS-EUR,1675814400000,10.897,11.49,10.544,11.148,51481.85105681
|
|
AXS-EUR,1675728000000,9.98,10.923,9.95,10.878,14957.82214294
|
|
AXS-EUR,1675641600000,10.173,10.313,9.883,9.939,5853.7031081
|
|
AXS-EUR,1675555200000,10.581,10.984,9.8827,10.106,14693.79657238
|
|
AXS-EUR,1675468800000,10.59,10.874,10.382,10.554,8112.85421228
|
|
AXS-EUR,1675382400000,10.34,10.74,10.146,10.611,11091.64658571
|
|
AXS-EUR,1675296000000,10.365,10.985,10.103,10.233,29428.64677697
|
|
AXS-EUR,1675209600000,10.056,10.438,9.37,10.349,37020.38063094
|
|
AXS-EUR,1675123200000,10.008,10.119,9.7,10.017,14065.43534312
|
|
AXS-EUR,1675036800000,11.149,11.3,9.6719,10.008,25856.34056093
|
|
AXS-EUR,1674950400000,10.537,11.367,10.498,11.197,29347.65390364
|
|
AXS-EUR,1674864000000,10.637,11.317,10.366,10.513,31643.6255536
|
|
AXS-EUR,1674777600000,10.873,10.949,10.211,10.59,25155.79179307
|
|
AXS-EUR,1674691200000,10.696,11.44,10.48,10.908,44390.51747954
|
|
AXS-EUR,1674604800000,10.202,11.32,9.949,10.772,50643.22048127
|
|
AXS-EUR,1674518400000,11.32,11.466,10,10.208,43386.50500748
|
|
AXS-EUR,1674432000000,11.587,12.808,11.075,11.229,212857.37492711
|
|
AXS-EUR,1674345600000,8.383,11.591,8.383,11.591,245722.16426616
|
|
AXS-EUR,1674259200000,8.3406,8.8374,8.2185,8.2673,12787.22616802
|
|
AXS-EUR,1674172800000,7.677,8.415,7.5402,8.3709,8823.37208268
|
|
AXS-EUR,1674086400000,7.466,7.851,7.466,7.6442,8214.59280321
|
|
AXS-EUR,1674000000000,8.22,8.2967,7.1499,7.4325,15230.61568284
|
|
AXS-EUR,1673913600000,8.2397,8.4752,8.0464,8.1808,10320.60833812
|
|
AXS-EUR,1673827200000,8.3718,8.7741,7.8813,8.2795,16719.56232645
|
|
AXS-EUR,1673740800000,8.6235,8.67,8.03,8.5853,16519.58511709
|
|
AXS-EUR,1673654400000,8.3665,9.4433,8,8.6655,54778.70276675
|
|
AXS-EUR,1673568000000,7.3306,8.6193,7.24,8.3951,42075.53096021
|
|
AXS-EUR,1673481600000,6.9853,7.5369,6.9623,7.3608,19858.73029321
|
|
AXS-EUR,1673395200000,6.96,7.0018,6.625,6.9623,13241.53532714
|
|
AXS-EUR,1673308800000,6.8398,7.054,6.7169,6.965,8499.60630144
|
|
AXS-EUR,1673222400000,6.8011,7.3099,6.74,6.8158,23276.35124363
|
|
AXS-EUR,1673136000000,6.3745,6.8011,6.3693,6.7397,7344.77143073
|
|
AXS-EUR,1673049600000,6.4235,6.6501,6.381,6.4304,7372.94287121
|
|
AXS-EUR,1672963200000,6.4083,6.44,6.15,6.3992,9019.23004649
|
|
AXS-EUR,1672876800000,6.275,6.7299,6.2596,6.4346,21911.99200299
|
|
AXS-EUR,1672790400000,6.1805,6.3718,6.1121,6.2639,9324.01836856
|
|
AXS-EUR,1672704000000,6.0684,6.1913,5.9478,6.1656,5675.19877328
|
|
AXS-EUR,1672617600000,5.9181,6.0499,5.7507,5.9783,18834.37027787
|
|
AXS-EUR,1672531200000,5.6464,6.0711,5.5533,5.8929,13608.81196575
|
|
AXS-EUR,1672444800000,5.5716,5.6879,5.5443,5.6465,4342.32236614
|
|
AXS-EUR,1672358400000,5.7512,5.7655,5.4742,5.5661,5810.35096743
|
|
AXS-EUR,1672272000000,5.9004,5.95,5.5,5.7712,8780.63349804
|
|
AXS-EUR,1672185600000,6.3,6.3009,5.82,5.9219,9327.26482606
|
|
AXS-EUR,1672099200000,6.4838,6.4999,6.1957,6.3001,5968.53506058
|
|
AXS-EUR,1672012800000,6.4821,6.5522,6.3515,6.483,9150.37092216
|
|
AXS-EUR,1671926400000,6.5611,6.6068,6.3846,6.4949,9731.6983283
|
|
AXS-EUR,1671840000000,6.6579,6.7192,6.55,6.5828,4263.73127796
|
|
AXS-EUR,1671753600000,6.6621,6.7894,6.5718,6.6578,10246.58679407
|
|
AXS-EUR,1671667200000,6.425,6.8055,6.2883,6.6713,14714.97031218
|
|
AXS-EUR,1671580800000,6.5599,6.5599,6.3466,6.4185,8799.79753185
|
|
AXS-EUR,1671494400000,6.1737,6.5977,6.1574,6.5782,3829.32822472
|
|
AXS-EUR,1671408000000,6.4589,6.706,6,6.1524,15501.46911381
|
|
AXS-EUR,1671321600000,6.5433,6.5433,6.3833,6.4779,8589.42394555
|
|
AXS-EUR,1671235200000,6.2941,6.5999,6.19,6.5401,10615.33890972
|
|
AXS-EUR,1671148800000,7.0893,7.18,6.16,6.3035,11652.60700998
|
|
AXS-EUR,1671062400000,7.2583,7.2608,7.0075,7.0332,10968.59724789
|
|
AXS-EUR,1670976000000,7.24,7.6837,7.0275,7.2122,42046.90998468
|
|
AXS-EUR,1670889600000,7.2799,7.333,6.89,7.201,30054.20626491
|
|
AXS-EUR,1670803200000,7.6181,7.63,7.1458,7.3229,18795.57549488
|
|
AXS-EUR,1670716800000,7.8555,7.9062,7.5301,7.6267,9646.23356642
|
|
AXS-EUR,1670630400000,7.581,8.2667,7.4724,7.8516,73799.21380544
|
|
AXS-EUR,1670544000000,7.8228,7.8712,7.5135,7.5773,13652.71733322
|
|
AXS-EUR,1670457600000,7.9849,8.0165,7.5425,7.7978,22215.0320112
|
|
AXS-EUR,1670371200000,8.342,8.79,7.9215,8.0008,89765.51197513
|
|
AXS-EUR,1670284800000,8.3698,9.4432,7.8963,8.3844,252598.03469826
|
|
AXS-EUR,1670198400000,6.5286,9.8999,6.5286,8.3507,287641.54186472
|
|
AXS-EUR,1670112000000,6.394,6.534,6.394,6.5292,10767.42677704
|
|
AXS-EUR,1670025600000,6.688,6.688,6.3668,6.4167,9589.81658212
|
|
AXS-EUR,1669939200000,6.5,6.71,6.4131,6.6723,5619.17322203
|
|
AXS-EUR,1669852800000,6.7177,6.7178,6.4564,6.4597,11210.90277067
|
|
AXS-EUR,1669766400000,6.62,6.8,6.5,6.737,23735.13380996
|
|
AXS-EUR,1669680000000,6.3357,6.6383,6.3168,6.55,13580.65932752
|
|
AXS-EUR,1669593600000,6.4412,6.5517,6.1403,6.3386,13317.80588707
|
|
AXS-EUR,1669507200000,6.345,6.6497,6.345,6.4202,18579.78292949
|
|
AXS-EUR,1669420800000,6.397,6.526,6.339,6.3824,6698.45116235
|
|
AXS-EUR,1669334400000,6.51,6.51,6.2741,6.3836,4857.00298256
|
|
AXS-EUR,1669248000000,6.6821,6.6821,6.35,6.5259,5510.83820324
|
|
AXS-EUR,1669161600000,6.6002,6.7205,6.4918,6.68,13537.27001805
|
|
AXS-EUR,1669075200000,6.126,6.85,5.9545,6.6271,26500.33434428
|
|
AXS-EUR,1668988800000,6.359,6.359,5.9344,6.1258,17225.88713675
|
|
AXS-EUR,1668902400000,6.9068,6.9525,6.32,6.3537,13571.98024234
|
|
AXS-EUR,1668816000000,6.8819,6.9436,6.6913,6.9326,9623.37759747
|
|
AXS-EUR,1668729600000,6.9204,7.0236,6.7739,6.957,13526.26756356
|
|
AXS-EUR,1668643200000,6.8799,7.0099,6.745,6.96,12195.15657812
|
|
AXS-EUR,1668556800000,6.9473,7.0299,6.6044,6.7921,38600.45783728
|
|
AXS-EUR,1668470400000,7.007,7.1299,6.8521,6.9519,77059.54385082
|
|
AXS-EUR,1668384000000,6.7855,7.3778,6.645,6.9993,191505.40148621
|
|
AXS-EUR,1668297600000,6.2887,13.77,6.01,6.7906,554196.84862425
|
|
AXS-EUR,1668211200000,6.6964,6.7161,6.2151,6.2151,7148.17448711
|
|
AXS-EUR,1668124800000,7.191,7.2672,6.3867,6.7246,35035.49528449
|
|
AXS-EUR,1668038400000,5.9679,7.39,5.9286,7.1939,52087.80046257
|
|
AXS-EUR,1667952000000,7.9512,7.9512,5.7255,6.002,35448.16611983
|
|
AXS-EUR,1667865600000,9.7826,10.265,6.2634,7.9235,26983.80669137
|
|
AXS-EUR,1667779200000,9.9053,10.35,9.5,9.7818,33282.8504573
|
|
AXS-EUR,1667692800000,10.686,10.855,9.8401,9.9255,22951.50488193
|
|
AXS-EUR,1667606400000,9.8342,11.821,9.8253,10.587,128543.05116569
|
|
AXS-EUR,1667520000000,9.0089,10.155,8.955,9.72,57538.91584498
|
|
AXS-EUR,1667433600000,8.8126,9.2058,8.7774,9.0096,20480.9872083
|
|
AXS-EUR,1667347200000,9.2372,9.2372,8.6394,8.8112,6460.52264992
|
|
AXS-EUR,1667260800000,9.3213,9.3633,9.11,9.2201,15596.78207928
|
|
AXS-EUR,1667174400000,9.3082,9.3907,9.09,9.3359,6602.99921767
|
|
AXS-EUR,1667088000000,9.3409,10.35,9.1097,9.261,13889.04446855
|
|
AXS-EUR,1667001600000,9.1355,9.5667,9.1355,9.32,8107.60320836
|
|
AXS-EUR,1666915200000,9.055,9.2578,8.79,9.1056,10157.51695773
|
|
AXS-EUR,1666828800000,9.0553,9.5629,9.03,9.0429,8591.18554195
|
|
AXS-EUR,1666742400000,9.0987,9.5119,8.9494,9.042,15835.02779043
|
|
AXS-EUR,1666656000000,8.561,9.5153,8.561,9.0801,63583.59092312
|
|
AXS-EUR,1666569600000,9.0996,9.0996,8.3073,8.4695,27557.40801593
|
|
AXS-EUR,1666483200000,9.1176,9.2014,8.82,9.1661,6719.54715889
|
|
AXS-EUR,1666396800000,9.18,9.4001,8.9601,9.1072,9968.38967543
|
|
AXS-EUR,1666310400000,9.7595,9.7595,8.8602,9.1969,23746.93603137
|
|
AXS-EUR,1666224000000,10.41,10.41,9.6821,9.7721,3960.9076801
|
|
AXS-EUR,1666137600000,11.081,11.081,10.352,10.382,2426.42519752
|
|
AXS-EUR,1666051200000,11.33,11.45,10.924,11.061,2986.49057458
|
|
AXS-EUR,1665964800000,11.343,11.455,11.212,11.406,1180.32055242
|
|
AXS-EUR,1665878400000,11.145,11.488,11.145,11.338,2282.43015911
|
|
AXS-EUR,1665792000000,11.139,11.359,11.08,11.151,2234.16543825
|
|
AXS-EUR,1665705600000,11.365,11.723,10.967,11.136,2224.72875828
|
|
AXS-EUR,1665619200000,11.903,11.903,10.382,11.369,6879.12542535
|
|
AXS-EUR,1665532800000,12.004,12.083,11.83,11.89,1416.72975834
|
|
AXS-EUR,1665446400000,12.258,12.267,11.8,11.823,5173.49832664
|
|
AXS-EUR,1665360000000,12.776,12.83,12.324,12.333,878.44883688
|
|
AXS-EUR,1665273600000,12.68,12.907,12.68,12.811,1751.19257098
|
|
AXS-EUR,1665187200000,12.82,12.876,12.588,12.688,2677.75733579
|
|
AXS-EUR,1665100800000,12.974,12.994,12.671,12.828,2128.23031165
|
|
AXS-EUR,1665014400000,12.887,13.212,12.887,12.94,1147.172883
|
|
AXS-EUR,1664928000000,13.014,13.032,12.736,12.894,1452.16042877
|
|
AXS-EUR,1664841600000,12.922,13.066,12.799,12.997,1143.28366264
|
|
AXS-EUR,1664755200000,12.409,12.975,12.304,12.916,1243.82161685
|
|
AXS-EUR,1664668800000,12.82,12.875,12.344,12.41,1152.95213245
|
|
AXS-EUR,1664582400000,12.85,13.001,12.738,12.823,1856.53614743
|
|
AXS-EUR,1664496000000,13.009,13.119,12.69,12.791,2736.18092624
|
|
AXS-EUR,1664409600000,12.89,12.985,12.533,12.798,1916.16029328
|
|
AXS-EUR,1664323200000,12.874,13,12.453,12.897,1843.53863927
|
|
AXS-EUR,1664236800000,12.931,13.319,12.713,12.949,5017.85165358
|
|
AXS-EUR,1664150400000,12.78,12.952,12.593,12.952,3146.4557356
|
|
AXS-EUR,1664064000000,13.256,13.31,12.69,12.858,2203.46887775
|
|
AXS-EUR,1663977600000,13.62,14.095,13.1,13.1,8150.80459486
|
|
AXS-EUR,1663891200000,12.567,13.871,12.558,13.502,6957.52082939
|
|
AXS-EUR,1663804800000,12.027,12.675,11.963,12.551,1939.63926578
|
|
AXS-EUR,1663718400000,12.424,13.06,11.841,12.059,3484.30294446
|
|
AXS-EUR,1663632000000,12.249,12.756,12.094,12.418,3197.30086179
|
|
AXS-EUR,1663545600000,12.011,12.318,11.7,12.318,1931.0505563
|
|
AXS-EUR,1663459200000,13.16,13.261,11.92,11.961,1545.52310301
|
|
AXS-EUR,1663372800000,12.85,13.191,12.786,13.191,1283.57789628
|
|
AXS-EUR,1663286400000,12.742,12.942,12.49,12.786,2298.86871726
|
|
AXS-EUR,1663200000000,13.303,13.33,12.6,12.713,3316.74764986
|
|
AXS-EUR,1663113600000,13.251,13.41,12.9,13.322,1685.81781536
|
|
AXS-EUR,1663027200000,13.986,14.238,13.1,13.15,4904.58589979
|
|
AXS-EUR,1662940800000,14.44,14.801,13.901,14.01,6566.21518341
|
|
AXS-EUR,1662854400000,14.67,14.696,14.011,14.306,3874.37149968
|
|
AXS-EUR,1662768000000,14.582,14.752,14.242,14.682,3932.72061257
|
|
AXS-EUR,1662681600000,13.895,15.12,13.755,14.657,7261.0994156
|
|
AXS-EUR,1662595200000,13.488,14.083,13.403,13.782,5604.398579
|
|
AXS-EUR,1662508800000,13.174,13.7,13.087,13.539,4653.77942357
|
|
AXS-EUR,1662422400000,14.464,14.6,13.177,13.312,11898.31050504
|
|
AXS-EUR,1662336000000,14.691,14.82,13.951,14.343,5244.10821652
|
|
AXS-EUR,1662249600000,15.402,15.402,14.423,14.676,16531.05020369
|
|
AXS-EUR,1662163200000,14.142,15.489,14.106,15.268,28264.3738322
|
|
AXS-EUR,1662076800000,14.076,14.327,13.824,14.098,10399.00311212
|
|
AXS-EUR,1661990400000,14,14.084,13.551,14.069,2000.21994247
|
|
AXS-EUR,1661904000000,14.039,14.579,13.942,14.084,3170.29071191
|
|
AXS-EUR,1661817600000,13.833,14.037,13.08,13.802,3287.16128712
|
|
AXS-EUR,1661731200000,13.276,13.862,13.119,13.862,5510.61429545
|
|
AXS-EUR,1661644800000,13.88,14.053,13.213,13.25,2646.77025008
|
|
AXS-EUR,1661558400000,13.345,13.995,13.082,13.876,5581.4959295
|
|
AXS-EUR,1661472000000,14.768,14.88,13.2,13.2,6172.25314293
|
|
AXS-EUR,1661385600000,14.649,14.952,14.509,14.729,666.67832925
|
|
AXS-EUR,1661299200000,14.745,15.047,14.375,14.57,2972.33010404
|
|
AXS-EUR,1661212800000,14.385,14.888,13.847,14.727,3428.7913965
|
|
AXS-EUR,1661126400000,14.436,14.436,13.477,14.343,2793.92125786
|
|
AXS-EUR,1661040000000,14.205,14.595,13.923,14.439,1769.901973
|
|
AXS-EUR,1660953600000,14.225,14.69,13.58,14.02,3214.94540311
|
|
AXS-EUR,1660867200000,15.958,15.958,13.98,14.249,8254.48864924
|
|
AXS-EUR,1660780800000,16.697,16.971,15.86,15.98,2365.27191443
|
|
AXS-EUR,1660694400000,17.765,18.08,16.394,16.695,4419.06286088
|
|
AXS-EUR,1660608000000,17.868,18.278,17.455,17.669,2421.07945824
|
|
AXS-EUR,1660521600000,18.106,18.65,17.579,17.814,5189.14476773
|
|
AXS-EUR,1660435200000,18.769,19.285,17.946,18.087,7540.19339221
|
|
AXS-EUR,1660348800000,18.182,19.379,18.08,18.767,6386.29753116
|
|
AXS-EUR,1660262400000,17.869,18.199,17.448,18.199,3013.42878054
|
|
AXS-EUR,1660176000000,17.976,18.405,17.852,17.868,3946.37543374
|
|
AXS-EUR,1660089600000,16.968,17.968,16.837,17.924,3779.82429275
|
|
AXS-EUR,1660003200000,18.17,18.31,16.935,17.279,3225.09649829
|
|
AXS-EUR,1659916800000,18.141,18.86,18.141,18.282,4525.3077044
|
|
AXS-EUR,1659830400000,17.94,18.651,17.567,18.141,3486.89768138
|
|
AXS-EUR,1659744000000,18.114,18.114,17.617,17.695,2203.3972307
|
|
AXS-EUR,1659657600000,17.286,18.141,17.22,18.044,3673.25247891
|
|
AXS-EUR,1659571200000,17.203,17.833,16.812,17.262,5349.64228752
|
|
AXS-EUR,1659484800000,16.993,17.643,16.389,16.886,4527.75790074
|
|
AXS-EUR,1659398400000,17.102,17.34,16.229,17.15,2288.85396318
|
|
AXS-EUR,1659312000000,17.62,17.798,16.933,17.377,3726.63258872
|
|
AXS-EUR,1659225600000,18.523,18.738,17.648,17.693,8117.32415801
|
|
AXS-EUR,1659139200000,18.029,20.087,18.029,18.392,10113.25126502
|
|
AXS-EUR,1659052800000,16.839,19.056,16.839,17.892,12817.65000896
|
|
AXS-EUR,1658966400000,16.378,17.173,15.939,16.85,7383.64838264
|
|
AXS-EUR,1658880000000,14.969,16.509,14.525,16.509,11481.40968762
|
|
AXS-EUR,1658793600000,15.102,15.102,14.323,14.969,7685.92635919
|
|
AXS-EUR,1658707200000,16.868,17.489,15,15.004,13961.25691668
|
|
AXS-EUR,1658620800000,17.888,18.473,16.758,16.905,16189.47036313
|
|
AXS-EUR,1658534400000,14.891,17.999,14.891,17.827,38463.64552892
|
|
AXS-EUR,1658448000000,15.437,16.157,14.78,15.174,3101.59272248
|
|
AXS-EUR,1658361600000,15.29,15.622,14.6,15.423,5381.28662481
|
|
AXS-EUR,1658275200000,16.375,17.2,15.154,15.434,9075.25203245
|
|
AXS-EUR,1658188800000,16.256,17.171,15.569,16.439,22718.82586385
|
|
AXS-EUR,1658102400000,14.767,16.14,14.651,16.14,10391.06201511
|
|
AXS-EUR,1658016000000,14.269,14.871,14.058,14.349,6978.83266475
|
|
AXS-EUR,1657929600000,13.761,14.322,13.505,14.178,3011.41303685
|
|
AXS-EUR,1657843200000,13.922,14.123,13.647,13.8,2827.72301675
|
|
AXS-EUR,1657756800000,13.397,13.917,13.046,13.893,3932.04863416
|
|
AXS-EUR,1657670400000,12.907,13.36,12.344,13.36,2792.57235848
|
|
AXS-EUR,1657584000000,13.378,13.435,12.771,12.771,2843.21211511
|
|
AXS-EUR,1657497600000,14.172,14.195,13.271,13.405,4961.44354553
|
|
AXS-EUR,1657411200000,14.832,14.832,14.019,14.226,2820.46083067
|
|
AXS-EUR,1657324800000,14.705,15.233,14.705,14.897,2768.55359352
|
|
AXS-EUR,1657238400000,15.071,15.422,14.331,14.767,3356.20880518
|
|
AXS-EUR,1657152000000,14.545,15.231,14.252,15.107,2646.804052
|
|
AXS-EUR,1657065600000,14.057,14.694,13.702,14.522,1622.03198107
|
|
AXS-EUR,1656979200000,14.384,14.715,13.596,14.08,2729.6552224
|
|
AXS-EUR,1656892800000,13.679,14.354,13.15,14.354,3276.31198795
|
|
AXS-EUR,1656806400000,13.407,13.947,13,13.594,4914.96078868
|
|
AXS-EUR,1656720000000,13.47,13.511,13.006,13.333,2488.29986866
|
|
AXS-EUR,1656633600000,13.954,14.196,13.128,13.556,3313.24717655
|
|
AXS-EUR,1656547200000,13.752,13.96,12.574,13.861,9218.71751385
|
|
AXS-EUR,1656460800000,14.82,14.843,13.491,13.682,7598.97152763
|
|
AXS-EUR,1656374400000,15.105,15.865,14.426,14.487,7918.50360958
|
|
AXS-EUR,1656288000000,15.265,15.996,14.711,15.019,3938.98767842
|
|
AXS-EUR,1656201600000,16.811,17.02,15.255,15.319,4544.96794584
|
|
AXS-EUR,1656115200000,16.242,17.5,15.975,16.853,11415.81931769
|
|
AXS-EUR,1656028800000,13.986,16.832,13.986,16.214,21987.31193503
|
|
AXS-EUR,1655942400000,13.43,14.109,13.427,13.968,6233.89801055
|
|
AXS-EUR,1655856000000,14.068,14.217,12.991,13.308,10435.89157047
|
|
AXS-EUR,1655769600000,13.771,15.088,13.494,14.087,8896.26337587
|
|
AXS-EUR,1655683200000,12.951,14.35,12.395,13.843,7489.63830723
|
|
AXS-EUR,1655596800000,12.372,13.556,11.843,13.032,5851.39526938
|
|
AXS-EUR,1655510400000,13.183,13.359,11.307,12.3,8727.31341559
|
|
AXS-EUR,1655424000000,12.88,13.482,12.713,13.309,4168.98802214
|
|
AXS-EUR,1655337600000,15.198,15.524,12.57,12.878,9853.50987306
|
|
AXS-EUR,1655251200000,13.374,15.033,11.947,15.033,14035.07802715
|
|
AXS-EUR,1655164800000,12.995,14.46,11.909,13.54,13178.96907654
|
|
AXS-EUR,1655078400000,13.759,13.851,11.662,12.559,12565.12324962
|
|
AXS-EUR,1654992000000,15.421,15.546,13.791,13.818,9734.25847881
|
|
AXS-EUR,1654905600000,17.2,17.554,15.213,15.486,6413.27661176
|
|
AXS-EUR,1654819200000,18.161,18.396,16.995,17.137,6644.48155276
|
|
AXS-EUR,1654732800000,18.07,18.589,17.966,18.23,1748.68062388
|
|
AXS-EUR,1654646400000,18.343,18.598,17.95,18.174,3079.50277705
|
|
AXS-EUR,1654560000000,19.25,19.25,17.94,18.44,4466.72763284
|
|
AXS-EUR,1654473600000,18.724,21.17,18.684,19.259,10225.95690037
|
|
AXS-EUR,1654387200000,19.091,19.091,18.5,18.627,1933.54234785
|
|
AXS-EUR,1654300800000,19.052,19.65,18.819,19.172,2182.7714626
|
|
AXS-EUR,1654214400000,19.632,19.989,18.167,18.581,3804.02002485
|
|
AXS-EUR,1654128000000,19.453,19.938,18.51,19.627,6775.78507701
|
|
AXS-EUR,1654041600000,22.329,22.329,19.039,19.642,5812.49014829
|
|
AXS-EUR,1653955200000,22.725,26.203,21.06,22.016,17348.11599824
|
|
AXS-EUR,1653868800000,17.063,22.726,16.922,22.214,11128.17873617
|
|
AXS-EUR,1653782400000,17.291,17.291,16.46,17.139,8103.28763688
|
|
AXS-EUR,1653696000000,17.262,17.367,16.784,17.36,1829.91191437
|
|
AXS-EUR,1653609600000,18.201,18.201,16.626,16.941,2652.57335687
|
|
AXS-EUR,1653523200000,19.576,20.227,17.427,18.128,3612.38646373
|
|
AXS-EUR,1653436800000,19.644,20.02,19.028,19.664,1231.12964001
|
|
AXS-EUR,1653350400000,19.665,20.119,18.808,19.778,2683.64006336
|
|
AXS-EUR,1653264000000,20.471,22.127,19.587,19.587,10606.05950896
|
|
AXS-EUR,1653177600000,19.968,20.609,19.557,20.548,3059.64572265
|
|
AXS-EUR,1653091200000,19.682,20.074,19.139,19.726,1747.76682931
|
|
AXS-EUR,1653004800000,20.615,20.8,19.179,19.775,3013.80902639
|
|
AXS-EUR,1652918400000,20.437,20.969,18.786,20.587,6754.11315716
|
|
AXS-EUR,1652832000000,20.538,21.389,19.532,20.581,27697.74067949
|
|
AXS-EUR,1652745600000,19.205,21.275,19.07,20.565,28448.6193082
|
|
AXS-EUR,1652659200000,22.423,22.862,18.997,19.182,56725.66978263
|
|
AXS-EUR,1652572800000,20.594,22.516,19.647,22.386,37056.25287581
|
|
AXS-EUR,1652486400000,19.348,21.14,18.358,20.725,68990.19886596
|
|
AXS-EUR,1652400000000,18.32,23.631,18.32,19.331,86623.9223615
|
|
AXS-EUR,1652313600000,17.906,23.387,16.446,18.2,86965.05838599
|
|
AXS-EUR,1652227200000,22.999,23.868,15.613,17.771,94429.09845289
|
|
AXS-EUR,1652140800000,23.619,26.818,22.304,23.059,67360.06224762
|
|
AXS-EUR,1652054400000,29.05,30.009,23.25,23.344,73865.2671165
|
|
AXS-EUR,1651968000000,27.249,30.087,26.311,28.76,53164.6304754
|
|
AXS-EUR,1651881600000,26.993,27.973,26,27.136,12588.35734423
|
|
AXS-EUR,1651795200000,27.479,27.66,25.741,26.961,15958.44376147
|
|
AXS-EUR,1651708800000,31.441,33.175,26.65,27.458,24108.40256991
|
|
AXS-EUR,1651622400000,27.541,31.7,26.734,31.354,27460.51142629
|
|
AXS-EUR,1651536000000,28.57,29.163,27.247,27.588,8494.17150296
|
|
AXS-EUR,1651449600000,30.197,30.419,28.408,28.719,5900.87141055
|
|
AXS-EUR,1651363200000,27.608,30.95,26.533,30.003,7877.88949988
|
|
AXS-EUR,1651276800000,32.631,33.125,25.303,27.659,7643.80014756
|
|
AXS-EUR,1651190400000,36.246,36.482,31.864,32.427,7392.21420574
|
|
AXS-EUR,1651104000000,36.553,38.061,35.66,36.252,6518.81977362
|
|
AXS-EUR,1651017600000,36.48,37.863,35.186,36.735,5165.89038421
|
|
AXS-EUR,1650931200000,40.158,40.554,35.843,36.369,8242.17256324
|
|
AXS-EUR,1650844800000,41.097,41.097,37.335,40.098,8879.51942986
|
|
AXS-EUR,1650758400000,41.948,42.184,41.061,41.195,3007.64136778
|
|
AXS-EUR,1650672000000,42.562,42.698,41.717,41.979,3256.55854154
|
|
AXS-EUR,1650585600000,41.494,43.178,41.448,42.735,3418.70749716
|
|
AXS-EUR,1650499200000,42.843,44.099,40.967,41.525,3793.7073906
|
|
AXS-EUR,1650412800000,43.771,44.7,41.866,42.54,4303.19353934
|
|
AXS-EUR,1650326400000,43.108,44.46,42.308,43.904,3862.36528188
|
|
AXS-EUR,1650240000000,42.103,43.004,40,42.636,5301.97337145
|
|
AXS-EUR,1650153600000,44.061,44.296,41.914,41.98,1879.37530618
|
|
AXS-EUR,1650067200000,44.323,45.008,43.274,44.072,1117.96575681
|
|
AXS-EUR,1649980800000,43.267,46.131,43.267,44.364,2260.3545566
|
|
AXS-EUR,1649894400000,44.433,45.51,42.308,43.319,6012.03747878
|
|
AXS-EUR,1649808000000,43.809,44.878,43.147,44.409,4896.06437108
|
|
AXS-EUR,1649721600000,41.613,44.861,41.541,43.824,8452.75065105
|
|
AXS-EUR,1649635200000,45.07,45.108,40.627,41.465,8380.90186933
|
|
AXS-EUR,1649548800000,47.62,47.948,44.959,44.959,4353.78489813
|
|
AXS-EUR,1649462400000,46.995,48.392,46.63,47.616,2933.88831895
|
|
AXS-EUR,1649376000000,50.442,50.866,46.149,46.587,6319.53955224
|
|
AXS-EUR,1649289600000,49.192,51.23,47.902,50.34,6827.69478703
|
|
AXS-EUR,1649203200000,56.449,57.628,48.833,49.113,12665.8455665
|
|
AXS-EUR,1649116800000,58.575,59.361,56.341,56.507,5624.44157915
|
|
AXS-EUR,1649030400000,60.281,60.836,56.181,58.094,6080.58193648
|
|
AXS-EUR,1648944000000,58.997,61.987,58.5,60.276,6911.52490534
|
|
AXS-EUR,1648857600000,59.452,68.178,58.1,59.155,15034.26662759
|
|
AXS-EUR,1648771200000,57.312,60.91,54.46,59.97,8273.1882804
|
|
AXS-EUR,1648684800000,57.738,61.408,56.005,57.009,10567.69691027
|
|
AXS-EUR,1648598400000,57.754,59.859,55.798,57.411,17152.51432689
|
|
AXS-EUR,1648512000000,60.305,64.205,56.801,57.778,23802.66232032
|
|
AXS-EUR,1648425600000,62.166,65.8,59.636,60.161,14221.0192248
|
|
AXS-EUR,1648339200000,60.847,62.293,58.909,62.207,16591.4354362
|
|
AXS-EUR,1648252800000,65.239,66.521,60.523,60.914,10266.53384832
|
|
AXS-EUR,1648166400000,63.849,67.738,63.077,65.06,42163.45777362
|
|
AXS-EUR,1648080000000,53.001,65.669,53.001,63.939,34066.63392303
|
|
AXS-EUR,1647993600000,47.544,53.246,46.215,52.712,10485.52909061
|
|
AXS-EUR,1647907200000,45.421,48.59,45.363,47.4,4851.19663148
|
|
AXS-EUR,1647820800000,45.13,46.975,44.607,45.616,3512.17546305
|
|
AXS-EUR,1647734400000,47.04,47.486,44.521,45.016,2557.06967008
|
|
AXS-EUR,1647648000000,45.773,49.254,45.539,47.168,11872.10925233
|
|
AXS-EUR,1647561600000,45.28,46.58,44.042,45.712,8623.36589296
|
|
AXS-EUR,1647475200000,45.539,46.301,44.854,45.371,3529.04580281
|
|
AXS-EUR,1647388800000,42.517,46.136,42.386,45.815,7028.62246876
|
|
AXS-EUR,1647302400000,43.776,44.203,41.732,42.864,3000.07384482
|
|
AXS-EUR,1647216000000,41.287,43.906,40.95,43.626,3371.72703933
|
|
AXS-EUR,1647129600000,42.636,44,41.215,41.428,1585.42715747
|
|
AXS-EUR,1647043200000,42.725,44.471,42.589,42.879,3108.64558856
|
|
AXS-EUR,1646956800000,42.336,43.795,41.21,42.273,3055.12310481
|
|
AXS-EUR,1646870400000,43.84,44.233,40.841,42.568,4913.75359926
|
|
AXS-EUR,1646784000000,42.544,45.249,42.509,43.954,10127.83455836
|
|
AXS-EUR,1646697600000,42.27,43.677,42.248,42.628,4619.87231934
|
|
AXS-EUR,1646611200000,44.867,45.952,42.161,42.584,7655.67483012
|
|
AXS-EUR,1646524800000,47.336,47.795,44.783,44.857,3048.51148904
|
|
AXS-EUR,1646438400000,45.386,48.41,44.7,47.51,3480.44248623
|
|
AXS-EUR,1646352000000,48.106,48.327,44.8,45.298,3784.6524346
|
|
AXS-EUR,1646265600000,49.641,50.228,46.99,48.379,4180.38761444
|
|
AXS-EUR,1646179200000,51.077,53.301,49.043,50.007,8830.1707463
|
|
AXS-EUR,1646092800000,48.915,54.999,47.727,51.569,21444.7468435
|
|
AXS-EUR,1646006400000,42.94,50.818,42.171,48.455,11676.98828542
|
|
AXS-EUR,1645920000000,44.692,46.089,41.898,42.922,5589.72075455
|
|
AXS-EUR,1645833600000,45.576,46.916,44.38,44.563,2790.4976482
|
|
AXS-EUR,1645747200000,43.665,46.113,41.406,45.314,12220.17024415
|
|
AXS-EUR,1645660800000,42.948,44.533,37.264,43.631,21730.95979125
|
|
AXS-EUR,1645574400000,45.148,47.165,43.005,43.07,8312.81092942
|
|
AXS-EUR,1645488000000,42.144,45.225,40.769,45.002,11114.2398694
|
|
AXS-EUR,1645401600000,46.092,49.393,41.751,41.901,11439.36130385
|
|
AXS-EUR,1645315200000,48.448,48.448,43.896,46.157,7495.56748177
|
|
AXS-EUR,1645228800000,48.819,50.24,47.35,48.532,3422.44040597
|
|
AXS-EUR,1645142400000,49.553,51.12,47.623,49.122,6466.58438298
|
|
AXS-EUR,1645056000000,55.943,56.592,49.165,49.546,8975.9229986
|
|
AXS-EUR,1644969600000,55.692,58.437,54.331,55.791,12643.17013747
|
|
AXS-EUR,1644883200000,50.62,56.259,50.29,55.695,8737.02673371
|
|
AXS-EUR,1644796800000,51,51.34,48.802,50.362,4627.82158354
|
|
AXS-EUR,1644710400000,52.067,53.356,50.251,51.164,2567.04778885
|
|
AXS-EUR,1644624000000,51.578,54.346,49.998,52.149,6145.830314
|
|
AXS-EUR,1644537600000,55.295,57.094,49.927,51.787,9441.36831145
|
|
AXS-EUR,1644451200000,59.168,59.74,54.584,55.455,20869.13001561
|
|
AXS-EUR,1644364800000,58.772,59.659,55.351,59.353,11094.03062379
|
|
AXS-EUR,1644278400000,60.074,60.696,54.621,58.539,19246.12311548
|
|
AXS-EUR,1644192000000,59.668,62.979,58.379,59.755,26998.74425649
|
|
AXS-EUR,1644105600000,49.699,60.072,49.699,59.52,50602.13055951
|
|
AXS-EUR,1644019200000,44.855,51.999,44.415,49.699,18114.90932886
|
|
AXS-EUR,1643932800000,42.155,45.248,41.646,44.75,12060.30232308
|
|
AXS-EUR,1643846400000,43.474,43.62,40.661,42.438,8792.0928494
|
|
AXS-EUR,1643760000000,47.496,47.743,42.66,43.429,8790.54490514
|
|
AXS-EUR,1643673600000,46.56,48.643,46.376,47.37,8151.62228775
|
|
AXS-EUR,1643587200000,48.05,49.101,44.679,46.524,10874.45235465
|
|
AXS-EUR,1643500800000,44.419,50.56,44.394,47.99,18651.71123856
|
|
AXS-EUR,1643414400000,42.085,44.966,41.658,44.451,14635.89733595
|
|
AXS-EUR,1643328000000,42.369,43.336,40.203,42.084,16592.21558884
|
|
AXS-EUR,1643241600000,43.807,45.202,40.29,42.45,10522.3763909
|
|
AXS-EUR,1643155200000,44.796,49.409,43.172,44.315,12580.38851184
|
|
AXS-EUR,1643068800000,45.032,46.058,43.692,45.101,7531.81165623
|
|
AXS-EUR,1642982400000,48.123,48.136,39.364,45.312,14713.40099037
|
|
AXS-EUR,1642896000000,44.014,48.011,43.99,48.011,8728.1935039
|
|
AXS-EUR,1642809600000,51.637,52.371,41.768,44.319,14999.25357602
|
|
AXS-EUR,1642723200000,61.08,61.284,50.35,51.198,10174.94214847
|
|
AXS-EUR,1642636800000,63.262,67.012,60.912,61.173,5039.45335867
|
|
AXS-EUR,1642550400000,64.908,65.484,62.188,63.345,2896.02975415
|
|
AXS-EUR,1642464000000,67.34,67.75,63.75,65.248,5101.74258496
|
|
AXS-EUR,1642377600000,70.587,73.405,65.83,67.236,10152.58692593
|
|
AXS-EUR,1642291200000,66.118,72.558,65.816,70.393,16228.41962185
|
|
AXS-EUR,1642204800000,64.613,66.863,64.162,66.155,2377.13242267
|
|
AXS-EUR,1642118400000,63.38,65.94,62.18,64.615,2426.43667304
|
|
AXS-EUR,1642032000000,68.48,68.85,63.637,63.664,4281.30471945
|
|
AXS-EUR,1641945600000,64.44,69.409,63.693,68.478,5044.47530573
|
|
AXS-EUR,1641859200000,60.549,64.721,59.638,63.662,5941.6950953
|
|
AXS-EUR,1641772800000,63.38,64.556,57.721,60.475,8369.54372779
|
|
AXS-EUR,1641686400000,62.048,65.457,60.82,63.6,6024.64718693
|
|
AXS-EUR,1641600000000,64.986,66.635,59.745,62.085,9170.95373427
|
|
AXS-EUR,1641513600000,70.054,70.055,62.311,64.654,14700.5565024
|
|
AXS-EUR,1641427200000,71.062,71.761,66.8,69.9,17081.84621539
|
|
AXS-EUR,1641340800000,82.171,84.017,66.47,71.022,24353.74998613
|
|
AXS-EUR,1641254400000,83.571,85.761,82.176,82.327,3029.97593888
|
|
AXS-EUR,1641168000000,84.699,86.326,81.731,83.411,5188.33316543
|
|
AXS-EUR,1641081600000,82.886,85.144,82.259,84.964,2910.38368914
|
|
AXS-EUR,1640995200000,82.65,83.731,80.577,82.872,3624.26550141
|
|
AXS-EUR,1640908800000,84.235,86.575,80.11,81.985,3298.60523128
|
|
AXS-EUR,1640822400000,82.735,85.461,81.113,83.875,2514.20771448
|
|
AXS-EUR,1640736000000,88.446,88.904,81.965,82.57,3766.81895739
|
|
AXS-EUR,1640649600000,94.246,95.34,87.35,88.188,6205.60528917
|
|
AXS-EUR,1640563200000,95.203,98.695,94,94.626,3768.56905178
|
|
AXS-EUR,1640476800000,96.524,96.672,93.5,95.081,2962.07885776
|
|
AXS-EUR,1640390400000,91.81,97.62,91.81,96.56,3976.00959186
|
|
AXS-EUR,1640304000000,95.011,96.82,91.81,92.353,5068.36038963
|
|
AXS-EUR,1640217600000,89.746,95.3,88.129,94.711,4233.16756263
|
|
AXS-EUR,1640131200000,86.182,91.8,85.338,89.709,7229.13761654
|
|
AXS-EUR,1640044800000,82.214,86.661,81.756,86.143,2949.53976213
|
|
AXS-EUR,1639958400000,84.539,85.244,79.5,82.081,2452.85169454
|
|
AXS-EUR,1639872000000,85.575,87.662,84.07,84.738,1925.66757813
|
|
AXS-EUR,1639785600000,84.349,86.639,82.74,85.637,2750.50268685
|
|
AXS-EUR,1639699200000,86.061,87.629,81,84.084,3968.91555389
|
|
AXS-EUR,1639612800000,90.011,91.93,86.115,86.578,4101.84293997
|
|
AXS-EUR,1639526400000,85.603,91.418,81.701,89.853,5696.12396662
|
|
AXS-EUR,1639440000000,82.141,86.207,81.606,85.241,3154.37913981
|
|
AXS-EUR,1639353600000,92.414,92.533,80.648,82.403,6339.87491567
|
|
AXS-EUR,1639267200000,91.197,93.642,89.023,92.168,2061.6159603
|
|
AXS-EUR,1639180800000,86.445,92.08,84.533,91.168,4733.67381549
|
|
AXS-EUR,1639094400000,91.83,94.369,86.01,86.449,4704.00457506
|
|
AXS-EUR,1639008000000,99.906,101.56,91.106,91.901,4397.86370896
|
|
AXS-EUR,1638921600000,93.617,107.41,93.408,99.737,9629.41331
|
|
AXS-EUR,1638835200000,94.108,98.32,92.76,94.06,5452.07964947
|
|
AXS-EUR,1638748800000,95.01,95.06,84.469,93.66,8684.20743706
|
|
AXS-EUR,1638662400000,105,107.47,90,95.422,9252.32053599
|
|
AXS-EUR,1638576000000,112.95,113.27,87.961,103.86,18336.58948623
|
|
AXS-EUR,1638489600000,119.88,125.85,111,113.05,6066.45813194
|
|
AXS-EUR,1638403200000,119.31,120.51,116.19,119.7,1801.0359326
|
|
AXS-EUR,1638316800000,121,126.6,118.03,119.33,4386.33184235
|
|
AXS-EUR,1638230400000,119.32,122.56,116.49,121.22,3562.52320781
|
|
AXS-EUR,1638144000000,118.44,121.87,117.91,119.14,5034.99227925
|
|
AXS-EUR,1638057600000,112.56,119.31,109.14,117.84,8382.63064776
|
|
AXS-EUR,1637971200000,110.72,115.09,110.5,112.8,3510.90577205
|
|
AXS-EUR,1637884800000,123.69,124.97,108.5,110.64,10486.49575002
|
|
AXS-EUR,1637798400000,125.17,128.5,122.24,123.98,7975.42386229
|
|
AXS-EUR,1637712000000,121.79,129.79,118.36,125.15,13647.36562182
|
|
AXS-EUR,1637625600000,113.82,123.54,113.06,121.19,10614.02557358
|
|
AXS-EUR,1637539200000,115.5,117.8,112.01,114.28,7089.93770936
|
|
AXS-EUR,1637452800000,117.68,125.66,113.95,115.69,6138.88105876
|
|
AXS-EUR,1637366400000,117.1,118.34,112.1,117.6,5978.8315668
|
|
AXS-EUR,1637280000000,108.52,118.14,107.9,116.96,4760.25744343
|
|
AXS-EUR,1637193600000,119.7,120.75,106.43,108.38,7523.67546823
|
|
AXS-EUR,1637107200000,117.94,123.33,116.09,119.69,5020.75612599
|
|
AXS-EUR,1637020800000,124.96,125.13,107.45,118.26,6260.92500562
|
|
AXS-EUR,1636934400000,124.74,133,124.16,124.95,3613.54046908
|
|
AXS-EUR,1636848000000,125.08,127.59,122.64,124.39,3621.59153181
|
|
AXS-EUR,1636761600000,125.8,129.21,124.35,125.3,2175.01352402
|
|
AXS-EUR,1636675200000,127.98,129.78,121.46,125.67,5136.32791142
|
|
AXS-EUR,1636588800000,122.94,129.67,121.62,127.98,3361.82588481
|
|
AXS-EUR,1636502400000,129.38,133.07,116.62,123.89,6794.97098807
|
|
AXS-EUR,1636416000000,132.21,133.43,127.19,129.54,5925.71600521
|
|
AXS-EUR,1636329600000,139.21,139.21,129.75,132.33,10040.76944776
|
|
AXS-EUR,1636243200000,136.51,142.26,133.33,138.82,4554.21053181
|
|
AXS-EUR,1636156800000,131.44,143.99,128.76,136.85,11103.62632819
|
|
AXS-EUR,1636070400000,126.29,133.84,126.29,131.33,7165.07759452
|
|
AXS-EUR,1635984000000,121.98,142.06,121.98,125.65,25686.14637952
|
|
AXS-EUR,1635897600000,121.11,123.06,116.45,121.81,9211.47472624
|
|
AXS-EUR,1635811200000,118.03,125,117.28,121.56,9051.74495251
|
|
AXS-EUR,1635724800000,119.19,120.28,114.03,118.22,7035.5023894
|
|
AXS-EUR,1635638400000,126.87,130.17,114.83,119.72,15217.53104979
|
|
AXS-EUR,1635552000000,123.84,136.09,120.92,127.44,27226.1044195
|
|
AXS-EUR,1635465600000,108.46,142.56,107.9,123.4,37282.22671496
|
|
AXS-EUR,1635379200000,104.85,110.84,104.85,108.37,6600.76719979
|
|
AXS-EUR,1635292800000,111.03,114.29,103.92,104.99,11412.8292563
|
|
AXS-EUR,1635206400000,113.49,118.92,109.19,111.25,11079.59959308
|
|
AXS-EUR,1635120000000,105.24,122.16,104.99,113.46,26558.72990144
|
|
AXS-EUR,1635033600000,108.25,109.57,103.32,105.69,11940.36561518
|
|
AXS-EUR,1634947200000,111.93,122.83,106.42,108.27,8538.42056673
|
|
AXS-EUR,1634860800000,103.25,114.51,101.5,111.81,15911.68645902
|
|
AXS-EUR,1634774400000,109.07,115.14,99.622,103.53,17606.02791373
|
|
AXS-EUR,1634688000000,104.46,111.33,103.67,109.15,6069.9709063
|
|
AXS-EUR,1634601600000,105.15,106.09,103.44,104.85,5738.50658246
|
|
AXS-EUR,1634515200000,106.82,107.92,102.6,105.2,7003.60109311
|
|
AXS-EUR,1634428800000,107.44,111.6,105.12,107.24,3874.48801645
|
|
AXS-EUR,1634342400000,109.85,111.56,105.63,107.79,4474.45610319
|
|
AXS-EUR,1634256000000,117.36,125,107.45,108.18,15469.64534187
|
|
AXS-EUR,1634169600000,104.84,124.9,103.94,117.9,25078.78640521
|
|
AXS-EUR,1634083200000,105.4,108.28,101.54,104.84,4456.42922506
|
|
AXS-EUR,1633996800000,100.3,110.07,98.649,105.54,14609.16572373
|
|
AXS-EUR,1633910400000,100.03,105,97.159,101.29,5621.62073809
|
|
AXS-EUR,1633824000000,109.04,109.04,99.001,100.59,6279.19371259
|
|
AXS-EUR,1633737600000,108.49,114.57,106.91,108.85,6232.97786145
|
|
AXS-EUR,1633651200000,107.59,120.18,104.07,108.42,16654.82886682
|
|
AXS-EUR,1633564800000,109.35,113.78,101.71,107.64,15386.42002546
|
|
AXS-EUR,1633478400000,110.81,132.02,103.49,109.05,31465.11071056
|
|
AXS-EUR,1633392000000,116.34,125.68,109.55,111.01,30693.24977686
|
|
AXS-EUR,1633305600000,119.52,142.9,113.56,115.77,72140.17332856
|
|
AXS-EUR,1633219200000,93.051,119.98,90.164,118.23,41162.44193785
|
|
AXS-EUR,1633132800000,95.325,103.63,91.232,92.753,47127.26605191
|
|
AXS-EUR,1633046400000,64.329,102.39,64.132,95.339,73045.56878537
|
|
AXS-EUR,1632960000000,59.535,68,59.292,64.406,17136.03104949
|
|
AXS-EUR,1632873600000,59.369,68,58.064,59.615,23406.78006978
|
|
AXS-EUR,1632787200000,54.361,62.443,54.071,59.232,24316.87620594
|
|
AXS-EUR,1632700800000,54.081,57.346,53.718,54.52,7723.54794839
|
|
AXS-EUR,1632614400000,55.582,55.607,49.95,54.355,4052.44894418
|
|
AXS-EUR,1632528000000,58.638,58.639,55.096,56.051,4014.4986894
|
|
AXS-EUR,1632441600000,57.494,60.55,54.5,58.231,14457.79613635
|
|
AXS-EUR,1632355200000,53.452,58.784,52.453,57.267,9539.07704436
|
|
AXS-EUR,1632268800000,43.261,54.585,42.608,52.546,26767.43389786
|
|
AXS-EUR,1632182400000,46.884,48.594,41.097,43.023,10223.80743175
|
|
AXS-EUR,1632096000000,53,53.666,44.614,46.853,10121.37182433
|
|
AXS-EUR,1632009600000,56.319,56.744,53.835,54.228,1933.59107142
|
|
AXS-EUR,1631923200000,56.201,57.704,55.332,56.624,2735.83498445
|
|
AXS-EUR,1631836800000,57.203,57.723,54.789,55.974,841.21603663
|
|
AXS-EUR,1631750400000,57.843,59.949,55.716,57.108,3657.73744141
|
|
AXS-EUR,1631664000000,56.652,59.045,55.552,58.158,3757.18913949
|
|
AXS-EUR,1631577600000,54.923,57.196,54.443,56.442,3659.49353332
|
|
AXS-EUR,1631491200000,59.273,60.093,52.093,54.992,8203.29390442
|
|
AXS-EUR,1631404800000,58.04,59.559,56.087,59.188,9135.51378594
|
|
AXS-EUR,1631318400000,55.508,61.043,55.036,58.026,11919.53152547
|
|
AXS-EUR,1631232000000,58.456,60.093,53.121,55.684,9681.59876082
|
|
AXS-EUR,1631145600000,57.43,61.105,56.499,58.424,10793.72214668
|
|
AXS-EUR,1631059200000,54.885,60.718,50.873,57.424,17610.12306
|
|
AXS-EUR,1630972800000,66.839,67.628,47.193,54.361,15815.5722075
|
|
AXS-EUR,1630886400000,69.061,71.831,62.606,66.671,19801.94699887
|
|
AXS-EUR,1630800000000,69.526,74.899,67.299,69.141,28643.70250505
|
|
AXS-EUR,1630713600000,61.984,79.84,61.097,69.456,67048.55399416
|
|
AXS-EUR,1630627200000,61,64.482,60.225,62.214,5280.8731218
|
|
AXS-EUR,1630540800000,61.654,63.025,60.567,61.091,3314.90777848
|
|
AXS-EUR,1630454400000,61.001,63,58.975,62.529,5385.21721403
|
|
AXS-EUR,1630368000000,61.75,64.19,60.392,61.396,4768.3992755
|
|
AXS-EUR,1630281600000,65.989,66.321,61.582,61.582,3060.58503891
|
|
AXS-EUR,1630195200000,63.341,66.997,60.879,66.398,2971.3719702
|
|
AXS-EUR,1630108800000,62.246,67.689,61.44,63.339,8335.5318397
|
|
AXS-EUR,1630022400000,58.908,62.312,58,61.95,3730.67775601
|
|
AXS-EUR,1629936000000,61.71,62.656,57.35,59.65,3046.58136193
|
|
AXS-EUR,1629849600000,59.583,63.877,58.262,61.642,4848.24847946
|
|
AXS-EUR,1629763200000,65.937,66.031,57.586,58.885,6999.40987721
|
|
AXS-EUR,1629676800000,65.757,67.5,64.202,65.847,4416.50744651
|
|
AXS-EUR,1629590400000,65.514,68.251,63.1,66.123,4290.5839357
|
|
AXS-EUR,1629504000000,63.192,71.756,63.192,65.768,17670.92491775
|
|
AXS-EUR,1629417600000,62.982,63.426,61.312,62.804,6162.99615929
|
|
AXS-EUR,1629331200000,59.071,62.494,57.735,61.412,4803.07056656
|
|
AXS-EUR,1629244800000,59.864,61.655,57.707,59.09,5244.59977929
|
|
|
