|
market,time,open,high,low,close,volume
|
|
AE-EUR,1609286400000,0.070692,0.07228,0.063311,0.064378,270626.94061583
|
|
AE-EUR,1609200000000,0.074699,0.076013,0.066772,0.070004,2026591.95497193
|
|
AE-EUR,1609113600000,0.0697,0.08,0.067,0.075014,1797062.66025973
|
|
AE-EUR,1609027200000,0.067068,0.075,0.06101,0.067101,636690.88275271
|
|
AE-EUR,1608940800000,0.075801,0.080623,0.05552,0.0661,1545930.9277629
|
|
AE-EUR,1608854400000,0.080742,0.089,0.065,0.0758,2360357.06709021
|
|
AE-EUR,1608768000000,0.091241,0.092848,0.060165,0.080011,4221056.28350828
|
|
AE-EUR,1608681600000,0.10285,0.10314,0.09,0.090338,497854.89666562
|
|
AE-EUR,1608595200000,0.10449,0.10575,0.096593,0.10307,437466.48808708
|
|
AE-EUR,1608508800000,0.11193,0.115,0.10257,0.10489,320435.04870638
|
|
AE-EUR,1608422400000,0.11076,0.115,0.10587,0.11156,655483.99379725
|
|
AE-EUR,1608336000000,0.11089,0.11856,0.10797,0.11234,669225.31191343
|
|
AE-EUR,1608249600000,0.10846,0.1159,0.10658,0.11247,469520.98083612
|
|
AE-EUR,1608163200000,0.11218,0.12,0.10614,0.11092,1106293.96351414
|
|
AE-EUR,1608076800000,0.10845,0.12065,0.10629,0.11212,798832.41031609
|
|
AE-EUR,1607990400000,0.11261,0.11404,0.108,0.10918,580717.9361725
|
|
AE-EUR,1607904000000,0.11341,0.121,0.108,0.11195,660726.8203316
|
|
AE-EUR,1607817600000,0.11053,0.12093,0.11017,0.11502,522388.60293494
|
|
AE-EUR,1607731200000,0.10791,0.11256,0.10673,0.11131,510249.70241352
|
|
AE-EUR,1607644800000,0.11321,0.11394,0.10645,0.10788,562461.59926465
|
|
AE-EUR,1607558400000,0.10961,0.12262,0.10866,0.11306,1251288.96423181
|
|
AE-EUR,1607472000000,0.11011,0.1124,0.1,0.11094,1331053.26360943
|
|
AE-EUR,1607385600000,0.12072,0.12291,0.10969,0.11023,1356857.54040215
|
|
AE-EUR,1607299200000,0.12671,0.13388,0.11963,0.12053,1479182.8413197
|
|
AE-EUR,1607212800000,0.15316,0.1618,0.12275,0.12733,2069877.06904208
|
|
AE-EUR,1607126400000,0.12986,0.18695,0.12678,0.15258,2356463.96339604
|
|
AE-EUR,1607040000000,0.11005,0.145,0.11,0.12944,1790353.70871211
|
|
AE-EUR,1606953600000,0.106,0.131,0.102,0.11005,1140448.90811384
|
|
AE-EUR,1606867200000,0.10533,0.10773,0.1,0.10589,403296.09010885
|
|
AE-EUR,1606780800000,0.11271,0.11517,0.1042,0.10558,393120.98349096
|
|
AE-EUR,1606694400000,0.10936,0.12174,0.103,0.11253,585598.68854746
|
|
AE-EUR,1606608000000,0.11215,0.11762,0.10525,0.1085,355252.89039474
|
|
AE-EUR,1606521600000,0.099599,0.11867,0.096375,0.11315,645831.865503
|
|
AE-EUR,1606435200000,0.099822,0.10947,0.096552,0.099475,422896.16721031
|
|
AE-EUR,1606348800000,0.11699,0.1179,0.093259,0.10062,836975.32993619
|
|
AE-EUR,1606262400000,0.13327,0.13422,0.11349,0.1184,871637.189999
|
|
AE-EUR,1606176000000,0.1024,0.14558,0.092557,0.129,2995989.81001609
|
|
AE-EUR,1606089600000,0.087961,0.106,0.087736,0.10202,939211.51076147
|
|
AE-EUR,1606003200000,0.091875,0.093775,0.086422,0.08918,296818.68213395
|
|
AE-EUR,1605916800000,0.086375,0.095419,0.085822,0.091221,546482.19855006
|
|
AE-EUR,1605830400000,0.0819,0.088101,0.0819,0.085526,199039.81979116
|
|
AE-EUR,1605744000000,0.084296,0.085059,0.081345,0.082063,121013.14961947
|
|
AE-EUR,1605657600000,0.087191,0.087413,0.080663,0.083918,164624.6779796
|
|
AE-EUR,1605571200000,0.083937,0.090097,0.083713,0.090097,336153.19883432
|
|
AE-EUR,1605484800000,0.08113,0.084609,0.08113,0.083886,118734.16696135
|
|
AE-EUR,1605398400000,0.083983,0.084378,0.080538,0.082155,148763.4906006
|
|
AE-EUR,1605312000000,0.085979,0.0871,0.081213,0.084194,212706.75581671
|
|
AE-EUR,1605225600000,0.084508,0.087103,0.084437,0.08659,122082.88296006
|
|
AE-EUR,1605139200000,0.084812,0.089766,0.083163,0.085013,83484.83331923
|
|
AE-EUR,1605052800000,0.090985,0.091389,0.086208,0.088074,181642.66810696
|
|
AE-EUR,1604966400000,0.082975,0.091608,0.082975,0.0899,277582.59649344
|
|
AE-EUR,1604880000000,0.084264,0.084366,0.081133,0.083027,82942.38882224
|
|
AE-EUR,1604793600000,0.081497,0.087238,0.081077,0.082907,116264.01377947
|
|
AE-EUR,1604707200000,0.083278,0.09,0.077361,0.082103,338614.2946233
|
|
AE-EUR,1604620800000,0.081694,0.08526,0.079944,0.083931,242351.41953819
|
|
AE-EUR,1604534400000,0.0795,0.080927,0.077381,0.080291,107611.20020037
|
|
AE-EUR,1604448000000,0.079789,0.08171,0.075775,0.08109,61098.15267623
|
|
AE-EUR,1604361600000,0.079321,0.079321,0.073449,0.07714,52903.02255229
|
|
AE-EUR,1604275200000,0.081996,0.083518,0.079057,0.079189,122242.39253472
|
|
AE-EUR,1604188800000,0.083228,0.083228,0.081152,0.081301,30493.69221363
|
|
AE-EUR,1604102400000,0.081926,0.083453,0.080408,0.083453,44421.74057
|
|
AE-EUR,1604016000000,0.084904,0.084904,0.080248,0.082165,52166.97716076
|
|
AE-EUR,1603929600000,0.087455,0.087481,0.08,0.084778,42654.94930488
|
|
AE-EUR,1603843200000,0.088318,0.08858,0.083205,0.086827,207225.31488025
|
|
AE-EUR,1603756800000,0.090422,0.091217,0.08578,0.089387,121839.0774951
|
|
AE-EUR,1603670400000,0.092685,0.093407,0.088448,0.090602,189774.49048842
|
|
AE-EUR,1603584000000,0.093779,0.095883,0.092,0.0921,109597.81187202
|
|
AE-EUR,1603497600000,0.093753,0.1,0.093516,0.09495,27695.00711888
|
|
AE-EUR,1603411200000,0.094895,0.096686,0.092,0.093994,89824.61589392
|
|
AE-EUR,1603324800000,0.093814,0.097613,0.093107,0.09499,158087.4692059
|
|
AE-EUR,1603238400000,0.089853,0.097169,0.089853,0.093705,117489.30949249
|
|
AE-EUR,1603152000000,0.092759,0.094357,0.089682,0.089682,55923.55733956
|
|
AE-EUR,1603065600000,0.091953,0.094219,0.090632,0.092747,158078.75559078
|
|
AE-EUR,1602979200000,0.092209,0.093178,0.091484,0.092746,38142.42438805
|
|
AE-EUR,1602892800000,0.091505,0.093061,0.091402,0.092867,120657.91299931
|
|
AE-EUR,1602806400000,0.096751,0.096751,0.091312,0.091716,115200.12398265
|
|
AE-EUR,1602720000000,0.09692,0.097842,0.09515,0.096572,57476.14897686
|
|
AE-EUR,1602633600000,0.099932,0.10052,0.096435,0.097536,60692.1375954
|
|
AE-EUR,1602547200000,0.098245,0.10246,0.097927,0.099049,123343.27619869
|
|
AE-EUR,1602460800000,0.099271,0.102,0.097767,0.098681,131976.15165772
|
|
AE-EUR,1602374400000,0.096713,0.10033,0.09657,0.098892,186345.09994188
|
|
AE-EUR,1602288000000,0.09912,0.10086,0.096636,0.097397,76259.13784049
|
|
AE-EUR,1602201600000,0.094937,0.099863,0.094937,0.099048,146776.99407404
|
|
AE-EUR,1602115200000,0.094727,0.0973,0.09,0.096307,132123.41158796
|
|
AE-EUR,1602028800000,0.093075,0.096281,0.091709,0.095717,83152.31923816
|
|
AE-EUR,1601942400000,0.095347,0.095466,0.091491,0.091508,122683.69094742
|
|
AE-EUR,1601856000000,0.097975,0.099598,0.094691,0.096,138825.04023286
|
|
AE-EUR,1601769600000,0.096705,0.098133,0.096157,0.097205,9571.74665782
|
|
AE-EUR,1601683200000,0.097049,0.098635,0.095878,0.097726,36971.27462078
|
|
AE-EUR,1601596800000,0.099755,0.1,0.09225,0.094362,99879.78050128
|
|
AE-EUR,1601510400000,0.105,0.10708,0.097689,0.1004,231649.92435463
|
|
AE-EUR,1601424000000,0.10151,0.1076,0.099517,0.105,159442.25173783
|
|
AE-EUR,1601337600000,0.10258,0.10432,0.099963,0.10192,45001.469751
|
|
AE-EUR,1601251200000,0.10453,0.10697,0.10244,0.1028,120661.85414697
|
|
AE-EUR,1601164800000,0.10602,0.10657,0.10068,0.1032,147606.03042861
|
|
AE-EUR,1601078400000,0.10476,0.10675,0.10217,0.10517,119925.8587786
|
|
AE-EUR,1600992000000,0.10147,0.11046,0.10084,0.10448,154175.64937393
|
|
AE-EUR,1600905600000,0.09569,0.1024,0.095043,0.10059,101253.09550911
|
|
AE-EUR,1600819200000,0.10073,0.10092,0.092706,0.095009,216098.64002117
|
|
AE-EUR,1600732800000,0.1005,0.10228,0.098736,0.10002,78721.6295076
|
|
AE-EUR,1600646400000,0.11023,0.1108,0.097208,0.10032,335724.90298059
|
|
AE-EUR,1600560000000,0.10947,0.1107,0.105,0.10894,78792.36446801
|
|
AE-EUR,1600473600000,0.1085,0.10955,0.10657,0.10883,69909.22613036
|
|
AE-EUR,1600387200000,0.11226,0.115,0.10647,0.10747,142586.00670044
|
|
AE-EUR,1600300800000,0.11425,0.11661,0.10738,0.11295,102730.00581945
|
|
AE-EUR,1600214400000,0.11,0.11489,0.105,0.11239,84079.94139101
|
|
AE-EUR,1600128000000,0.11882,0.11924,0.11046,0.11203,69355.91970798
|
|
AE-EUR,1600041600000,0.1183,0.12247,0.1171,0.11888,74899.51555435
|
|
AE-EUR,1599955200000,0.12744,0.12896,0.11687,0.11976,421971.5269629
|
|
AE-EUR,1599868800000,0.1201,0.1453,0.1201,0.12711,985063.14193111
|
|
AE-EUR,1599782400000,0.12148,0.12293,0.11479,0.12162,229243.59838162
|
|
AE-EUR,1599696000000,0.1151,0.1237,0.11194,0.12101,287445.72960484
|
|
AE-EUR,1599609600000,0.11099,0.11486,0.10811,0.11206,205112.8116884
|
|
AE-EUR,1599523200000,0.11099,0.14196,0.10669,0.1079,144204.55775824
|
|
AE-EUR,1599436800000,0.11464,0.11667,0.10282,0.11286,180173.18441984
|
|
AE-EUR,1599350400000,0.10863,0.11754,0.10264,0.11162,311835.00757983
|
|
AE-EUR,1599264000000,0.12429,0.12797,0.09918,0.10848,286825.07037209
|
|
AE-EUR,1599177600000,0.1178,0.12617,0.11176,0.1233,274468.25077164
|
|
AE-EUR,1599091200000,0.14895,0.16,0.1188,0.1188,491109.63313945
|
|
AE-EUR,1599004800000,0.15932,0.161,0.1427,0.14923,203198.04406411
|
|
AE-EUR,1598918400000,0.16381,0.16985,0.15818,0.16178,166013.98140348
|
|
AE-EUR,1598832000000,0.16461,0.16767,0.15837,0.16346,179141.73392736
|
|
AE-EUR,1598745600000,0.1668,0.16877,0.16327,0.16432,108180.42321494
|
|
AE-EUR,1598659200000,0.16585,0.172,0.1637,0.16507,204022.54657656
|
|
AE-EUR,1598572800000,0.16027,0.1714,0.1601,0.16525,291701.78637708
|
|
AE-EUR,1598486400000,0.16709,0.16721,0.1559,0.15805,294389.59691568
|
|
AE-EUR,1598400000000,0.17002,0.17093,0.16323,0.16479,247232.03399684
|
|
AE-EUR,1598313600000,0.18263,0.18376,0.15,0.17078,579947.05515399
|
|
AE-EUR,1598227200000,0.18876,0.19581,0.18296,0.18673,465179.89913255
|
|
AE-EUR,1598140800000,0.20152,0.22753,0.17509,0.18993,1246728.5318512
|
|
AE-EUR,1598054400000,0.15869,0.23561,0.15759,0.202,1863698.00239004
|
|
AE-EUR,1597968000000,0.15732,0.18349,0.15732,0.1623,840736.4614655
|
|
AE-EUR,1597881600000,0.14986,0.15731,0.14796,0.15634,114442.09756882
|
|
AE-EUR,1597795200000,0.15652,0.15652,0.14739,0.14942,159516.82056021
|
|
AE-EUR,1597708800000,0.16317,0.16767,0.15468,0.15961,314521.22853081
|
|
AE-EUR,1597622400000,0.15955,0.1698,0.15916,0.16302,391296.73601801
|
|
AE-EUR,1597536000000,0.1657,0.16758,0.15566,0.15854,216320.4806657
|
|
AE-EUR,1597449600000,0.15519,0.1666,0.14494,0.1666,629590.6834073
|
|
AE-EUR,1597363200000,0.151,0.15722,0.151,0.15444,280246.94188448
|
|
AE-EUR,1597276800000,0.15457,0.15563,0.14158,0.151,313346.62757055
|
|
AE-EUR,1597190400000,0.14808,0.15481,0.14269,0.15469,217538.09835228
|
|
AE-EUR,1597104000000,0.16035,0.16398,0.1448,0.15009,235837.92758173
|
|
AE-EUR,1597017600000,0.14979,0.165,0.14854,0.1578,314915.65814505
|
|
AE-EUR,1596931200000,0.14448,0.151,0.1437,0.14934,240286.24541979
|
|
AE-EUR,1596844800000,0.1402,0.14476,0.13959,0.14358,153958.1783931
|
|
AE-EUR,1596758400000,0.1442,0.14465,0.13878,0.13998,130905.51348556
|
|
AE-EUR,1596672000000,0.14291,0.14466,0.14166,0.14338,76315.0972384
|
|
AE-EUR,1596585600000,0.14334,0.14445,0.14213,0.14435,53443.62382277
|
|
AE-EUR,1596499200000,0.1462,0.14664,0.14263,0.14402,80561.71426983
|
|
AE-EUR,1596412800000,0.1419,0.14854,0.14155,0.14545,80417.33433662
|
|
AE-EUR,1596326400000,0.14916,0.15636,0.13871,0.14372,108530.41875383
|
|
AE-EUR,1596240000000,0.13628,0.15818,0.1356,0.14827,470487.11101048
|
|
AE-EUR,1596153600000,0.1363,0.13705,0.1344,0.13705,84623.9135724
|
|
AE-EUR,1596067200000,0.13763,0.1379,0.13504,0.1363,28826.92698621
|
|
AE-EUR,1595980800000,0.1385,0.143,0.13606,0.13713,98967.72184137
|
|
AE-EUR,1595894400000,0.13904,0.13914,0.13388,0.13758,159003.3562396
|
|
AE-EUR,1595808000000,0.15,0.1506,0.13248,0.13635,270243.15469244
|
|
AE-EUR,1595721600000,0.13835,0.15865,0.13741,0.14568,476053.91392836
|
|
AE-EUR,1595635200000,0.13846,0.142,0.13835,0.1386,40088.58096944
|
|
AE-EUR,1595548800000,0.14138,0.14703,0.13663,0.13664,86516.53742749
|
|
AE-EUR,1595462400000,0.14394,0.14407,0.14,0.14149,218875.04531149
|
|
AE-EUR,1595376000000,0.14671,0.14858,0.1421,0.14323,85115.62541221
|
|
AE-EUR,1595289600000,0.15021,0.15565,0.14097,0.14432,287190.685889
|
|
AE-EUR,1595203200000,0.13353,0.16,0.13353,0.14874,550226.12396847
|
|
AE-EUR,1595116800000,0.132,0.13544,0.13132,0.13258,75813.2937394
|
|
AE-EUR,1595030400000,0.12504,0.13198,0.12364,0.13198,159532.9813445
|
|
AE-EUR,1594944000000,0.12801,0.12816,0.12357,0.12534,55908.30873345
|
|
AE-EUR,1594857600000,0.12783,0.13059,0.12357,0.1301,59094.98547955
|
|
AE-EUR,1594771200000,0.1314,0.13226,0.12954,0.12975,56946.95728764
|
|
AE-EUR,1594684800000,0.13004,0.13039,0.12581,0.12868,44398.82265527
|
|
AE-EUR,1594598400000,0.13322,0.13358,0.13072,0.13072,31550.63767567
|
|
AE-EUR,1594512000000,0.13618,0.13618,0.13027,0.13284,60698.54581721
|
|
AE-EUR,1594425600000,0.13472,0.13688,0.13068,0.13646,132223.66712397
|
|
AE-EUR,1594339200000,0.12964,0.13857,0.12916,0.13352,324382.91746807
|
|
AE-EUR,1594252800000,0.12853,0.13186,0.12483,0.12866,179001.40150108
|
|
AE-EUR,1594166400000,0.12,0.12862,0.12,0.12862,222699.2327892
|
|
AE-EUR,1594080000000,0.12053,0.12155,0.11787,0.12,49417.71258166
|
|
AE-EUR,1593993600000,0.11811,0.12246,0.1179,0.12006,56344.8438594
|
|
AE-EUR,1593907200000,0.11795,0.11854,0.11524,0.11679,43898.93443711
|
|
AE-EUR,1593820800000,0.11842,0.11974,0.11726,0.11761,35045.26403962
|
|
AE-EUR,1593734400000,0.11674,0.1186,0.1165,0.11846,33069.32867505
|
|
AE-EUR,1593648000000,0.11906,0.12087,0.11381,0.11657,57619.91124031
|
|
AE-EUR,1593561600000,0.11634,0.11942,0.11526,0.11821,104884.034079
|
|
AE-EUR,1593475200000,0.11681,0.11895,0.11621,0.11704,61079.34819044
|
|
AE-EUR,1593388800000,0.11518,0.11684,0.11227,0.11618,22515.31198232
|
|
AE-EUR,1593302400000,0.11295,0.11796,0.11295,0.11464,61083.67369265
|
|
AE-EUR,1593216000000,0.12006,0.12184,0.11163,0.11355,94214.68448349
|
|
AE-EUR,1593129600000,0.12196,0.12291,0.11532,0.12223,47221.40804768
|
|
AE-EUR,1593043200000,0.12242,0.12245,0.1171,0.1223,50678.22842452
|
|
AE-EUR,1592956800000,0.1279,0.12819,0.12012,0.12355,79579.31729503
|
|
AE-EUR,1592870400000,0.1317,0.1317,0.12822,0.12822,57363.59205549
|
|
AE-EUR,1592784000000,0.13088,0.13297,0.12906,0.13054,115866.26361071
|
|
AE-EUR,1592697600000,0.12956,0.13442,0.12956,0.13023,47885.20808783
|
|
AE-EUR,1592611200000,0.1294,0.13131,0.12736,0.12802,66692.10904368
|
|
AE-EUR,1592524800000,0.12541,0.13456,0.1249,0.12993,60157.30606248
|
|
AE-EUR,1592438400000,0.12926,0.13508,0.12721,0.12919,45167.25222067
|
|
AE-EUR,1592352000000,0.12497,0.133,0.12437,0.128,88696.59348091
|
|
AE-EUR,1592265600000,0.12189,0.12588,0.1216,0.12545,166483.65507895
|
|
AE-EUR,1592179200000,0.12543,0.12543,0.1134,0.12172,217573.49595678
|
|
AE-EUR,1592092800000,0.13307,0.13307,0.12379,0.12535,111699.17075996
|
|
AE-EUR,1592006400000,0.12896,0.13473,0.12705,0.13093,156041.64440275
|
|
AE-EUR,1591920000000,0.12076,0.13107,0.12054,0.12874,252191.27322548
|
|
AE-EUR,1591833600000,0.13958,0.14388,0.11801,0.12215,358784.2883932
|
|
AE-EUR,1591747200000,0.13569,0.14236,0.13562,0.14158,470544.90912717
|
|
AE-EUR,1591660800000,0.1413,0.14341,0.13485,0.13684,371350.4093062
|
|
AE-EUR,1591574400000,0.12677,0.15089,0.12384,0.14387,690930.94638725
|
|
AE-EUR,1591488000000,0.12691,0.12784,0.11901,0.12636,140154.86294966
|
|
AE-EUR,1591401600000,0.12683,0.12991,0.12486,0.12701,237955.27739297
|
|
AE-EUR,1591315200000,0.13005,0.13068,0.12469,0.12799,308688.04037889
|
|
AE-EUR,1591228800000,0.123,0.13306,0.12273,0.13078,281242.62502736
|
|
AE-EUR,1591142400000,0.11657,0.12155,0.11646,0.12155,58394.55969729
|
|
AE-EUR,1591056000000,0.118,0.12499,0.11151,0.11748,154451.56534519
|
|
AE-EUR,1590969600000,0.11375,0.12092,0.1134,0.11715,136011.76820787
|
|
AE-EUR,1590883200000,0.11659,0.118,0.11439,0.11454,95481.79728481
|
|
AE-EUR,1590796800000,0.11153,0.11758,0.11004,0.11668,130104.93326689
|
|
AE-EUR,1590710400000,0.11862,0.11992,0.11168,0.11205,146320.83553972
|
|
AE-EUR,1590624000000,0.11011,0.11761,0.10936,0.11761,109746.32620532
|
|
AE-EUR,1590537600000,0.1133,0.11441,0.1101,0.11096,102824.41298416
|
|
AE-EUR,1590451200000,0.11138,0.12235,0.1097,0.11252,579789.34736099
|
|
AE-EUR,1590364800000,0.1,0.11481,0.099308,0.11079,244384.38495814
|
|
AE-EUR,1590278400000,0.10787,0.1116,0.1,0.10078,540030.92303288
|
|
AE-EUR,1590192000000,0.11288,0.12242,0.1078,0.10964,160936.28354096
|
|
AE-EUR,1590105600000,0.096183,0.12059,0.095575,0.11093,390317.74680303
|
|
AE-EUR,1590019200000,0.099057,0.099516,0.092596,0.096052,168821.72396597
|
|
AE-EUR,1589932800000,0.10072,0.10348,0.097994,0.098585,113691.70567332
|
|
AE-EUR,1589846400000,0.097864,0.10222,0.095942,0.099708,242510.3669114
|
|
AE-EUR,1589760000000,0.097707,0.10203,0.097417,0.098558,97382.90677381
|
|
AE-EUR,1589673600000,0.097181,0.098071,0.096539,0.096703,47061.5485137
|
|
AE-EUR,1589587200000,0.093972,0.096366,0.09291,0.09626,84718.53073651
|
|
AE-EUR,1589500800000,0.095081,0.097347,0.093292,0.095007,214328.29721457
|
|
AE-EUR,1589414400000,0.094316,0.099947,0.094316,0.097136,473266.17590082
|
|
AE-EUR,1589328000000,0.093204,0.097502,0.092047,0.096289,152885.50299614
|
|
AE-EUR,1589241600000,0.089844,0.094329,0.089844,0.093323,74623.86922525
|
|
AE-EUR,1589155200000,0.092898,0.093871,0.085785,0.090754,156302.11227751
|
|
AE-EUR,1589068800000,0.103,0.103,0.087593,0.091011,197206.29357776
|
|
AE-EUR,1588982400000,0.10391,0.10949,0.103,0.103,157045.04810549
|
|
AE-EUR,1588896000000,0.10104,0.10618,0.099676,0.10423,260680.00396359
|
|
AE-EUR,1588809600000,0.1,0.10232,0.098,0.10105,71506.11060103
|
|
AE-EUR,1588723200000,0.10285,0.10577,0.10179,0.10179,336700.95449008
|
|
AE-EUR,1588636800000,0.10414,0.10628,0.10243,0.10266,193207.45255005
|
|
AE-EUR,1588550400000,0.109,0.11027,0.101,0.10558,54333.97091467
|
|
AE-EUR,1588464000000,0.10995,0.1113,0.10312,0.10526,121192.31005168
|
|
AE-EUR,1588377600000,0.10462,0.10645,0.10296,0.10645,28019.19060322
|
|
AE-EUR,1588291200000,0.1025,0.10504,0.10208,0.10334,24695.51933669
|
|
AE-EUR,1588204800000,0.10619,0.11045,0.098251,0.099586,149735.48260691
|
|
AE-EUR,1588118400000,0.10058,0.10791,0.10058,0.10588,129809.05372374
|
|
AE-EUR,1588032000000,0.1004,0.10186,0.098208,0.10044,139821.22928396
|
|
AE-EUR,1587945600000,0.099945,0.10285,0.096606,0.10285,160686.34170536
|
|
AE-EUR,1587859200000,0.094658,0.10064,0.094589,0.098988,144165.04132482
|
|
AE-EUR,1587772800000,0.094489,0.097364,0.093935,0.095348,116201.6672109
|
|
AE-EUR,1587686400000,0.093811,0.097155,0.092718,0.094288,137624.45353056
|
|
AE-EUR,1587600000000,0.092509,0.095647,0.090752,0.094482,75579.43875418
|
|
AE-EUR,1587513600000,0.090329,0.09353,0.090305,0.092344,59296.4361598
|
|
AE-EUR,1587427200000,0.091006,0.091006,0.087854,0.090038,38399.60043371
|
|
AE-EUR,1587340800000,0.094488,0.095,0.089808,0.090353,50723.22147274
|
|
AE-EUR,1587254400000,0.095134,0.095314,0.092034,0.093787,19166.70748308
|
|
AE-EUR,1587168000000,0.093909,0.09652,0.092908,0.095855,42736.62206108
|
|
AE-EUR,1587081600000,0.093608,0.09591,0.091809,0.093125,39943.88221202
|
|
AE-EUR,1586995200000,0.08712,0.093927,0.08712,0.093927,49231.39309029
|
|
AE-EUR,1586908800000,0.090903,0.093477,0.087385,0.087385,232430.87695725
|
|
AE-EUR,1586822400000,0.090615,0.091135,0.089086,0.090813,13130.34405603
|
|
AE-EUR,1586736000000,0.089732,0.090091,0.086738,0.089781,33195.49050814
|
|
AE-EUR,1586649600000,0.092873,0.096084,0.09225,0.094905,6284.39876883
|
|
AE-EUR,1586563200000,0.093245,0.093943,0.091136,0.092289,9513.82648001
|
|
AE-EUR,1586476800000,0.10073,0.10073,0.090286,0.094192,37891.25327162
|
|
AE-EUR,1586390400000,0.10323,0.10533,0.1,0.10123,48335.55663744
|
|
AE-EUR,1586304000000,0.098042,0.10245,0.098042,0.10245,59614.63488032
|
|
AE-EUR,1586217600000,0.10218,0.10486,0.098676,0.098676,45173.2512579
|
|
AE-EUR,1586131200000,0.093378,0.10317,0.093378,0.10078,132190.53803884
|
|
AE-EUR,1586044800000,0.092975,0.094393,0.092261,0.093058,41687.15064324
|
|
AE-EUR,1585958400000,0.091713,0.093538,0.09125,0.093141,14448.50449207
|
|
AE-EUR,1585872000000,0.090263,0.094571,0.089777,0.092018,43463.92063928
|
|
AE-EUR,1585785600000,0.08936,0.093632,0.0877,0.090464,66649.85822122
|
|
AE-EUR,1585699200000,0.087753,0.087942,0.085186,0.087942,16131.62268311
|
|
AE-EUR,1585612800000,0.088743,0.090486,0.088466,0.089839,14255.1905582
|
|
AE-EUR,1585526400000,0.081641,0.089222,0.081641,0.088297,25347.29000167
|
|
AE-EUR,1585440000000,0.082457,0.08475,0.080329,0.08092,4554.38997081
|
|
AE-EUR,1585353600000,0.086471,0.086839,0.084096,0.086341,18239.36138605
|
|
AE-EUR,1585267200000,0.091485,0.093424,0.087608,0.087608,35619.87952983
|
|
AE-EUR,1585180800000,0.092061,0.092368,0.088716,0.091349,31155.11590773
|
|
AE-EUR,1585094400000,0.095,0.097709,0.089712,0.091375,41625.15990573
|
|
AE-EUR,1585008000000,0.092009,0.098438,0.09163,0.096577,26465.79454848
|
|
AE-EUR,1584921600000,0.089656,0.093156,0.086564,0.091181,27267.20937206
|
|
AE-EUR,1584835200000,0.097798,0.097798,0.087052,0.087052,16967.00087283
|
|
AE-EUR,1584748800000,0.0944,0.10018,0.090182,0.096815,6658.55836724
|
|
AE-EUR,1584662400000,0.097146,0.10864,0.086619,0.09485,48388.37599438
|
|
AE-EUR,1584576000000,0.086071,0.10353,0.086071,0.10088,55108.4397203
|
|
AE-EUR,1584489600000,0.083993,0.085162,0.080133,0.085162,3269.92666929
|
|
AE-EUR,1584403200000,0.081432,0.083867,0.080187,0.083867,6943.30474104
|
|
AE-EUR,1584316800000,0.084465,0.087591,0.069565,0.078145,19449.05651967
|
|
AE-EUR,1584230400000,0.078015,0.086604,0.077042,0.08246,11375.48352634
|
|
AE-EUR,1584144000000,0.083,0.085305,0.076711,0.076711,19352.99458973
|
|
AE-EUR,1584057600000,0.070821,0.088571,0.050328,0.083,55995.13016307
|
|
AE-EUR,1583971200000,0.12406,0.12413,0.067794,0.067794,56344.80293593
|
|
AE-EUR,1583884800000,0.13618,0.13618,0.12619,0.13262,10052.42676296
|
|
AE-EUR,1583798400000,0.13534,0.13922,0.13268,0.13682,20444.99385563
|
|
AE-EUR,1583712000000,0.1334,0.13659,0.12446,0.13364,28531.29952398
|
|
AE-EUR,1583625600000,0.15318,0.15674,0.13309,0.13309,81733.02971907
|
|
AE-EUR,1583539200000,0.1618,0.165,0.15623,0.15823,44768.49031155
|
|
AE-EUR,1583452800000,0.15953,0.16,0.15512,0.15883,141143.54156236
|
|
AE-EUR,1583366400000,0.1548,0.16167,0.1548,0.16086,17682.18944514
|
|
AE-EUR,1583280000000,0.15512,0.15637,0.15207,0.15304,4183.11665042
|
|
AE-EUR,1583193600000,0.15443,0.15986,0.15264,0.1535,16322.6934584
|
|
AE-EUR,1583107200000,0.14988,0.15806,0.14937,0.15652,92022.13572776
|
|
AE-EUR,1583020800000,0.1518,0.15612,0.14597,0.14796,104468.53049039
|
|
AE-EUR,1582934400000,0.15495,0.15874,0.15099,0.15334,88250.71890508
|
|
AE-EUR,1582848000000,0.15793,0.16072,0.14633,0.15028,25220.28657089
|
|
AE-EUR,1582761600000,0.15348,0.16409,0.1413,0.15509,87916.99601328
|
|
AE-EUR,1582675200000,0.18124,0.18124,0.14589,0.15303,181743.31847597
|
|
AE-EUR,1582588800000,0.19821,0.19943,0.18222,0.18554,79600.06295459
|
|
AE-EUR,1582502400000,0.19134,0.21346,0.18155,0.20044,253143.13304917
|
|
AE-EUR,1582416000000,0.18207,0.1947,0.18189,0.18983,145911.88369925
|
|
AE-EUR,1582329600000,0.18074,0.18582,0.17941,0.18374,11278.54545701
|
|
AE-EUR,1582243200000,0.18062,0.18687,0.18062,0.18218,14938.45751316
|
|
AE-EUR,1582156800000,0.18279,0.18599,0.17617,0.18132,7228.88763255
|
|
AE-EUR,1582070400000,0.20014,0.209,0.17895,0.18816,24600.81821234
|
|
AE-EUR,1581984000000,0.18924,0.20432,0.18745,0.20035,58623.90198154
|
|
AE-EUR,1581897600000,0.19313,0.19457,0.17523,0.19118,49426.41386673
|
|
AE-EUR,1581811200000,0.21489,0.21855,0.18245,0.2005,62883.11249799
|
|
AE-EUR,1581724800000,0.24012,0.25408,0.20375,0.21489,199646.67115602
|
|
AE-EUR,1581638400000,0.23397,0.24099,0.23034,0.23924,11753.77768354
|
|
AE-EUR,1581552000000,0.23932,0.24277,0.22103,0.23197,17602.27467932
|
|
AE-EUR,1581465600000,0.2385,0.24807,0.2249,0.23933,87257.76103633
|
|
AE-EUR,1581379200000,0.20984,0.23765,0.20669,0.23622,65959.01873774
|
|
AE-EUR,1581292800000,0.21509,0.21509,0.19602,0.21078,49751.16070632
|
|
AE-EUR,1581206400000,0.19338,0.22025,0.19316,0.2144,427771.01465955
|
|
AE-EUR,1581120000000,0.19281,0.19791,0.18855,0.1947,31825.09726777
|
|
AE-EUR,1581033600000,0.19363,0.19542,0.18995,0.19401,14772.62666536
|
|
AE-EUR,1580947200000,0.18639,0.19822,0.18629,0.19373,37577.82884634
|
|
AE-EUR,1580860800000,0.18216,0.19,0.18,0.18886,30901.35290164
|
|
AE-EUR,1580774400000,0.17,0.18967,0.16909,0.18158,131183.97677096
|
|
AE-EUR,1580688000000,0.17673,0.17673,0.16714,0.16891,45999.34762795
|
|
AE-EUR,1580601600000,0.1621,0.18754,0.1613,0.16935,87240.79389476
|
|
AE-EUR,1580515200000,0.15372,0.16598,0.15372,0.16409,48253.04834821
|
|
AE-EUR,1580428800000,0.15971,0.1604,0.15284,0.15389,26548.48084951
|
|
AE-EUR,1580342400000,0.15452,0.15958,0.15452,0.15921,45576.25341507
|
|
AE-EUR,1580256000000,0.15544,0.1584,0.15409,0.15722,10044.85765639
|
|
AE-EUR,1580169600000,0.15593,0.15628,0.15116,0.1517,5236.08293381
|
|
AE-EUR,1580083200000,0.14678,0.1536,0.14678,0.1536,1876.88631705
|
|
AE-EUR,1579996800000,0.14624,0.14999,0.14624,0.14933,2799.3937347
|
|
AE-EUR,1579910400000,0.14423,0.14477,0.1435,0.1436,1572.17350267
|
|
AE-EUR,1579824000000,0.14251,0.14946,0.14068,0.14494,3443.91069067
|
|
AE-EUR,1579737600000,0.15039,0.15039,0.14222,0.14691,3764.25646453
|
|
AE-EUR,1579651200000,0.15267,0.1572,0.14997,0.14997,61316.43579236
|
|
AE-EUR,1579564800000,0.14785,0.15763,0.14451,0.15648,37690.41159546
|
|
AE-EUR,1579478400000,0.14232,0.14964,0.139,0.14945,33263.58885807
|
|
AE-EUR,1579392000000,0.15226,0.15226,0.13913,0.14255,6081.25252276
|
|
AE-EUR,1579305600000,0.15188,0.15548,0.14486,0.15232,6930.58455763
|
|
AE-EUR,1579219200000,0.14196,0.15518,0.14182,0.15342,22818.57263984
|
|
AE-EUR,1579132800000,0.14728,0.14728,0.13746,0.14051,36050.85862661
|
|
AE-EUR,1579046400000,0.15,0.16267,0.14841,0.14921,48827.6348031
|
|
AE-EUR,1578960000000,0.12182,0.13422,0.12182,0.13297,22367.45658607
|
|
AE-EUR,1578873600000,0.12462,0.12532,0.12165,0.12178,2124.92044171
|
|
AE-EUR,1578787200000,0.12498,0.12564,0.12347,0.12488,1185.87718527
|
|
AE-EUR,1578700800000,0.12028,0.12452,0.12019,0.12277,1663.28122391
|
|
AE-EUR,1578614400000,0.11809,0.12277,0.11809,0.1224,11570.86207256
|
|
AE-EUR,1578528000000,0.12121,0.12162,0.11792,0.11846,2236.20881075
|
|
AE-EUR,1578441600000,0.12096,0.12645,0.12096,0.1228,4205.7426651
|
|
AE-EUR,1578355200000,0.12437,0.12488,0.12015,0.12064,5828.60575824
|
|
AE-EUR,1578268800000,0.11806,0.12169,0.11806,0.12169,2101.3089954
|
|
AE-EUR,1578182400000,0.11736,0.1191,0.11699,0.11699,1807.92728118
|
|
AE-EUR,1578096000000,0.11506,0.11878,0.11499,0.11818,6062.98525134
|
|
AE-EUR,1578009600000,0.1114,0.1171,0.1114,0.1164,2273.01283013
|
|
AE-EUR,1577923200000,0.11561,0.11561,0.11184,0.11214,2459.97285511
|
|
AE-EUR,1577836800000,0.11518,0.11575,0.11518,0.11559,333.08882222
|
|
AE-EUR,1577750400000,0.11519,0.11527,0.11395,0.11515,1015.57571093
|
|
AE-EUR,1577664000000,0.119,0.119,0.11558,0.11565,3315.20055909
|
|
AE-EUR,1577577600000,0.11745,0.11997,0.11745,0.11997,1943.81381383
|
|
AE-EUR,1577491200000,0.11866,0.11866,0.11785,0.11785,781.11363047
|
|
AE-EUR,1577404800000,0.11837,0.11837,0.1167,0.11773,1529.35339199
|
|
AE-EUR,1577318400000,0.11789,0.12109,0.11708,0.11836,4308.97435413
|
|
AE-EUR,1577232000000,0.11711,0.11727,0.11607,0.11699,14304.96931655
|
|
AE-EUR,1577145600000,0.1264,0.1264,0.11778,0.11846,21172.89463916
|
|
AE-EUR,1577059200000,0.13311,0.13323,0.12813,0.12813,4042.13994891
|
|
AE-EUR,1576972800000,0.1314,0.13312,0.13118,0.13145,3897.90776005
|
|
AE-EUR,1576886400000,0.13473,0.13473,0.12989,0.13009,476.36749775
|
|
AE-EUR,1576800000000,0.11954,0.13855,0.11954,0.13588,6071.38651249
|
|
AE-EUR,1576713600000,0.12316,0.12318,0.12073,0.12192,1844.7722322
|
|
AE-EUR,1576627200000,0.11613,0.12461,0.11613,0.12461,1275.49870012
|
|
AE-EUR,1576540800000,0.12114,0.12281,0.11601,0.11647,7637.59224357
|
|
AE-EUR,1576454400000,0.13006,0.13108,0.12088,0.12088,13724.75547097
|
|
AE-EUR,1576368000000,0.13289,0.13289,0.13058,0.13123,3796.00025179
|
|
AE-EUR,1576281600000,0.13347,0.13347,0.13176,0.13176,111.31559176
|
|
AE-EUR,1576195200000,0.13604,0.13797,0.13553,0.1372,2043.78117264
|
|
AE-EUR,1576108800000,0.13593,0.13593,0.13349,0.13349,266.20464081
|
|
AE-EUR,1576022400000,0.13937,0.14221,0.13937,0.13972,1823.28997074
|
|
AE-EUR,1575849600000,0.14622,0.14622,0.14487,0.14487,97.05188217
|
|
AE-EUR,1575763200000,0.1471,0.14825,0.14588,0.14588,3279.23143363
|
|
AE-EUR,1575676800000,0.14857,0.14857,0.14857,0.14857,67.14048828
|
|
AE-EUR,1575590400000,0.14528,0.14574,0.14528,0.14574,171.38584566
|
|
AE-EUR,1575504000000,0.14128,0.14757,0.14094,0.14757,867.9775389
|
|
AE-EUR,1575417600000,0.13864,0.14618,0.13864,0.14002,2899.05985531
|
|
AE-EUR,1575331200000,0.14427,0.14441,0.1416,0.14441,8022.18455094
|
|
AE-EUR,1575244800000,0.14495,0.14629,0.14365,0.14365,3644.83147035
|
|
AE-EUR,1575158400000,0.14617,0.14916,0.14617,0.14912,3491.2908885
|
|
AE-EUR,1575072000000,0.15324,0.15401,0.14831,0.14926,1264.66452981
|
|
AE-EUR,1574985600000,0.15239,0.15702,0.15239,0.15702,7056.75363319
|
|
AE-EUR,1574899200000,0.14785,0.1539,0.14749,0.15001,5258.31734916
|
|
AE-EUR,1574812800000,0.13485,0.15275,0.13485,0.14637,9217.36939446
|
|
AE-EUR,1574726400000,0.14464,0.14464,0.13835,0.14056,3022.32730434
|
|
AE-EUR,1574640000000,0.13885,0.14737,0.12983,0.14069,15744.96665529
|
|
AE-EUR,1574553600000,0.15034,0.15062,0.14178,0.14178,2471.27668566
|
|
AE-EUR,1574467200000,0.14596,0.15431,0.1436,0.15207,11046.6649824
|
|
AE-EUR,1574380800000,0.16054,0.16054,0.13629,0.14544,66551.58689427
|
|
AE-EUR,1574294400000,0.16209,0.1634,0.15715,0.15759,14562.43600275
|
|
AE-EUR,1574208000000,0.17596,0.17837,0.17445,0.17561,17588.56211585
|
|
AE-EUR,1574121600000,0.17226,0.17304,0.16742,0.17,15883.07957731
|
|
AE-EUR,1574035200000,0.19186,0.19186,0.17115,0.17418,25151.96196091
|
|
AE-EUR,1573948800000,0.19485,0.19742,0.19072,0.1915,3053.6555725
|
|
AE-EUR,1573862400000,0.19914,0.20014,0.19538,0.20014,54264.89379815
|
|
AE-EUR,1573776000000,0.20825,0.21432,0.19799,0.20097,46695.65032918
|
|
AE-EUR,1573689600000,0.2095,0.21476,0.2095,0.211,1572.14280447
|
|
AE-EUR,1573603200000,0.21395,0.21859,0.21384,0.21526,3885.54840993
|
|
AE-EUR,1573516800000,0.20873,0.21531,0.20873,0.21318,6773.12052326
|
|
AE-EUR,1573430400000,0.21127,0.2142,0.20221,0.2077,6069.4544937
|
|
AE-EUR,1573344000000,0.21116,0.21885,0.21116,0.21885,5362.20677368
|
|
AE-EUR,1573257600000,0.20762,0.21078,0.20732,0.20906,6091.61936104
|
|
AE-EUR,1573171200000,0.21741,0.21742,0.20096,0.20579,7964.95571713
|
|
AE-EUR,1573084800000,0.22182,0.22182,0.21287,0.21605,5012.6081465
|
|
AE-EUR,1572998400000,0.2197,0.22794,0.21761,0.21974,7542.68472896
|
|
AE-EUR,1572912000000,0.2235,0.22745,0.21458,0.22193,19065.83934165
|
|
AE-EUR,1572825600000,0.19562,0.23709,0.19562,0.22387,402437.74375245
|
|
AE-EUR,1572739200000,0.20373,0.20373,0.1957,0.19603,4714.27512124
|
|
AE-EUR,1572652800000,0.19985,0.20379,0.19711,0.20297,7330.25814423
|
|
AE-EUR,1572566400000,0.19509,0.20331,0.19191,0.19987,55135.88517097
|
|
AE-EUR,1572480000000,0.19051,0.19672,0.18182,0.19204,80709.31790927
|
|
AE-EUR,1572393600000,0.206,0.20797,0.18956,0.1932,9694.85164416
|
|
AE-EUR,1572307200000,0.20484,0.20823,0.19743,0.19997,12939.03348259
|
|
AE-EUR,1572220800000,0.21157,0.21683,0.20108,0.21018,53496.66899622
|
|
AE-EUR,1572134400000,0.185,0.22023,0.1825,0.20476,114148.78996991
|
|
AE-EUR,1572048000000,0.19631,0.20885,0.17739,0.18479,324753.90048371
|
|
AE-EUR,1571961600000,0.1932,0.19751,0.17931,0.19656,271355.88347129
|
|
AE-EUR,1571875200000,0.16753,0.19317,0.1645,0.19239,330128.32164285
|
|
AE-EUR,1571788800000,0.16785,0.17467,0.15745,0.16556,15995.51106521
|
|
AE-EUR,1571702400000,0.16539,0.17147,0.16539,0.17015,4076.33175837
|
|
AE-EUR,1571616000000,0.16622,0.16946,0.16383,0.16546,19956.69645166
|
|
AE-EUR,1571529600000,0.15938,0.16729,0.15938,0.16515,8046.01485625
|
|
AE-EUR,1571443200000,0.16598,0.16598,0.16344,0.16344,2796.07235044
|
|
AE-EUR,1571356800000,0.1764,0.1764,0.16496,0.16528,4715.60200109
|
|
AE-EUR,1571270400000,0.1629,0.1769,0.1629,0.17172,11880.77435999
|
|
AE-EUR,1571184000000,0.17871,0.17871,0.15737,0.16651,8189.22086456
|
|
AE-EUR,1571097600000,0.17812,0.18317,0.17254,0.17654,42250.04701223
|
|
AE-EUR,1571011200000,0.16385,0.17614,0.16385,0.17614,34585.44135598
|
|
AE-EUR,1570924800000,0.16165,0.16468,0.15743,0.16083,12443.12973943
|
|
AE-EUR,1570838400000,0.15882,0.1596,0.15755,0.15806,17358.80275512
|
|
AE-EUR,1570752000000,0.16573,0.16573,0.15682,0.15951,21726.27013023
|
|
AE-EUR,1570665600000,0.16139,0.16904,0.15657,0.16861,95842.07405648
|
|
AE-EUR,1570579200000,0.15909,0.16333,0.15753,0.16045,28832.65383257
|
|
AE-EUR,1570492800000,0.16328,0.16365,0.15664,0.15959,24973.39813155
|
|
AE-EUR,1570406400000,0.15785,0.1654,0.15785,0.16446,34742.54480894
|
|
AE-EUR,1570320000000,0.14806,0.16661,0.14687,0.15801,186616.39719579
|
|
AE-EUR,1570233600000,0.14573,0.14644,0.14258,0.14319,1219.52894127
|
|
AE-EUR,1570147200000,0.14411,0.14665,0.14411,0.14665,94.74858421
|
|
AE-EUR,1570060800000,0.14665,0.14712,0.14495,0.14562,8625.598725
|
|
AE-EUR,1569974400000,0.14209,0.14209,0.14209,0.14209,0.00005318
|
|
AE-EUR,1569888000000,0.14551,0.14551,0.14309,0.14309,7887.97576706
|
|
AE-EUR,1569801600000,0.1419,0.14629,0.1419,0.14387,2796.81486085
|
|
AE-EUR,1569715200000,0.1402,0.14063,0.13808,0.13954,12573.54696022
|
|
AE-EUR,1569628800000,0.14141,0.14383,0.13909,0.13909,1761.04378564
|
|
AE-EUR,1569542400000,0.13857,0.1403,0.1373,0.13964,2826.61248842
|
|
AE-EUR,1569456000000,0.13914,0.13973,0.12734,0.13508,5377.37572584
|
|
AE-EUR,1569369600000,0.14102,0.1461,0.13371,0.14416,26664.75378185
|
|
AE-EUR,1569283200000,0.18365,0.18427,0.13325,0.13721,69166.83380385
|
|
AE-EUR,1569196800000,0.19448,0.19448,0.18426,0.18426,21656.95499363
|
|
AE-EUR,1569110400000,0.19047,0.1985,0.19047,0.1957,11101.74837738
|
|
AE-EUR,1569024000000,0.19922,0.19924,0.19502,0.19918,2198.04858887
|
|
AE-EUR,1568937600000,0.20023,0.20077,0.19754,0.19843,700.91701263
|
|
AE-EUR,1568851200000,0.19364,0.20174,0.19364,0.20174,2557.83141596
|
|
AE-EUR,1568764800000,0.19768,0.20778,0.19768,0.20692,4334.78768967
|
|
AE-EUR,1568678400000,0.18755,0.19567,0.18591,0.19408,1867.30877312
|
|
AE-EUR,1568592000000,0.18663,0.18667,0.1834,0.1834,1652.06725256
|
|
AE-EUR,1568505600000,0.18748,0.18763,0.18515,0.18722,3632.26237264
|
|
AE-EUR,1568419200000,0.18375,0.1877,0.18375,0.18672,1026.10498202
|
|
AE-EUR,1568332800000,0.18252,0.18584,0.17979,0.18584,403.81492895
|
|
AE-EUR,1568246400000,0.18615,0.19131,0.18467,0.18921,1878.93844219
|
|
AE-EUR,1568160000000,0.18213,0.18213,0.18035,0.18035,751.46044675
|
|
AE-EUR,1568073600000,0.19256,0.19256,0.18659,0.18923,2368.94240097
|
|
AE-EUR,1567987200000,0.1819,0.18825,0.1819,0.18806,4062.41791658
|
|
AE-EUR,1567900800000,0.18464,0.19245,0.18462,0.189,1564.78049409
|
|
AE-EUR,1567814400000,0.17541,0.18859,0.17541,0.18634,3047.68060937
|
|
AE-EUR,1567728000000,0.18201,0.18253,0.17807,0.17807,775.28488075
|
|
AE-EUR,1567641600000,0.18634,0.18751,0.18369,0.18426,1493.62580042
|
|
AE-EUR,1567555200000,0.18558,0.18558,0.18543,0.18543,53.77248038
|
|
AE-EUR,1567468800000,0.19132,0.19236,0.18878,0.18878,2287.51831815
|
|
AE-EUR,1567382400000,0.18699,0.1925,0.18699,0.1925,1614.96193446
|
|
AE-EUR,1567296000000,0.19226,0.19226,0.18479,0.18583,2728.32067825
|
|
AE-EUR,1567209600000,0.19296,0.19296,0.19206,0.19206,2370.03565127
|
|
AE-EUR,1567123200000,0.19387,0.19853,0.19387,0.19853,728.31563677
|
|
AE-EUR,1567036800000,0.20412,0.20412,0.19311,0.19888,3408.92710298
|
|
AE-EUR,1566950400000,0.21561,0.22372,0.2055,0.22372,4123.52015303
|
|
AE-EUR,1566864000000,0.21227,0.22398,0.21223,0.22048,25682.44707972
|
|
AE-EUR,1566777600000,0.22025,0.22124,0.21811,0.22017,914.4406035
|
|
AE-EUR,1566691200000,0.22371,0.22585,0.21975,0.22227,4365.39133943
|
|
AE-EUR,1566604800000,0.21987,0.22212,0.21411,0.22212,5178.71545029
|
|
AE-EUR,1566518400000,0.21637,0.21705,0.21248,0.21386,2679.5087664
|
|
AE-EUR,1566432000000,0.20746,0.21818,0.20563,0.21567,1872.51328181
|
|
AE-EUR,1566345600000,0.2104,0.2104,0.20303,0.20779,2199.69520255
|
|
AE-EUR,1566259200000,0.22587,0.23183,0.2165,0.2165,23572.53921333
|
|
AE-EUR,1566172800000,0.22315,0.22712,0.22177,0.22677,542.63743739
|
|
AE-EUR,1566086400000,0.20591,0.2217,0.20229,0.21675,23850.14875007
|
|
AE-EUR,1566000000000,0.20216,0.20802,0.20216,0.20382,3837.36608774
|
|
AE-EUR,1565913600000,0.20903,0.20903,0.19651,0.20503,3406.26687261
|
|
AE-EUR,1565827200000,0.21106,0.21173,0.19956,0.2115,2304.22647948
|
|
AE-EUR,1565740800000,0.23786,0.23786,0.20739,0.21059,4499.39219733
|
|
AE-EUR,1565654400000,0.23559,0.23884,0.23438,0.23884,415.45200883
|
|
AE-EUR,1565568000000,0.23811,0.2425,0.23811,0.23881,2476.03756098
|
|
AE-EUR,1565481600000,0.24124,0.24611,0.23956,0.24362,687.3437629
|
|
AE-EUR,1565395200000,0.24118,0.24118,0.231,0.23393,708.37959139
|
|
AE-EUR,1565308800000,0.2455,0.2455,0.23618,0.2401,1042.36702736
|
|
AE-EUR,1565222400000,0.25617,0.25617,0.25417,0.25417,224.13037016
|
|
AE-EUR,1565136000000,0.25776,0.26788,0.25214,0.25816,595.17919825
|
|
AE-EUR,1565049600000,0.26867,0.26867,0.25539,0.25539,2842.0249245
|
|
AE-EUR,1564963200000,0.27155,0.27361,0.2707,0.27293,1230.79474172
|
|
AE-EUR,1564876800000,0.27315,0.27464,0.27229,0.27314,1012.66520319
|
|
AE-EUR,1564790400000,0.27666,0.27781,0.27315,0.27576,2998.42213709
|
|
AE-EUR,1564704000000,0.27687,0.27962,0.27168,0.27334,5021.93766321
|
|
AE-EUR,1564617600000,0.27306,0.275,0.27234,0.275,200.20140082
|
|
AE-EUR,1564531200000,0.27859,0.28392,0.27744,0.28392,2348.01049719
|
|
AE-EUR,1564444800000,0.27253,0.27279,0.2656,0.27279,37957.81667069
|
|
AE-EUR,1564358400000,0.27162,0.27599,0.27157,0.27303,2149.50780956
|
|
AE-EUR,1564272000000,0.26457,0.26622,0.26188,0.26599,17805.89267206
|
|
AE-EUR,1564185600000,0.28296,0.28296,0.26328,0.26496,34420.22499495
|
|
AE-EUR,1564099200000,0.26939,0.27846,0.26939,0.27846,5871.2997932
|
|
AE-EUR,1564012800000,0.27349,0.27525,0.27066,0.27525,3615.15450098
|
|
AE-EUR,1563926400000,0.25504,0.275,0.25504,0.26849,1186.01177843
|
|
AE-EUR,1563840000000,0.2786,0.2786,0.26182,0.26884,3462.29170263
|
|
AE-EUR,1563753600000,0.27595,0.28252,0.26941,0.27694,37656.42466539
|
|
AE-EUR,1563667200000,0.28309,0.28309,0.27354,0.27444,4709.04919149
|
|
AE-EUR,1563580800000,0.27734,0.29281,0.27587,0.29105,36701.92234241
|
|
AE-EUR,1563494400000,0.27224,0.27429,0.26645,0.27129,3456.59158961
|
|
AE-EUR,1563408000000,0.25668,0.2772,0.25579,0.2762,3180.27661857
|
|
AE-EUR,1563321600000,0.25159,0.26425,0.24805,0.26267,12029.1258181
|
|
AE-EUR,1563235200000,0.27559,0.27608,0.23992,0.25499,2211.8552464
|
|
AE-EUR,1563148800000,0.26169,0.29112,0.26169,0.28378,7214.0930967
|
|
AE-EUR,1563062400000,0.32788,0.32788,0.28364,0.28364,39690.13150605
|
|
AE-EUR,1562976000000,0.33637,0.3366,0.32347,0.32347,3919.48601004
|
|
AE-EUR,1562889600000,0.33369,0.34295,0.32989,0.33882,36912.39518599
|
|
AE-EUR,1562803200000,0.36306,0.36306,0.31808,0.33377,12201.56410545
|
|
AE-EUR,1562716800000,0.38996,0.39124,0.355,0.36625,21173.29161361
|
|
AE-EUR,1562630400000,0.4066,0.41147,0.39831,0.40059,1403.62148966
|
|
AE-EUR,1562544000000,0.40753,0.41083,0.40015,0.40646,10795.33093311
|
|
AE-EUR,1562457600000,0.39844,0.41183,0.39837,0.41183,2306.0727331
|
|
AE-EUR,1562371200000,0.40325,0.41535,0.40101,0.40101,3505.71830584
|
|
AE-EUR,1562284800000,0.39447,0.40105,0.39384,0.39741,1494.7311933
|
|
AE-EUR,1562198400000,0.40758,0.41563,0.399,0.41446,2398.28832976
|
|
AE-EUR,1562112000000,0.40016,0.4057,0.39505,0.4055,20859.43795421
|
|
AE-EUR,1562025600000,0.41131,0.41195,0.38057,0.40034,4119.20182723
|
|
AE-EUR,1561939200000,0.40845,0.41944,0.39478,0.40879,5032.04507709
|
|
AE-EUR,1561852800000,0.43248,0.43248,0.40706,0.40706,2270.32068883
|
|
AE-EUR,1561766400000,0.44011,0.44547,0.41938,0.43718,7715.56136668
|
|
AE-EUR,1561680000000,0.41268,0.44784,0.41268,0.44503,21315.86619257
|
|
AE-EUR,1561593600000,0.456,0.46196,0.38693,0.40412,25472.66574566
|
|
AE-EUR,1561507200000,0.50106,0.51191,0.45995,0.46453,18149.82085256
|
|
AE-EUR,1561420800000,0.51531,0.51531,0.47317,0.50291,63840.17381075
|
|
AE-EUR,1561334400000,0.45354,0.61,0.45354,0.53192,279442.18968153
|
|
AE-EUR,1561248000000,0.46195,0.46195,0.4462,0.44948,3466.35456993
|
|
AE-EUR,1561161600000,0.44218,0.47179,0.44167,0.45522,3800.67886372
|
|
AE-EUR,1561075200000,0.45735,0.46432,0.44605,0.44753,4456.53194273
|
|
AE-EUR,1560988800000,0.45748,0.45875,0.44892,0.45743,3549.46818044
|
|
AE-EUR,1560902400000,0.46459,0.48884,0.46459,0.46606,31179.32333787
|
|
AE-EUR,1560816000000,0.47286,0.47286,0.45359,0.45573,6471.1494865
|
|
AE-EUR,1560729600000,0.47387,0.48,0.47279,0.47962,10475.64346516
|
|
AE-EUR,1560643200000,0.47098,0.47957,0.4698,0.4698,2704.10532611
|
|
AE-EUR,1560556800000,0.47237,0.47676,0.46949,0.47605,3341.91703222
|
|
AE-EUR,1560470400000,0.45957,0.48,0.45,0.467,13678.20453118
|
|
AE-EUR,1560384000000,0.45337,0.4612,0.44821,0.45639,3429.31697672
|
|
AE-EUR,1560297600000,0.45011,0.45644,0.44569,0.44943,10694.71035314
|
|
AE-EUR,1560211200000,0.45651,0.45725,0.44172,0.45133,3482.38439978
|
|
AE-EUR,1560124800000,0.45,0.46596,0.44403,0.46395,9209.02072353
|
|
AE-EUR,1560038400000,0.44441,0.44441,0.42422,0.43195,3862.34059453
|
|
AE-EUR,1559952000000,0.44721,0.44782,0.43533,0.44258,2178.6170358
|
|
AE-EUR,1559865600000,0.44362,0.4527,0.44342,0.45126,5607.0115581
|
|
AE-EUR,1559779200000,0.4469,0.44729,0.42041,0.43457,8665.81298703
|
|
AE-EUR,1559692800000,0.44247,0.4705,0.43089,0.45294,148251.52794832
|
|
AE-EUR,1559606400000,0.43,0.44911,0.41709,0.4255,13395.82839652
|
|
AE-EUR,1559520000000,0.49353,0.49353,0.445,0.445,6199.60572817
|
|
AE-EUR,1559433600000,0.47912,0.50614,0.4762,0.50449,17278.14822154
|
|
AE-EUR,1559347200000,0.484,0.48816,0.46221,0.47094,1852.485394
|
|
AE-EUR,1559260800000,0.46455,0.47885,0.45638,0.47885,23391.9751093
|
|
AE-EUR,1559174400000,0.51943,0.52852,0.4526,0.4676,60540.88533395
|
|
AE-EUR,1559088000000,0.52605,0.52727,0.49881,0.50814,14554.43900642
|
|
AE-EUR,1559001600000,0.51977,0.555,0.50906,0.52776,15401.228773
|
|
AE-EUR,1558915200000,0.53728,0.53728,0.50649,0.51797,25415.1351805
|
|
AE-EUR,1558828800000,0.5333,0.555,0.50489,0.52668,22411.990148
|
|
AE-EUR,1558742400000,0.50877,0.5601,0.5044,0.54146,20275.29891792
|
|
AE-EUR,1558656000000,0.48312,0.52393,0.48114,0.49854,11551.45149567
|
|
AE-EUR,1558569600000,0.48991,0.495,0.46938,0.48113,15738.2773075
|
|
AE-EUR,1558483200000,0.49531,0.53503,0.48,0.4978,35363.75826771
|
|
AE-EUR,1558396800000,0.46366,0.50076,0.46366,0.49065,27638.99989124
|
|
AE-EUR,1558310400000,0.47025,0.47856,0.44329,0.46933,21210.50886556
|
|
AE-EUR,1558224000000,0.44388,0.47738,0.44388,0.47469,12069.48056161
|
|
AE-EUR,1558137600000,0.47401,0.47401,0.43926,0.44104,4693.32630755
|
|
AE-EUR,1558051200000,0.47666,0.47666,0.42,0.46961,20114.38482906
|
|
AE-EUR,1557964800000,0.52,0.583,0.46533,0.50864,33057.87553836
|
|
AE-EUR,1557878400000,0.43841,0.51182,0.43841,0.51182,17200.15759474
|
|
AE-EUR,1557792000000,0.41835,0.44968,0.41349,0.44299,17093.64400936
|
|
AE-EUR,1557705600000,0.40307,0.47686,0.40306,0.4061,53199.76444185
|
|
AE-EUR,1557619200000,0.40984,0.43,0.38353,0.38677,29315.52530946
|
|
AE-EUR,1557532800000,0.40274,0.42857,0.39697,0.41801,44690.91186181
|
|
AE-EUR,1557446400000,0.38771,0.4093,0.38482,0.39215,19278.02801463
|
|
AE-EUR,1557360000000,0.41321,0.41328,0.38311,0.38438,25959.63417471
|
|
AE-EUR,1557273600000,0.41467,0.43877,0.41396,0.4239,12687.08730535
|
|
AE-EUR,1557187200000,0.44808,0.44808,0.42039,0.42502,25177.0724137
|
|
AE-EUR,1557100800000,0.439,0.462,0.4286,0.44081,17892.35024168
|
|
AE-EUR,1557014400000,0.41247,0.41408,0.40676,0.41331,2237.26888066
|
|
AE-EUR,1556928000000,0.4237,0.42437,0.40399,0.4099,13714.22735023
|
|
AE-EUR,1556841600000,0.42527,0.43605,0.41848,0.42342,14171.64103505
|
|
AE-EUR,1556755200000,0.41762,0.43246,0.4125,0.43228,6250.31638114
|
|
AE-EUR,1556668800000,0.4131,0.4131,0.40507,0.40557,2958.0056142
|
|
AE-EUR,1556582400000,0.39323,0.40718,0.39323,0.40613,3544.4320791
|
|
AE-EUR,1556496000000,0.395,0.40363,0.39018,0.39624,771.59010805
|
|
AE-EUR,1556409600000,0.41103,0.41103,0.39683,0.39948,2029.38062691
|
|
AE-EUR,1556323200000,0.40409,0.415,0.40409,0.41385,911.2198653
|
|
AE-EUR,1556236800000,0.41044,0.4152,0.38836,0.39925,2417.08653067
|
|
AE-EUR,1556150400000,0.43546,0.45,0.41234,0.41477,4043.14148024
|
|
AE-EUR,1556064000000,0.4793,0.4793,0.42217,0.43454,4067.2344954
|
|
AE-EUR,1555977600000,0.50078,0.50499,0.49061,0.49653,2327.15316087
|
|
AE-EUR,1555891200000,0.48558,0.5173,0.48518,0.49765,5249.36802155
|
|
AE-EUR,1555804800000,0.52038,0.52543,0.47294,0.49546,4145.18109193
|
|
AE-EUR,1555718400000,0.506,0.53679,0.506,0.52059,4927.30459854
|
|
AE-EUR,1555632000000,0.49066,0.49692,0.49039,0.49152,884.68810017
|
|
AE-EUR,1555545600000,0.49436,0.50349,0.49127,0.50077,5661.58107009
|
|
AE-EUR,1555459200000,0.49061,0.49522,0.4851,0.48899,1824.74042648
|
|
AE-EUR,1555372800000,0.48133,0.49435,0.47205,0.49247,896.08560467
|
|
AE-EUR,1555286400000,0.50547,0.50588,0.47208,0.47426,2601.58539012
|
|
AE-EUR,1555200000000,0.48211,0.51155,0.48185,0.51155,4673.1464716
|
|
AE-EUR,1555113600000,0.49945,0.50493,0.48555,0.48555,21948.04568658
|
|
AE-EUR,1555027200000,0.49047,0.51184,0.48255,0.505,25507.20793581
|
|
AE-EUR,1554940800000,0.54283,0.54283,0.46895,0.4993,40723.22993256
|
|
AE-EUR,1554854400000,0.55694,0.57875,0.54525,0.55826,23882.7375152
|
|
AE-EUR,1554768000000,0.56065,0.57341,0.5431,0.55064,27376.58578027
|
|
AE-EUR,1554681600000,0.61531,0.61573,0.54311,0.56751,10909.2396418
|
|
AE-EUR,1554595200000,0.59422,0.62864,0.58884,0.60151,54377.28743656
|
|
AE-EUR,1554508800000,0.58707,0.62143,0.56931,0.59038,4839.99733385
|
|
AE-EUR,1554422400000,0.55714,0.5906,0.55714,0.57656,5107.39582738
|
|
AE-EUR,1554336000000,0.54997,0.58337,0.53313,0.55161,12097.71106631
|
|
AE-EUR,1554249600000,0.52913,0.63012,0.52878,0.55143,21006.65770529
|
|
AE-EUR,1554163200000,0.4773,0.5319,0.47707,0.5319,23098.84709369
|
|
AE-EUR,1554076800000,0.48182,0.48182,0.46602,0.4775,21251.41590524
|
|
AE-EUR,1553990400000,0.45162,0.49763,0.45103,0.48597,19549.1301405
|
|
AE-EUR,1553904000000,0.431,0.46297,0.42789,0.45309,34900.41497565
|
|
AE-EUR,1553817600000,0.42069,0.42605,0.41605,0.42521,3329.52143292
|
|
AE-EUR,1553731200000,0.42205,0.42205,0.4165,0.41884,1222.7997843
|
|
AE-EUR,1553644800000,0.41187,0.42499,0.40837,0.42499,1764.30241688
|
|
AE-EUR,1553558400000,0.39785,0.39948,0.3934,0.39948,690.49366506
|
|
AE-EUR,1553472000000,0.41536,0.41684,0.39509,0.39977,2645.64346321
|
|
AE-EUR,1553385600000,0.41378,0.41663,0.41378,0.41663,931.94197012
|
|
AE-EUR,1553299200000,0.42151,0.43124,0.4173,0.42491,6217.95186304
|
|
AE-EUR,1553212800000,0.40831,0.43166,0.40831,0.4279,3703.66209656
|
|
AE-EUR,1553126400000,0.42544,0.43104,0.40254,0.41518,558.59396845
|
|
AE-EUR,1553040000000,0.41,0.41531,0.40717,0.41225,1678.10113975
|
|
AE-EUR,1552953600000,0.40055,0.4067,0.40055,0.40314,3735.80275377
|
|
AE-EUR,1552867200000,0.40289,0.40712,0.39764,0.4009,820.86551504
|
|
AE-EUR,1552780800000,0.4088,0.4088,0.40163,0.40238,1487.61502459
|
|
AE-EUR,1552694400000,0.41239,0.41792,0.40866,0.41792,808.10960354
|
|
AE-EUR,1552608000000,0.40878,0.40968,0.40053,0.40053,5786.07351623
|
|
AE-EUR,1552521600000,0.38195,0.41327,0.38104,0.40005,9660.03318938
|
|
AE-EUR,1552435200000,0.3899,0.39013,0.38078,0.38213,1512.19619454
|
|
AE-EUR,1552348800000,0.3809,0.39252,0.38056,0.39109,4903.47396914
|
|
AE-EUR,1552262400000,0.38031,0.38031,0.37247,0.37705,3487.50426339
|
|
AE-EUR,1552176000000,0.4002,0.40068,0.38403,0.38828,18582.50685067
|
|
AE-EUR,1552089600000,0.38904,0.39635,0.38521,0.39242,15854.50178274
|
|
AE-EUR,1552003200000,0.37667,0.39082,0.37612,0.37612,2575.81952343
|
|
|
