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