|
market,time,open,high,low,close,volume
|
|
APE-EUR,1707868800000,1.428,1.4913,1.4037,1.4746,93829.56551967
|
|
APE-EUR,1707782400000,1.3714,1.4309,1.347,1.4257,141443.44090392
|
|
APE-EUR,1707696000000,1.3202,1.3788,1.305,1.3684,101694.63214664
|
|
APE-EUR,1707609600000,1.3241,1.3549,1.3065,1.3133,101698.80414332
|
|
APE-EUR,1707523200000,1.3072,1.3322,1.2841,1.3215,133591.76503714
|
|
APE-EUR,1707436800000,1.3013,1.3433,1.2875,1.3043,339827.25569408
|
|
APE-EUR,1707350400000,1.2951,1.3049,1.2803,1.302,57735.1280112
|
|
APE-EUR,1707264000000,1.2631,1.2961,1.247,1.2928,85181.07518361
|
|
APE-EUR,1707177600000,1.2821,1.2904,1.2605,1.2607,68634.05539225
|
|
APE-EUR,1707091200000,1.2554,1.2886,1.24,1.2792,47808.25868929
|
|
APE-EUR,1707004800000,1.29,1.29,1.2501,1.2592,30538.8921505
|
|
APE-EUR,1706918400000,1.3158,1.3332,1.2908,1.2928,79879.18716125
|
|
APE-EUR,1706832000000,1.3785,1.4,1.2986,1.3195,282836.51855434
|
|
APE-EUR,1706745600000,1.3025,1.417,1.275,1.3827,711803.30612661
|
|
APE-EUR,1706659200000,1.3078,1.3312,1.2647,1.2906,44100.84048292
|
|
APE-EUR,1706572800000,1.317,1.3342,1.2888,1.32,73651.44011136
|
|
APE-EUR,1706486400000,1.2782,1.36,1.2714,1.3197,85485.4345827
|
|
APE-EUR,1706400000000,1.301,1.3407,1.2608,1.2686,47085.21537335
|
|
APE-EUR,1706313600000,1.2873,1.3449,1.2865,1.3022,85066.75802796
|
|
APE-EUR,1706227200000,1.209,1.2873,1.2029,1.2873,73864.25951436
|
|
APE-EUR,1706140800000,1.2218,1.23,1.1812,1.2116,32706.25749701
|
|
APE-EUR,1706054400000,1.1968,1.2229,1.1835,1.22,59449.05385522
|
|
APE-EUR,1705968000000,1.2075,1.2325,1.1376,1.1996,66528.23228784
|
|
APE-EUR,1705881600000,1.2819,1.2932,1.1962,1.2048,92478.89362124
|
|
APE-EUR,1705795200000,1.2785,1.3136,1.2749,1.2847,76389.88527592
|
|
APE-EUR,1705708800000,1.2737,1.3005,1.2639,1.2797,73440.80696706
|
|
APE-EUR,1705622400000,1.2758,1.2893,1.204,1.2725,191221.47387213
|
|
APE-EUR,1705536000000,1.4171,1.4202,1.2534,1.2775,575815.16214571
|
|
APE-EUR,1705449600000,1.345,1.55,1.3348,1.4144,1089112.1578425
|
|
APE-EUR,1705363200000,1.3163,1.3527,1.2978,1.3403,97454.87027873
|
|
APE-EUR,1705276800000,1.2671,1.3329,1.2671,1.3156,281369.27656814
|
|
APE-EUR,1705190400000,1.3286,1.3299,1.2548,1.2604,57722.26794385
|
|
APE-EUR,1705104000000,1.3218,1.3439,1.2769,1.3349,77253.94851241
|
|
APE-EUR,1705017600000,1.3191,1.4,1.2685,1.3226,208918.44325798
|
|
APE-EUR,1704931200000,1.2893,1.365,1.2085,1.324,246615.15989268
|
|
APE-EUR,1704844800000,1.2047,1.3135,1.178,1.2927,288654.15312314
|
|
APE-EUR,1704758400000,1.2875,1.2895,1.1556,1.2066,227753.00101194
|
|
APE-EUR,1704672000000,1.2532,1.2874,1.1497,1.2852,151204.84422899
|
|
APE-EUR,1704585600000,1.2902,1.3604,1.2387,1.2519,114927.96187322
|
|
APE-EUR,1704499200000,1.323,1.323,1.2281,1.2874,162142.8479513
|
|
APE-EUR,1704412800000,1.389,1.3902,1.273,1.3129,173263.72220247
|
|
APE-EUR,1704326400000,1.342,1.4244,1.3125,1.3947,210074.25338879
|
|
APE-EUR,1704240000000,1.5521,1.6074,1.2272,1.3462,413967.18931569
|
|
APE-EUR,1704153600000,1.5366,1.5989,1.5198,1.5449,276660.7787043
|
|
APE-EUR,1704067200000,1.4759,1.5417,1.44,1.5377,131617.51909141
|
|
APE-EUR,1703980800000,1.5,1.5383,1.4457,1.4699,70252.50315327
|
|
APE-EUR,1703894400000,1.5118,1.5385,1.4768,1.499,67683.83427794
|
|
APE-EUR,1703808000000,1.5307,1.5987,1.4873,1.5136,203822.05089487
|
|
APE-EUR,1703721600000,1.6014,1.6304,1.5144,1.5356,219123.41891618
|
|
APE-EUR,1703635200000,1.55,1.6017,1.5075,1.5975,266205.22944272
|
|
APE-EUR,1703548800000,1.6308,1.6521,1.4458,1.55,285263.61625211
|
|
APE-EUR,1703462400000,1.5538,1.6676,1.5416,1.6305,277609.64252339
|
|
APE-EUR,1703376000000,1.5581,1.5858,1.509,1.5528,236910.20426985
|
|
APE-EUR,1703289600000,1.565,1.5747,1.5153,1.5538,95474.16509908
|
|
APE-EUR,1703203200000,1.527,1.5681,1.4916,1.5663,138180.70650174
|
|
APE-EUR,1703116800000,1.4774,1.5306,1.4727,1.521,151535.81945841
|
|
APE-EUR,1703030400000,1.4506,1.5156,1.44,1.4829,120723.71537405
|
|
APE-EUR,1702944000000,1.4996,1.5293,1.4306,1.4493,91973.92221231
|
|
APE-EUR,1702857600000,1.5414,1.554,1.4237,1.5076,94353.78918529
|
|
APE-EUR,1702771200000,1.5978,1.6007,1.5281,1.5431,51555.79634127
|
|
APE-EUR,1702684800000,1.5383,1.6363,1.5222,1.6026,74448.56994653
|
|
APE-EUR,1702598400000,1.6351,1.6351,1.5263,1.5389,102803.94303344
|
|
APE-EUR,1702512000000,1.6743,1.6933,1.6026,1.6333,425134.36518366
|
|
APE-EUR,1702425600000,1.5117,1.7463,1.4443,1.6663,533049.86966031
|
|
APE-EUR,1702339200000,1.5158,1.5583,1.4736,1.517,112380.25925397
|
|
APE-EUR,1702252800000,1.6629,1.6808,1.45,1.5129,447074.559135
|
|
APE-EUR,1702166400000,1.6534,1.75,1.6449,1.6582,180591.35652754
|
|
APE-EUR,1702080000000,1.6446,1.7278,1.6407,1.6522,310522.14805489
|
|
APE-EUR,1701993600000,1.5415,1.645,1.5249,1.6372,163008.90226744
|
|
APE-EUR,1701907200000,1.5112,1.5759,1.4553,1.5434,166737.91279317
|
|
APE-EUR,1701820800000,1.577,1.6,1.4738,1.5072,297083.22036531
|
|
APE-EUR,1701734400000,1.4866,1.5925,1.4692,1.5748,377610.44553984
|
|
APE-EUR,1701648000000,1.4637,1.5522,1.4198,1.4935,849762.41139966
|
|
APE-EUR,1701561600000,1.5029,1.5118,1.4508,1.4639,115747.92509557
|
|
APE-EUR,1701475200000,1.4752,1.5146,1.4592,1.5025,107479.859655
|
|
APE-EUR,1701388800000,1.4391,1.4938,1.4316,1.4734,105889.28161109
|
|
APE-EUR,1701302400000,1.4401,1.4986,1.4346,1.4427,117775.11883104
|
|
APE-EUR,1701216000000,1.431,1.4772,1.3805,1.4392,277383.25964854
|
|
APE-EUR,1701129600000,1.4916,1.5249,1.4213,1.4367,213777.44399506
|
|
APE-EUR,1701043200000,1.4938,1.5256,1.4385,1.4878,422872.31550506
|
|
APE-EUR,1700956800000,1.5483,1.6256,1.4805,1.4965,1144744.2179087
|
|
APE-EUR,1700870400000,1.3546,1.6096,1.3546,1.5504,2105462.96759899
|
|
APE-EUR,1700784000000,1.3061,1.3745,1.2817,1.3661,130561.18615841
|
|
APE-EUR,1700697600000,1.3286,1.385,1.2918,1.3064,66795.05610765
|
|
APE-EUR,1700611200000,1.2293,1.3405,1.2293,1.3239,83573.74185097
|
|
APE-EUR,1700524800000,1.4,1.4258,1.21,1.2282,623536.5145796
|
|
APE-EUR,1700438400000,1.2732,1.4041,1.2558,1.3803,657491.32623549
|
|
APE-EUR,1700352000000,1.2284,1.2733,1.1997,1.2699,23024.09093498
|
|
APE-EUR,1700265600000,1.2476,1.248,1.1692,1.2301,38796.44465191
|
|
APE-EUR,1700179200000,1.2951,1.3302,1.1921,1.2506,59673.3437685
|
|
APE-EUR,1700092800000,1.3521,1.3811,1.265,1.2818,114652.47782507
|
|
APE-EUR,1700006400000,1.2787,1.3662,1.2786,1.3572,169958.34228974
|
|
APE-EUR,1699920000000,1.36,1.3978,1.2075,1.2831,223404.82568783
|
|
APE-EUR,1699833600000,1.39,1.473,1.3396,1.362,245234.14182323
|
|
APE-EUR,1699747200000,1.3449,1.3941,1.2783,1.374,93517.45938867
|
|
APE-EUR,1699660800000,1.3446,1.3801,1.3137,1.3418,168942.58866789
|
|
APE-EUR,1699574400000,1.2912,1.35,1.2676,1.3465,149549.07080394
|
|
APE-EUR,1699488000000,1.3652,1.43,1.0942,1.3054,264236.71818864
|
|
APE-EUR,1699401600000,1.3271,1.3879,1.315,1.3722,82281.41203543
|
|
APE-EUR,1699315200000,1.3917,1.3969,1.295,1.33,69724.29669384
|
|
APE-EUR,1699228800000,1.353,1.4126,1.3171,1.3878,198877.28887624
|
|
APE-EUR,1699142400000,1.3056,1.42,1.303,1.3586,180838.84729274
|
|
APE-EUR,1699056000000,1.2595,1.3167,1.2547,1.3032,66006.25824771
|
|
APE-EUR,1698969600000,1.2953,1.3533,1.2497,1.2645,483374.55372427
|
|
APE-EUR,1698883200000,1.284,1.3103,1.2227,1.3012,150243.16158289
|
|
APE-EUR,1698796800000,1.2532,1.2981,1.217,1.2849,426020.5443219
|
|
APE-EUR,1698710400000,1.2981,1.3173,1.1983,1.2529,86306.58502171
|
|
APE-EUR,1698624000000,1.3338,1.3338,1.265,1.3055,110008.33534775
|
|
APE-EUR,1698537600000,1.294,1.3568,1.2711,1.325,132767.6728021
|
|
APE-EUR,1698451200000,1.2422,1.318,1.2422,1.2951,323116.95747843
|
|
APE-EUR,1698364800000,1.2488,1.2524,1.195,1.2291,136889.05148954
|
|
APE-EUR,1698278400000,1.2498,1.311,1.1883,1.2512,447604.76560448
|
|
APE-EUR,1698192000000,1.1575,1.3095,1.1434,1.25,581537.34042128
|
|
APE-EUR,1698105600000,1.1196,1.2014,1.1113,1.1599,332620.15273166
|
|
APE-EUR,1698019200000,1.0757,1.1428,1.0361,1.1135,213604.4156816
|
|
APE-EUR,1697932800000,1.0579,1.09,1.0419,1.0787,77615.86822907
|
|
APE-EUR,1697846400000,1.0285,1.0718,1.0256,1.0563,149209.39934553
|
|
APE-EUR,1697760000000,0.98762,1.0386,0.97936,1.0319,467999.11484476
|
|
APE-EUR,1697673600000,1.0653,1.0716,0.97595,0.98877,360653.47661768
|
|
APE-EUR,1697587200000,1.0293,1.084,1.0217,1.055,750695.77192323
|
|
APE-EUR,1697500800000,1.0203,1.0776,1.0192,1.0331,298784.15369728
|
|
APE-EUR,1697414400000,1.0158,1.0486,1.0018,1.0218,109392.50482407
|
|
APE-EUR,1697328000000,1.0039,1.026,0.99845,1.0167,91535.06862449
|
|
APE-EUR,1697241600000,0.99576,1.0051,0.9929,1.004,245448.35628054
|
|
APE-EUR,1697155200000,0.9961,1.0135,0.97897,0.99674,456147.27169398
|
|
APE-EUR,1697068800000,0.9793,0.99674,0.9637,0.9939,52542.56328543
|
|
APE-EUR,1696982400000,0.97098,0.98139,0.9526,0.97636,117695.87101534
|
|
APE-EUR,1696896000000,0.96846,0.98172,0.95054,0.96655,163992.57474598
|
|
APE-EUR,1696809600000,1.0253,1.039,0.95,0.97081,63488.48076752
|
|
APE-EUR,1696723200000,1.0388,1.0404,1.02,1.0287,36125.39045654
|
|
APE-EUR,1696636800000,1.0331,1.0468,1.0284,1.0359,77398.99997394
|
|
APE-EUR,1696550400000,1.0222,1.0856,1.0181,1.0315,447056.00003218
|
|
APE-EUR,1696464000000,1.0907,1.0907,1.0222,1.0266,118485.30952912
|
|
APE-EUR,1696377600000,1.0819,1.094,1.05,1.0876,191008.26260059
|
|
APE-EUR,1696291200000,1.1251,1.1369,1.093,1.0931,119612.36212027
|
|
APE-EUR,1696204800000,1.2196,1.2311,1.0958,1.1276,134901.41630806
|
|
APE-EUR,1696118400000,1.1811,1.2204,1.1567,1.2098,75202.97212183
|
|
APE-EUR,1696032000000,1.1648,1.1959,1.1568,1.1767,59474.60175054
|
|
APE-EUR,1695945600000,1.1306,1.2093,1.1278,1.14,282867.92415449
|
|
APE-EUR,1695859200000,1.058,1.1472,1.058,1.1362,227261.40820058
|
|
APE-EUR,1695772800000,1.0563,1.0733,1.0472,1.0587,39940.91507416
|
|
APE-EUR,1695686400000,1.0548,1.0917,1.0357,1.0488,69040.34656277
|
|
APE-EUR,1695600000000,1.0352,1.0625,1.0352,1.0543,46422.26091798
|
|
APE-EUR,1695513600000,1.0531,1.0568,1.039,1.0456,12122.44252094
|
|
APE-EUR,1695427200000,1.0645,1.0673,1.0464,1.0504,19124.66843664
|
|
APE-EUR,1695340800000,1.0397,1.0734,1.0368,1.058,35394.32641061
|
|
APE-EUR,1695254400000,1.06,1.0628,1.0205,1.043,68226.61752461
|
|
APE-EUR,1695168000000,1.0643,1.0732,1.0308,1.0591,59570.56981958
|
|
APE-EUR,1695081600000,1.054,1.0893,1.054,1.0709,247525.31476856
|
|
APE-EUR,1694995200000,1.0495,1.0978,1.0435,1.0581,250228.52810514
|
|
APE-EUR,1694908800000,1.03,1.0809,1,1.0453,228329.43080824
|
|
APE-EUR,1694822400000,1.0423,1.0979,1.0325,1.0384,112117.51205939
|
|
APE-EUR,1694736000000,1.0486,1.0573,1.022,1.0412,158316.70240937
|
|
APE-EUR,1694649600000,1.0719,1.1189,1.0438,1.0505,191457.36093752
|
|
APE-EUR,1694563200000,1.0614,1.083,1.03,1.0701,80543.67606001
|
|
APE-EUR,1694476800000,1.0687,1.0998,1.05,1.0509,52853.82758103
|
|
APE-EUR,1694390400000,1.1418,1.1496,1.0474,1.0611,179997.73271442
|
|
APE-EUR,1694304000000,1.2211,1.2286,1.1335,1.146,56695.12945028
|
|
APE-EUR,1694217600000,1.2424,1.2573,1.2354,1.2488,24984.56618543
|
|
APE-EUR,1694131200000,1.2778,1.2778,1.2173,1.2452,43385.20101697
|
|
APE-EUR,1694044800000,1.2424,1.276,1.2424,1.276,46674.32312578
|
|
APE-EUR,1693958400000,1.262,1.2636,1.197,1.241,38883.2314055
|
|
APE-EUR,1693872000000,1.2389,1.2664,1.2326,1.2579,23817.19690999
|
|
APE-EUR,1693785600000,1.2567,1.2793,1.225,1.237,83720.86998817
|
|
APE-EUR,1693699200000,1.2832,1.2862,1.2259,1.2567,88558.36726508
|
|
APE-EUR,1693612800000,1.2927,1.3062,1.2731,1.2851,50740.6112372
|
|
APE-EUR,1693526400000,1.3169,1.3255,1.2717,1.2919,60296.9242994
|
|
APE-EUR,1693440000000,1.3442,1.3796,1.3,1.3177,83414.70760961
|
|
APE-EUR,1693353600000,1.3649,1.3669,1.3237,1.3479,86480.79935433
|
|
APE-EUR,1693267200000,1.3421,1.38,1.299,1.3657,157358.46561835
|
|
APE-EUR,1693180800000,1.3,1.3914,1.2769,1.339,266270.83836826
|
|
APE-EUR,1693094400000,1.316,1.3287,1.3022,1.3184,14972.40227606
|
|
APE-EUR,1693008000000,1.3405,1.377,1.3028,1.3092,65713.14726852
|
|
APE-EUR,1692921600000,1.3238,1.3422,1.2948,1.3422,67698.2543625
|
|
APE-EUR,1692835200000,1.3719,1.3866,1.3133,1.3315,61863.26868593
|
|
APE-EUR,1692748800000,1.3794,1.429,1.3692,1.3767,82415.41520726
|
|
APE-EUR,1692662400000,1.4123,1.4135,1.3303,1.3834,60814.38045392
|
|
APE-EUR,1692576000000,1.4603,1.4643,1.3808,1.4095,61852.16855916
|
|
APE-EUR,1692489600000,1.4796,1.5083,1.458,1.4628,28416.0927687
|
|
APE-EUR,1692403200000,1.4374,1.4948,1.4243,1.4751,29869.23825594
|
|
APE-EUR,1692316800000,1.4234,1.4702,1.373,1.4391,193693.72051734
|
|
APE-EUR,1692230400000,1.5814,1.6848,1.2576,1.4261,473635.74335448
|
|
APE-EUR,1692144000000,1.6893,1.6893,1.5358,1.5871,175884.20829968
|
|
APE-EUR,1692057600000,1.8889,1.9003,1.65,1.6909,152879.50527494
|
|
APE-EUR,1691971200000,1.826,1.943,1.826,1.8804,201034.31168368
|
|
APE-EUR,1691884800000,1.8427,1.8777,1.7974,1.8192,175285.09584765
|
|
APE-EUR,1691798400000,1.7491,1.8696,1.74,1.84,451690.9359247
|
|
APE-EUR,1691712000000,1.7041,1.7372,1.6678,1.7372,74017.48301812
|
|
APE-EUR,1691625600000,1.6727,1.712,1.6605,1.7013,63262.63340625
|
|
APE-EUR,1691539200000,1.7,1.7055,1.6523,1.6692,60470.8924203
|
|
APE-EUR,1691452800000,1.6484,1.7178,1.6398,1.6973,129891.79155502
|
|
APE-EUR,1691366400000,1.6911,1.7794,1.6,1.6519,127203.76420527
|
|
APE-EUR,1691280000000,1.6875,1.8694,1.6708,1.6855,272420.78120367
|
|
APE-EUR,1691193600000,1.6312,1.6989,1.6163,1.6767,64564.29883904
|
|
APE-EUR,1691107200000,1.6492,1.6606,1.6081,1.6358,29244.10641661
|
|
APE-EUR,1691020800000,1.6334,1.6741,1.625,1.652,62084.865286
|
|
APE-EUR,1690934400000,1.6721,1.6818,1.6051,1.6323,42454.92883005
|
|
APE-EUR,1690848000000,1.6909,1.6958,1.5832,1.6736,79135.11257713
|
|
APE-EUR,1690761600000,1.7154,1.7374,1.6597,1.6891,61773.89265411
|
|
APE-EUR,1690675200000,1.7872,1.8036,1.692,1.7205,60179.12260816
|
|
APE-EUR,1690588800000,1.7918,1.7963,1.7815,1.793,41626.02809511
|
|
APE-EUR,1690502400000,1.7938,1.8208,1.7772,1.7895,34317.90618079
|
|
APE-EUR,1690416000000,1.7941,1.8343,1.7927,1.7938,133389.27018653
|
|
APE-EUR,1690329600000,1.8028,1.8216,1.7724,1.7947,24121.57625223
|
|
APE-EUR,1690243200000,1.8494,1.8507,1.794,1.8018,42720.04754569
|
|
APE-EUR,1690156800000,1.8807,1.9429,1.8248,1.839,138717.03716582
|
|
APE-EUR,1690070400000,1.8666,1.9098,1.8555,1.8887,11444.2326293
|
|
APE-EUR,1689984000000,1.9409,1.9556,1.839,1.8577,25604.07395925
|
|
APE-EUR,1689897600000,1.9099,1.9798,1.8897,1.9389,58943.50289155
|
|
APE-EUR,1689811200000,1.8225,1.956,1.818,1.91,94495.23567587
|
|
APE-EUR,1689724800000,1.83,1.9136,1.8195,1.8267,112604.83978124
|
|
APE-EUR,1689638400000,1.7602,1.8609,1.7602,1.8153,135921.19022859
|
|
APE-EUR,1689552000000,1.7624,1.8081,1.708,1.7607,55553.494327
|
|
APE-EUR,1689465600000,1.8369,1.8603,1.751,1.7689,110767.03439297
|
|
APE-EUR,1689379200000,1.8228,1.885,1.7939,1.8333,142144.65109023
|
|
APE-EUR,1689292800000,1.7893,2.0706,1.7603,1.8268,483380.99218549
|
|
APE-EUR,1689206400000,1.6922,1.8056,1.633,1.7952,134629.75878859
|
|
APE-EUR,1689120000000,1.7415,1.752,1.665,1.6919,28599.93415877
|
|
APE-EUR,1689033600000,1.753,1.7565,1.7249,1.7445,31903.69079479
|
|
APE-EUR,1688947200000,1.8241,1.8309,1.691,1.7531,59765.30487955
|
|
APE-EUR,1688860800000,1.8222,1.8633,1.7841,1.8259,86618.87949622
|
|
APE-EUR,1688774400000,1.7401,1.8721,1.7364,1.8196,192725.83343578
|
|
APE-EUR,1688688000000,1.759,1.7681,1.6859,1.7399,81736.96124749
|
|
APE-EUR,1688601600000,1.908,1.9598,1.7622,1.7668,82242.67451719
|
|
APE-EUR,1688515200000,1.9701,1.9907,1.88,1.9151,58567.69935707
|
|
APE-EUR,1688428800000,2.0164,2.04,1.9448,1.9835,117643.82675235
|
|
APE-EUR,1688342400000,1.9937,2.0557,1.9916,2.0148,62885.48049278
|
|
APE-EUR,1688256000000,2.0881,2.089,1.9713,1.9957,98209.84640347
|
|
APE-EUR,1688169600000,2.0356,2.0988,2.0036,2.0697,58189.7524672
|
|
APE-EUR,1688083200000,2.0577,2.1345,1.9,2.0495,170808.25299116
|
|
APE-EUR,1687996800000,2.0161,2.0703,1.9915,2.0571,102295.23036859
|
|
APE-EUR,1687910400000,2.1067,2.1068,1.9649,2.0185,79073.52138096
|
|
APE-EUR,1687824000000,2.1206,2.1705,2.0816,2.1161,75578.07066963
|
|
APE-EUR,1687737600000,2.1077,2.3115,2.107,2.118,376233.72147955
|
|
APE-EUR,1687651200000,2.0006,2.2833,2.0006,2.1124,303288.27305042
|
|
APE-EUR,1687564800000,2.0733,2.1343,1.9665,2.0025,93281.42014469
|
|
APE-EUR,1687478400000,1.9916,2.1491,1.9724,2.0821,225097.33457738
|
|
APE-EUR,1687392000000,2.0148,2.1752,1.9844,1.9844,122154.60895204
|
|
APE-EUR,1687305600000,1.9593,2.0501,1.9591,2.038,78814.16906718
|
|
APE-EUR,1687219200000,1.8872,1.9771,1.841,1.97,137661.62368013
|
|
APE-EUR,1687132800000,1.8671,1.9161,1.7867,1.8852,270024.76489098
|
|
APE-EUR,1687046400000,1.9242,1.9597,1.86,1.8641,35878.01993399
|
|
APE-EUR,1686960000000,1.9131,1.9721,1.9102,1.929,33483.11155397
|
|
APE-EUR,1686873600000,1.8956,1.9423,1.8651,1.9164,111653.75771636
|
|
APE-EUR,1686787200000,1.9077,1.9738,1.8842,1.9116,188857.87190724
|
|
APE-EUR,1686700800000,2.0652,2.1185,1.85,1.898,162966.03140457
|
|
APE-EUR,1686614400000,2.0873,2.14,2.0295,2.0655,40773.36551815
|
|
APE-EUR,1686528000000,2.1997,2.1997,2.0411,2.0845,24348.43938884
|
|
APE-EUR,1686441600000,2.1501,2.256,2.0967,2.1954,65536.32550969
|
|
APE-EUR,1686355200000,2.6068,2.6068,1.9829,2.1521,89372.83356765
|
|
APE-EUR,1686268800000,2.7068,2.7153,2.6105,2.6135,13965.30050676
|
|
APE-EUR,1686182400000,2.6855,2.7317,2.6716,2.6994,11266.71787217
|
|
APE-EUR,1686096000000,2.9002,2.9016,2.6765,2.6929,49277.51955855
|
|
APE-EUR,1686009600000,2.6826,3.0577,2.6728,2.9212,138597.05562988
|
|
APE-EUR,1685923200000,3.0816,3.1142,2.61,2.6669,120935.97293444
|
|
APE-EUR,1685836800000,2.9133,3.1512,2.9101,3.0929,53428.26824621
|
|
APE-EUR,1685750400000,2.9254,2.946,2.8971,2.9054,25663.85036816
|
|
APE-EUR,1685664000000,2.8465,2.9674,2.8099,2.9351,28087.97497148
|
|
APE-EUR,1685577600000,2.9436,2.9709,2.8491,2.8584,39061.70962631
|
|
APE-EUR,1685491200000,2.9753,2.9753,2.9,2.9456,32610.50924091
|
|
APE-EUR,1685404800000,2.9817,3.017,2.9653,2.9723,13821.16801838
|
|
APE-EUR,1685318400000,3.0889,3.1074,2.98,2.9899,22544.85272519
|
|
APE-EUR,1685232000000,3.0086,3.1099,3.0086,3.082,11280.79478962
|
|
APE-EUR,1685145600000,3.0019,3.0313,2.9667,3.018,11170.14198869
|
|
APE-EUR,1685059200000,3.02,3.0423,2.9748,3.0156,10767.9287307
|
|
APE-EUR,1684972800000,3.1081,3.1081,2.9826,3.02,35102.85562737
|
|
APE-EUR,1684886400000,3.252,3.2562,3.0826,3.1,28157.07890847
|
|
APE-EUR,1684800000000,3.1725,3.2707,3.1725,3.2451,32389.58798113
|
|
APE-EUR,1684713600000,3.2222,3.2222,3.1594,3.1704,10295.4471658
|
|
APE-EUR,1684627200000,3.1808,3.2585,3.1765,3.2068,64742.34091994
|
|
APE-EUR,1684540800000,3.1573,3.2004,3.1491,3.1909,7863.61768139
|
|
APE-EUR,1684454400000,3.1674,3.2015,3.1334,3.1864,23514.98124507
|
|
APE-EUR,1684368000000,3.1574,3.1956,3.0938,3.164,11771.12497987
|
|
APE-EUR,1684281600000,3.1392,3.2161,3.0855,3.1551,32286.73262374
|
|
APE-EUR,1684195200000,3.0934,3.191,3.0652,3.1549,31994.53318546
|
|
APE-EUR,1684108800000,3.0516,3.152,3.0329,3.0951,17256.76071321
|
|
APE-EUR,1684022400000,2.9929,3.1199,2.9887,3.048,11614.84343865
|
|
APE-EUR,1683936000000,3.0411,3.095,2.9801,3.0035,6152.04407075
|
|
APE-EUR,1683849600000,2.9497,3.0674,2.8768,3.0452,62347.25170783
|
|
APE-EUR,1683763200000,3.0012,3.0173,2.8564,2.9478,59025.96226293
|
|
APE-EUR,1683676800000,3.0488,3.0911,2.9223,3.0595,17526.33128841
|
|
APE-EUR,1683590400000,3.0647,3.0786,3.01,3.0398,13476.88574212
|
|
APE-EUR,1683504000000,3.2321,3.2406,2.9483,3.066,44611.74264799
|
|
APE-EUR,1683417600000,3.2557,3.3027,3.2094,3.22,12831.77284143
|
|
APE-EUR,1683331200000,3.4377,3.451,3.18,3.2539,37910.29010672
|
|
APE-EUR,1683244800000,3.4315,3.4755,3.405,3.4576,11206.35796174
|
|
APE-EUR,1683158400000,3.4809,3.5128,3.4283,3.4359,10459.19070567
|
|
APE-EUR,1683072000000,3.4768,3.497,3.3973,3.4866,9500.4522365
|
|
APE-EUR,1682985600000,3.5171,3.5252,3.4824,3.4846,7849.92384062
|
|
APE-EUR,1682899200000,3.5261,3.5594,3.4553,3.5259,19910.49588955
|
|
APE-EUR,1682812800000,3.7044,3.711,3.5403,3.5487,24468.09447591
|
|
APE-EUR,1682726400000,3.6591,3.7288,3.6489,3.6845,7611.21740221
|
|
APE-EUR,1682640000000,3.7144,3.7144,3.6072,3.6664,34196.52565693
|
|
APE-EUR,1682553600000,3.5799,3.7631,3.5769,3.7084,40974.89057529
|
|
APE-EUR,1682467200000,3.6455,3.742,3.4307,3.5559,73976.39615144
|
|
APE-EUR,1682380800000,3.5797,3.6619,3.5,3.645,35233.11405538
|
|
APE-EUR,1682294400000,3.6057,3.6684,3.5345,3.5857,13384.50594374
|
|
APE-EUR,1682208000000,3.5851,3.6866,3.5794,3.625,24805.11216482
|
|
APE-EUR,1682121600000,3.5465,3.6387,3.52,3.6254,10246.16792332
|
|
APE-EUR,1682035200000,3.7192,3.7421,3.5,3.5393,21317.49279712
|
|
APE-EUR,1681948800000,3.7955,3.8497,3.6623,3.7187,23307.46562287
|
|
APE-EUR,1681862400000,4.107,4.107,3.75,3.7941,39628.60493886
|
|
APE-EUR,1681776000000,4.1058,4.1628,4.0479,4.1091,19985.27790012
|
|
APE-EUR,1681689600000,4.1272,4.1766,4,4.1166,33935.17061944
|
|
APE-EUR,1681603200000,4.1123,4.1522,4.0577,4.1264,10060.57059137
|
|
APE-EUR,1681516800000,4.1502,4.1566,4.0661,4.1305,26066.08297846
|
|
APE-EUR,1681430400000,4.058,4.2299,3.9878,4.1494,113132.07130585
|
|
APE-EUR,1681344000000,4.0608,4.1177,4.0187,4.0544,62994.49789089
|
|
APE-EUR,1681257600000,3.977,4.3514,3.8333,4.089,197715.46801603
|
|
APE-EUR,1681171200000,3.9859,4.0271,3.936,3.9794,55473.3870438
|
|
APE-EUR,1681084800000,3.8501,3.9905,3.8447,3.9837,41426.44623672
|
|
APE-EUR,1680998400000,3.8544,3.8815,3.8205,3.8501,28476.22942362
|
|
APE-EUR,1680912000000,3.8581,3.9716,3.843,3.8658,24492.01842365
|
|
APE-EUR,1680825600000,3.8827,3.985,3.7945,3.8584,24021.69073683
|
|
APE-EUR,1680739200000,3.8739,3.8837,3.8153,3.8679,13490.53374086
|
|
APE-EUR,1680652800000,3.8701,3.9866,3.8332,3.8774,23875.94643336
|
|
APE-EUR,1680566400000,3.9453,3.9918,3.803,3.8616,30100.23982895
|
|
APE-EUR,1680480000000,3.8829,4.0408,3.7161,3.9024,46210.24621051
|
|
APE-EUR,1680393600000,3.9391,4.0503,3.7615,3.8581,27877.60753747
|
|
APE-EUR,1680307200000,3.8569,3.9516,3.8504,3.9242,16814.02328533
|
|
APE-EUR,1680220800000,3.7269,3.879,3.7114,3.8561,26836.05557092
|
|
APE-EUR,1680134400000,3.7939,3.8474,3.6645,3.7113,22606.96100117
|
|
APE-EUR,1680048000000,3.757,3.8936,3.7449,3.7906,85040.72844741
|
|
APE-EUR,1679961600000,3.6221,3.8191,3.6083,3.7549,32426.25874014
|
|
APE-EUR,1679875200000,3.8221,3.8221,3.5552,3.6291,35418.11774709
|
|
APE-EUR,1679788800000,3.7173,3.9024,3.7024,3.8144,22721.97636535
|
|
APE-EUR,1679702400000,3.8156,3.95,3.6699,3.7186,77324.4097698
|
|
APE-EUR,1679616000000,3.8371,3.8919,3.6659,3.8105,19186.59786907
|
|
APE-EUR,1679529600000,3.6797,3.8564,3.6713,3.8468,44419.52071551
|
|
APE-EUR,1679443200000,3.8408,3.8456,3.5077,3.6843,48259.77770658
|
|
APE-EUR,1679356800000,3.7881,3.9189,3.6395,3.8517,197780.88754344
|
|
APE-EUR,1679270400000,4.0053,4.1006,3.7252,3.7925,100294.6335908
|
|
APE-EUR,1679184000000,3.9984,4.16,3.966,4.0029,45826.07868147
|
|
APE-EUR,1679097600000,4.1433,4.3337,3.942,3.9799,49406.38085721
|
|
APE-EUR,1679011200000,3.8691,4.1927,3.8559,4.1544,85375.24501292
|
|
APE-EUR,1678924800000,3.8746,4.1286,3.791,3.8782,68068.24506723
|
|
APE-EUR,1678838400000,3.9767,4.1396,3.7898,3.883,66373.05172206
|
|
APE-EUR,1678752000000,4.1366,4.331,3.8788,3.9778,154242.93811205
|
|
APE-EUR,1678665600000,4.234,4.5016,3.912,4.1086,173513.73460172
|
|
APE-EUR,1678579200000,3.5368,4.2556,3.5144,4.2245,81761.85063793
|
|
APE-EUR,1678492800000,3.7842,3.9091,3.4,3.5335,51834.02269591
|
|
APE-EUR,1678406400000,3.7704,3.8412,3.5983,3.8135,49657.34939879
|
|
APE-EUR,1678320000000,4.1614,4.2722,3.62,3.7647,47870.19704353
|
|
APE-EUR,1678233600000,4.4597,4.4982,4.1,4.1505,14323.85438839
|
|
APE-EUR,1678147200000,4.498,4.5471,4.3052,4.4697,15557.06762759
|
|
APE-EUR,1678060800000,4.4995,4.5658,4.4702,4.4949,9499.19955801
|
|
APE-EUR,1677974400000,4.4556,4.6134,4.45,4.4909,11901.7178749
|
|
APE-EUR,1677888000000,4.5262,4.5634,4.3298,4.4622,19472.40757176
|
|
APE-EUR,1677801600000,4.7123,4.7123,4.2809,4.5055,46673.18383303
|
|
APE-EUR,1677715200000,4.7701,4.7803,4.6396,4.7096,17432.67261797
|
|
APE-EUR,1677628800000,4.727,4.8994,4.698,4.7624,18675.97898468
|
|
APE-EUR,1677542400000,4.7894,4.8864,4.66,4.7393,52244.35391992
|
|
APE-EUR,1677456000000,4.9646,4.9901,4.6962,4.7731,16452.67383605
|
|
APE-EUR,1677369600000,4.7834,5.0345,4.7616,4.9963,56830.22506819
|
|
APE-EUR,1677283200000,4.9156,4.9156,4.6113,4.7828,20644.94869057
|
|
APE-EUR,1677196800000,5.1438,5.2096,4.7547,4.8997,56995.7838047
|
|
APE-EUR,1677110400000,5.23,5.3175,5.0937,5.1441,13496.89973634
|
|
APE-EUR,1677024000000,5.2375,5.2635,4.9508,5.204,56199.10748352
|
|
APE-EUR,1676937600000,5.5,5.5514,5.1222,5.2369,25002.32627186
|
|
APE-EUR,1676851200000,5.2329,5.5733,5.117,5.4695,88147.48720692
|
|
APE-EUR,1676764800000,5.283,5.403,5.1397,5.2418,30760.63707135
|
|
APE-EUR,1676678400000,5.2019,5.3935,5.1682,5.297,27205.71444631
|
|
APE-EUR,1676592000000,4.843,5.2158,4.843,5.1524,43055.92818552
|
|
APE-EUR,1676505600000,5.2638,5.4,4.8348,4.8383,63918.57121983
|
|
APE-EUR,1676419200000,4.9001,5.3101,4.834,5.2612,55449.99113417
|
|
APE-EUR,1676332800000,4.6705,4.8944,4.6175,4.8874,56533.57884271
|
|
APE-EUR,1676246400000,4.8984,4.9739,4.4398,4.6723,75012.65752288
|
|
APE-EUR,1676160000000,5.0162,5.0727,4.7803,4.8902,33720.58333112
|
|
APE-EUR,1676073600000,4.7294,5.0458,4.7286,5.0265,45541.15279822
|
|
APE-EUR,1675987200000,4.7198,4.797,4.6203,4.7481,37252.84408773
|
|
APE-EUR,1675900800000,5.3758,5.3836,4.59,4.7256,67976.08963759
|
|
APE-EUR,1675814400000,5.5449,5.7132,5.27,5.3846,31445.58070234
|
|
APE-EUR,1675728000000,5.2371,5.5633,5.2184,5.5422,37676.80056508
|
|
APE-EUR,1675641600000,5.3683,5.3773,5.203,5.2215,20208.01011038
|
|
APE-EUR,1675555200000,5.4535,5.4875,5.1783,5.3642,24576.90654026
|
|
APE-EUR,1675468800000,5.5185,5.5561,5.45,5.4563,24555.76728471
|
|
APE-EUR,1675382400000,5.4152,5.5439,5.33,5.5154,34311.3230393
|
|
APE-EUR,1675296000000,5.5197,5.7397,5.338,5.3809,38930.8486066
|
|
APE-EUR,1675209600000,5.4103,5.5425,5.0593,5.4917,136662.2634901
|
|
APE-EUR,1675123200000,5.3411,5.4919,5.3117,5.4122,30807.37198174
|
|
APE-EUR,1675036800000,5.7501,5.8,5.2373,5.3598,50445.86562728
|
|
APE-EUR,1674950400000,5.5715,5.8088,5.4992,5.7363,90302.03345481
|
|
APE-EUR,1674864000000,5.7956,5.8463,5.4904,5.5718,71782.83706696
|
|
APE-EUR,1674777600000,5.6001,5.8875,5.4048,5.7872,107977.98485621
|
|
APE-EUR,1674691200000,5.5202,5.8692,5.4267,5.604,156617.76411621
|
|
APE-EUR,1674604800000,5.0162,5.715,4.87,5.5276,197575.96094932
|
|
APE-EUR,1674518400000,5.1561,5.4756,4.8735,5.0198,70046.73711484
|
|
APE-EUR,1674432000000,5.1094,5.4644,5.1094,5.1536,77854.87262103
|
|
APE-EUR,1674345600000,5.0801,5.4135,4.958,5.1133,98445.63000774
|
|
APE-EUR,1674259200000,4.788,5.5358,4.7047,5.0786,184198.27998103
|
|
APE-EUR,1674172800000,4.4487,4.8171,4.4394,4.7794,118145.95848901
|
|
APE-EUR,1674086400000,4.1832,4.456,4.1757,4.4495,53814.89800713
|
|
APE-EUR,1674000000000,4.5609,4.5737,4.1462,4.1758,54791.03563965
|
|
APE-EUR,1673913600000,4.5604,4.7221,4.5196,4.5417,19871.4196549
|
|
APE-EUR,1673827200000,4.7376,4.8919,4.4562,4.5743,54491.7411827
|
|
APE-EUR,1673740800000,4.7838,4.8897,4.5357,4.7376,24422.84612521
|
|
APE-EUR,1673654400000,4.5558,5.1,4.542,4.7933,153759.03370797
|
|
APE-EUR,1673568000000,4.4667,4.615,4.3552,4.5717,67410.42890835
|
|
APE-EUR,1673481600000,4.626,4.7047,4.2,4.4731,122548.37799081
|
|
APE-EUR,1673395200000,4.5707,4.8231,4.4,4.6269,74216.88478215
|
|
APE-EUR,1673308800000,4.3231,4.7404,4.1863,4.5778,71307.23335876
|
|
APE-EUR,1673222400000,4.1671,4.6511,4.1189,4.2812,82347.16810375
|
|
APE-EUR,1673136000000,3.9074,4.2,3.8494,4.155,43806.78487334
|
|
APE-EUR,1673049600000,3.7753,3.9847,3.773,3.9052,27543.22136099
|
|
APE-EUR,1672963200000,3.805,3.8273,3.7055,3.7909,18833.3444835
|
|
APE-EUR,1672876800000,3.8226,3.8627,3.76,3.803,29928.8113929
|
|
APE-EUR,1672790400000,3.798,3.9625,3.7792,3.822,48837.04587488
|
|
APE-EUR,1672704000000,3.6856,3.8198,3.641,3.7972,25225.34188591
|
|
APE-EUR,1672617600000,3.609,3.726,3.552,3.7007,58602.99940275
|
|
APE-EUR,1672531200000,3.384,3.75,3.3747,3.6072,65090.61028957
|
|
APE-EUR,1672444800000,3.3559,3.4074,3.3543,3.3934,9745.2840635
|
|
APE-EUR,1672358400000,3.3886,3.4197,3.3439,3.3667,8423.95623898
|
|
APE-EUR,1672272000000,3.4008,3.4306,3.3508,3.3935,15466.75222811
|
|
APE-EUR,1672185600000,3.4408,3.4513,3.3196,3.3979,50021.43631188
|
|
APE-EUR,1672099200000,3.3896,3.4355,3.3606,3.4215,18944.6091955
|
|
APE-EUR,1672012800000,3.3705,3.396,3.3564,3.3774,26213.35785798
|
|
APE-EUR,1671926400000,3.3837,3.402,3.3308,3.3781,31158.49435698
|
|
APE-EUR,1671840000000,3.3591,3.4294,3.3477,3.387,18629.76989833
|
|
APE-EUR,1671753600000,3.3953,3.49,3.3249,3.3525,48893.36024898
|
|
APE-EUR,1671667200000,3.3447,3.444,3.3053,3.3925,66783.04814545
|
|
APE-EUR,1671580800000,3.3021,3.37,3.2703,3.3584,45610.89819516
|
|
APE-EUR,1671494400000,3.2218,3.374,3.1953,3.3228,28595.38044212
|
|
APE-EUR,1671408000000,3.2889,3.3746,3.13,3.1966,47732.69374607
|
|
APE-EUR,1671321600000,3.3454,3.3691,3.239,3.2863,36696.18955537
|
|
APE-EUR,1671235200000,3.2401,3.3675,3.096,3.3564,62079.81769871
|
|
APE-EUR,1671148800000,3.7338,3.8124,3.2071,3.2614,103624.93945334
|
|
APE-EUR,1671062400000,3.7674,3.8252,3.7028,3.719,42981.35901633
|
|
APE-EUR,1670976000000,3.8358,3.9076,3.7,3.7693,100149.73072669
|
|
APE-EUR,1670889600000,4.1659,4.168,3.7101,3.8473,198272.21377752
|
|
APE-EUR,1670803200000,4.0766,4.2099,3.98,4.1701,193551.01131585
|
|
APE-EUR,1670716800000,3.8641,4.3554,3.8201,4.0764,255266.48251832
|
|
APE-EUR,1670630400000,3.7062,3.9289,3.7021,3.878,99059.75810135
|
|
APE-EUR,1670544000000,3.7447,3.818,3.6799,3.7144,30436.85328555
|
|
APE-EUR,1670457600000,3.7173,3.7538,3.5721,3.7397,51657.72957563
|
|
APE-EUR,1670371200000,3.9931,4.0062,3.6669,3.7146,50767.76197673
|
|
APE-EUR,1670284800000,3.7781,4.148,3.7328,4.0035,85129.00728781
|
|
APE-EUR,1670198400000,3.779,4.0132,3.7119,3.7639,72542.34939442
|
|
APE-EUR,1670112000000,3.7016,3.8237,3.6867,3.7938,86240.30753004
|
|
APE-EUR,1670025600000,3.772,3.8391,3.6746,3.6816,41492.3366528
|
|
APE-EUR,1669939200000,3.7015,3.871,3.6371,3.7683,41695.8847105
|
|
APE-EUR,1669852800000,3.9278,3.9292,3.6666,3.7009,46989.95939815
|
|
APE-EUR,1669766400000,3.9446,4.5125,3.807,3.9313,78498.17668258
|
|
APE-EUR,1669680000000,3.925,4.0634,3.8847,3.9472,70321.42506331
|
|
APE-EUR,1669593600000,3.7019,4.0868,3.4021,3.9249,234408.39479896
|
|
APE-EUR,1669507200000,3.397,3.7956,3.397,3.7046,194607.22089384
|
|
APE-EUR,1669420800000,3.0922,3.4908,3.0922,3.4189,139972.49430359
|
|
APE-EUR,1669334400000,3.1952,3.1952,3.0562,3.0983,30526.3006938
|
|
APE-EUR,1669248000000,3.2889,3.3047,3.1097,3.1859,33472.55403396
|
|
APE-EUR,1669161600000,3.1175,3.3549,3.0624,3.3139,51566.35402671
|
|
APE-EUR,1669075200000,3.09,3.1779,2.7708,3.1527,116005.76345089
|
|
APE-EUR,1668988800000,2.9351,3.1109,2.8331,3.0837,119506.50616905
|
|
APE-EUR,1668902400000,3.2079,3.24,2.8385,2.9364,75630.62081556
|
|
APE-EUR,1668816000000,3.0592,3.28,2.9471,3.209,108634.03965091
|
|
APE-EUR,1668729600000,2.7744,3.1069,2.7744,3.0683,231025.77578437
|
|
APE-EUR,1668643200000,2.8709,2.9252,2.7431,2.7786,32342.98388883
|
|
APE-EUR,1668556800000,2.8363,2.9606,2.7297,2.8694,49728.93351898
|
|
APE-EUR,1668470400000,2.8991,2.9755,2.8067,2.8426,57050.15533274
|
|
APE-EUR,1668384000000,2.7799,2.97,2.5301,2.8853,75207.2657013
|
|
APE-EUR,1668297600000,2.7858,2.9269,2.7114,2.743,70387.54069283
|
|
APE-EUR,1668211200000,3.0596,3.0596,2.7324,2.7606,90905.10995408
|
|
APE-EUR,1668124800000,3.4586,3.4591,2.813,3.0859,283729.95066428
|
|
APE-EUR,1668038400000,2.8629,3.5987,2.837,3.4586,248668.06164533
|
|
APE-EUR,1667952000000,3.8749,3.9037,2.7815,2.8783,229575.67180635
|
|
APE-EUR,1667865600000,4.5928,4.6457,3.1919,3.8968,135451.82637325
|
|
APE-EUR,1667779200000,4.786,4.8599,4.5231,4.6023,113228.68268144
|
|
APE-EUR,1667692800000,5.1397,5.2596,4.7767,4.7808,68108.90482012
|
|
APE-EUR,1667606400000,4.7561,5.2728,4.7545,5.1507,143157.41917008
|
|
APE-EUR,1667520000000,4.4674,4.7874,4.423,4.7381,68059.17324803
|
|
APE-EUR,1667433600000,4.2975,4.6464,4.2975,4.4752,100669.75510022
|
|
APE-EUR,1667347200000,4.5654,4.5746,4.2242,4.3083,145614.48631247
|
|
APE-EUR,1667260800000,4.7936,4.8173,4.5173,4.5571,98258.97937059
|
|
APE-EUR,1667174400000,4.8233,4.9276,4.7001,4.787,81637.13333815
|
|
APE-EUR,1667088000000,4.944,5.15,4.7312,4.8013,34152.18982796
|
|
APE-EUR,1667001600000,5.0334,5.128,4.8605,4.93,64148.73561224
|
|
APE-EUR,1666915200000,4.6299,5.1396,4.5774,4.986,71576.09531214
|
|
APE-EUR,1666828800000,4.6518,5.009,4.586,4.6322,33831.40230207
|
|
APE-EUR,1666742400000,4.7666,4.7907,4.6315,4.6582,34854.10062634
|
|
APE-EUR,1666656000000,4.5621,5.0099,4.487,4.7643,47926.84729925
|
|
APE-EUR,1666569600000,4.7059,4.7545,4.5477,4.5884,12136.11342322
|
|
APE-EUR,1666483200000,4.5422,4.7558,4.5086,4.7084,22461.41854385
|
|
APE-EUR,1666396800000,4.5503,4.6695,4.4701,4.5276,63228.04500151
|
|
APE-EUR,1666310400000,4.294,4.61,4.0852,4.5229,286313.19299978
|
|
APE-EUR,1666224000000,4.3527,4.4432,4.231,4.3022,39766.6250974
|
|
APE-EUR,1666137600000,4.4796,4.5023,4.35,4.3629,17764.46696849
|
|
APE-EUR,1666051200000,4.6236,4.6874,4.3939,4.4819,47227.67725324
|
|
APE-EUR,1665964800000,4.6326,4.6763,4.5535,4.6558,23821.73066616
|
|
APE-EUR,1665878400000,4.5688,4.7068,4.5688,4.6303,29516.85531788
|
|
APE-EUR,1665792000000,4.645,4.6751,4.5555,4.5732,47298.40885504
|
|
APE-EUR,1665705600000,4.6405,4.85,4.5692,4.6482,78761.25258758
|
|
APE-EUR,1665619200000,4.8619,4.8795,4.1936,4.6528,168177.11549302
|
|
APE-EUR,1665532800000,4.8349,4.9274,4.781,4.8631,79614.43456072
|
|
APE-EUR,1665446400000,5.2777,5.3066,4.7624,4.8396,125417.09184057
|
|
APE-EUR,1665360000000,5.4606,5.4947,5.2866,5.2948,11733.9933099
|
|
APE-EUR,1665273600000,5.3013,5.4567,5.2678,5.4072,18563.70346862
|
|
APE-EUR,1665187200000,5.3157,5.3775,5.2568,5.2987,13528.62908187
|
|
APE-EUR,1665100800000,5.2702,5.389,5.2068,5.3185,49579.49208064
|
|
APE-EUR,1665014400000,5.2463,5.4538,5.2348,5.2663,70222.88957548
|
|
APE-EUR,1664928000000,5.2582,5.282,5.152,5.2469,22887.93640523
|
|
APE-EUR,1664841600000,5.2693,5.3836,5.2461,5.2683,32002.08845219
|
|
APE-EUR,1664755200000,5.1139,5.3097,5.0701,5.2686,47808.6527769
|
|
APE-EUR,1664668800000,5.351,5.4232,5.1098,5.1249,26058.81709281
|
|
APE-EUR,1664582400000,5.5271,5.5387,5.3115,5.35,8844.70499484
|
|
APE-EUR,1664496000000,5.5323,5.6737,5.4706,5.5098,35129.89728978
|
|
APE-EUR,1664409600000,5.5624,5.6179,5.4281,5.5404,18400.09050925
|
|
APE-EUR,1664323200000,5.689,5.7127,5.4656,5.5528,37078.11103974
|
|
APE-EUR,1664236800000,5.7122,6.0062,5.5157,5.6372,94433.16865872
|
|
APE-EUR,1664150400000,5.9165,6,5.5543,5.7352,77465.32409246
|
|
APE-EUR,1664064000000,5.5901,5.9298,5.5326,5.9089,71963.68365744
|
|
APE-EUR,1663977600000,5.8618,5.8738,5.5461,5.5929,54105.46443349
|
|
APE-EUR,1663891200000,5.9967,6.1853,5.6053,5.8541,120498.37919948
|
|
APE-EUR,1663804800000,5.9009,6.1171,5.7077,6.0449,138283.40329785
|
|
APE-EUR,1663718400000,5.685,6.4694,5.5598,5.9189,179062.57768606
|
|
APE-EUR,1663632000000,5.8539,5.9582,5.5944,5.7515,71508.42061849
|
|
APE-EUR,1663545600000,5.082,6.224,4.9505,5.8477,207730.05898652
|
|
APE-EUR,1663459200000,5.635,5.7097,5.017,5.0528,159841.64483543
|
|
APE-EUR,1663372800000,4.6526,5.7855,4.6526,5.6289,212419.41332966
|
|
APE-EUR,1663286400000,4.9253,4.979,4.5634,4.6562,44271.98135447
|
|
APE-EUR,1663200000000,5.113,5.3684,4.8712,4.8902,70972.40882181
|
|
APE-EUR,1663113600000,5.2068,5.2593,4.8429,5.1156,100857.97125607
|
|
APE-EUR,1663027200000,5.3725,5.7855,5.0444,5.1544,322441.76551233
|
|
APE-EUR,1662940800000,5.5627,5.5832,5.151,5.4114,200663.34281119
|
|
APE-EUR,1662854400000,5.0234,5.8294,4.95,5.6398,468964.97052461
|
|
APE-EUR,1662768000000,5.0368,5.0957,4.8946,5.0211,107796.94429935
|
|
APE-EUR,1662681600000,4.4883,5.25,4.474,5.0123,378310.19073883
|
|
APE-EUR,1662595200000,4.4433,4.5505,4.3819,4.4956,118400.69115726
|
|
APE-EUR,1662508800000,4.3583,4.4675,4.2327,4.4242,129603.61664491
|
|
APE-EUR,1662422400000,4.7675,4.8214,4.3462,4.3462,146585.27492708
|
|
APE-EUR,1662336000000,4.8399,4.874,4.6771,4.7695,74861.7779122
|
|
APE-EUR,1662249600000,4.7865,4.8366,4.7341,4.835,62261.74934725
|
|
APE-EUR,1662163200000,4.7206,4.81,4.7059,4.7794,24801.32619866
|
|
APE-EUR,1662076800000,4.794,4.8664,4.67,4.7146,73897.501765
|
|
APE-EUR,1661990400000,4.7339,4.7959,4.6337,4.7871,90390.70035179
|
|
APE-EUR,1661904000000,4.8064,4.97,4.7112,4.74,69744.67096425
|
|
APE-EUR,1661817600000,5.0046,5.0743,4.6456,4.7967,71243.08150328
|
|
APE-EUR,1661731200000,4.6752,5.0045,4.6284,4.9678,66370.59310227
|
|
APE-EUR,1661644800000,4.7451,5.1297,4.6603,4.6701,57287.60602431
|
|
APE-EUR,1661558400000,4.8049,4.8599,4.6845,4.7889,48474.10046778
|
|
APE-EUR,1661472000000,5.3993,5.3993,4.767,4.7969,119489.75703867
|
|
APE-EUR,1661385600000,5.324,5.469,5.2049,5.3682,41984.35005189
|
|
APE-EUR,1661299200000,5.2494,5.5812,5.1008,5.33,71840.86204242
|
|
APE-EUR,1661212800000,5.2499,5.3,5.0637,5.2846,38884.52958427
|
|
APE-EUR,1661126400000,5.178,5.2435,4.8997,5.2312,58708.88569677
|
|
APE-EUR,1661040000000,5.0196,5.2988,4.854,5.1781,123350.23544332
|
|
APE-EUR,1660953600000,5.0944,5.3269,4.8,5.009,154385.00384876
|
|
APE-EUR,1660867200000,5.7248,5.7493,5,5.1048,202610.04308713
|
|
APE-EUR,1660780800000,6.0011,6.3161,5.5673,5.7228,77450.11660351
|
|
APE-EUR,1660694400000,6.0832,6.3227,5.8536,6.0103,86753.62933887
|
|
APE-EUR,1660608000000,6.1313,6.2779,6.0232,6.0879,99134.09158626
|
|
APE-EUR,1660521600000,6.2231,6.6436,5.9751,6.1365,64403.99705674
|
|
APE-EUR,1660435200000,6.4741,6.7262,6.1941,6.2035,99252.52077521
|
|
APE-EUR,1660348800000,6.8267,6.9815,6.4344,6.488,117068.41734405
|
|
APE-EUR,1660262400000,6.7083,6.919,6.5534,6.8677,37273.24953151
|
|
APE-EUR,1660176000000,6.8826,7.0315,6.606,6.7195,56575.17393453
|
|
APE-EUR,1660089600000,6.8835,7.05,6.5078,6.8903,94302.34551239
|
|
APE-EUR,1660003200000,7.1507,7.321,6.6535,6.8901,104942.35101357
|
|
APE-EUR,1659916800000,7.0929,7.4249,7.0654,7.187,90651.52173379
|
|
APE-EUR,1659830400000,7.1201,7.25,6.9914,7.0893,43405.04052163
|
|
APE-EUR,1659744000000,7.4228,7.4392,7.1,7.1201,46811.03555635
|
|
APE-EUR,1659657600000,7.2512,7.5285,7.2282,7.4344,139118.796189
|
|
APE-EUR,1659571200000,7.0536,7.5835,6.9858,7.2486,162133.36600842
|
|
APE-EUR,1659484800000,6.5426,7.365,6.5021,7.0401,323502.05879166
|
|
APE-EUR,1659398400000,6.4683,6.8496,6.0521,6.5672,123567.3046058
|
|
APE-EUR,1659312000000,6.5661,7.1,6.3066,6.5041,92219.44883089
|
|
APE-EUR,1659225600000,6.5049,7.1293,6.4876,6.56,92073.89500113
|
|
APE-EUR,1659139200000,6.5579,6.9553,6.4533,6.5231,107510.26230354
|
|
APE-EUR,1659052800000,6.7978,7.0046,6.3961,6.5079,111611.60710923
|
|
APE-EUR,1658966400000,6.678,7.0863,6.251,6.7924,179328.53339824
|
|
APE-EUR,1658880000000,5.6968,6.7765,5.5649,6.6877,193314.98052955
|
|
APE-EUR,1658793600000,5.87,5.9133,5.3684,5.6779,97846.97989797
|
|
APE-EUR,1658707200000,6.3211,6.467,5.8642,5.8681,118208.68996357
|
|
APE-EUR,1658620800000,6.5099,6.796,6.3008,6.3245,65719.32748957
|
|
APE-EUR,1658534400000,6.0885,6.749,6.0327,6.5167,114052.55803896
|
|
APE-EUR,1658448000000,6.2789,6.8,6.0461,6.0584,267356.88259627
|
|
APE-EUR,1658361600000,5.7724,6.4726,5.2265,6.275,175591.78292707
|
|
APE-EUR,1658275200000,5.9437,6.3811,5.6195,5.7804,235961.71049959
|
|
APE-EUR,1658188800000,5.9085,6.1957,5.5069,5.9419,279707.55734135
|
|
APE-EUR,1658102400000,4.9303,6.1781,4.9303,5.9152,391419.42618111
|
|
APE-EUR,1658016000000,4.7375,5.1318,4.6142,4.9129,82513.37409866
|
|
APE-EUR,1657929600000,4.5107,4.8451,4.4103,4.7194,38594.34046711
|
|
APE-EUR,1657843200000,4.6714,4.7613,4.492,4.5606,28523.54625
|
|
APE-EUR,1657756800000,4.5705,4.7258,4.343,4.6633,79697.88180732
|
|
APE-EUR,1657670400000,4.2078,4.5824,4.1724,4.5715,113286.531747
|
|
APE-EUR,1657584000000,4.2843,4.3814,4.1668,4.2231,90299.72997192
|
|
APE-EUR,1657497600000,4.6989,4.7057,4.2658,4.3133,51459.13605694
|
|
APE-EUR,1657411200000,4.9252,4.9495,4.62,4.6993,41373.52876845
|
|
APE-EUR,1657324800000,4.8725,5.0006,4.8652,4.9221,28216.59165572
|
|
APE-EUR,1657238400000,5.0291,5.1696,4.8495,4.85,51661.22379166
|
|
APE-EUR,1657152000000,4.9151,5.1656,4.7881,5.0292,135281.59285526
|
|
APE-EUR,1657065600000,4.7866,5.0695,4.6365,4.915,149524.6927272
|
|
APE-EUR,1656979200000,4.7001,4.9233,4.4968,4.81,88855.42430423
|
|
APE-EUR,1656892800000,4.3738,4.7351,4.2288,4.7205,78044.68528786
|
|
APE-EUR,1656806400000,4.333,4.5,4.284,4.3707,35364.68122417
|
|
APE-EUR,1656720000000,4.3372,4.4088,4.1831,4.3321,29050.40543529
|
|
APE-EUR,1656633600000,4.4013,4.5876,4.164,4.3363,89783.18935151
|
|
APE-EUR,1656547200000,4.4886,4.5181,4.0409,4.4285,86026.85970963
|
|
APE-EUR,1656460800000,4.6594,4.864,4.4043,4.4844,127059.55574973
|
|
APE-EUR,1656374400000,4.8017,5.2783,4.5267,4.6595,332891.72481991
|
|
APE-EUR,1656288000000,4.4417,4.9669,4.3862,4.8217,172080.9397734
|
|
APE-EUR,1656201600000,4.3185,5.0289,4.2854,4.439,296437.78136442
|
|
APE-EUR,1656115200000,4.2515,4.4149,4.0652,4.3274,123233.97624108
|
|
APE-EUR,1656028800000,4.1739,4.3636,4.1261,4.2512,150195.80713624
|
|
APE-EUR,1655942400000,3.7684,4.2549,3.7621,4.1667,159646.60525015
|
|
APE-EUR,1655856000000,4.1787,4.1787,3.7473,3.7627,180308.65845402
|
|
APE-EUR,1655769600000,4.2523,4.6139,4.096,4.1712,277868.92386892
|
|
APE-EUR,1655683200000,3.9451,4.5822,3.6711,4.2687,346973.7012344
|
|
APE-EUR,1655596800000,3.4485,4.3657,3.2405,3.9527,278182.90666174
|
|
APE-EUR,1655510400000,3.549,3.6822,2.9664,3.4427,213466.67137217
|
|
APE-EUR,1655424000000,3.1908,3.6673,3.1749,3.5544,131467.92600322
|
|
APE-EUR,1655337600000,3.9687,4.0798,3.135,3.1843,144579.57349845
|
|
APE-EUR,1655251200000,3.4411,4.0863,2.92,3.9864,259962.38226629
|
|
APE-EUR,1655164800000,3.3342,3.77,3.1338,3.4636,176335.51614449
|
|
APE-EUR,1655078400000,3.7151,3.794,3.0806,3.3363,288953.72074443
|
|
APE-EUR,1654992000000,4.5137,4.5484,3.7,3.7,127488.9227338
|
|
APE-EUR,1654905600000,4.9224,5.2706,4.4534,4.4882,69221.55299971
|
|
APE-EUR,1654819200000,5.3851,5.3976,4.8759,4.9191,86040.24700652
|
|
APE-EUR,1654732800000,5.3271,5.5231,5.2574,5.3922,41647.75116582
|
|
APE-EUR,1654646400000,5.6356,5.7159,5.3001,5.3205,60809.09757748
|
|
APE-EUR,1654560000000,5.9418,5.9418,5.4934,5.6648,72222.96374669
|
|
APE-EUR,1654473600000,5.6848,6.0045,5.6823,5.9716,112021.88659889
|
|
APE-EUR,1654387200000,5.7832,5.8419,5.6536,5.68,34799.43183514
|
|
APE-EUR,1654300800000,5.7222,5.8133,5.6232,5.7753,34552.34694293
|
|
APE-EUR,1654214400000,5.9575,6.0178,5.5919,5.7112,61611.67113578
|
|
APE-EUR,1654128000000,5.7201,6.005,5.6077,5.9467,116535.94437537
|
|
APE-EUR,1654041600000,6.3206,6.5511,5.578,5.7488,112462.09142198
|
|
APE-EUR,1653955200000,6.7049,6.8241,6.0974,6.2731,173471.2063088
|
|
APE-EUR,1653868800000,5.7764,6.92,5.7372,6.6979,221941.01328227
|
|
APE-EUR,1653782400000,5.7948,5.9158,5.5772,5.8048,53528.51885618
|
|
APE-EUR,1653696000000,5.6532,5.9606,5.6348,5.8119,73658.54393464
|
|
APE-EUR,1653609600000,5.939,6.1161,5,5.6484,221677.90989038
|
|
APE-EUR,1653523200000,6.85,6.9418,5.7985,5.9339,155222.3376045
|
|
APE-EUR,1653436800000,7.0232,7.1825,6.8068,6.8512,82323.66554994
|
|
APE-EUR,1653350400000,7.2561,7.3878,6.5205,6.9726,161317.70600741
|
|
APE-EUR,1653264000000,7.585,7.9619,7.1176,7.2387,116784.49936146
|
|
APE-EUR,1653177600000,7.5936,7.7659,7.3335,7.5665,97094.7606393
|
|
APE-EUR,1653091200000,7.3427,7.784,7.1631,7.6072,69485.53215207
|
|
APE-EUR,1653004800000,7.602,7.8782,7.1393,7.3373,112240.58320168
|
|
APE-EUR,1652918400000,7.6154,7.8,7.0739,7.6017,140172.04024561
|
|
APE-EUR,1652832000000,8.4071,8.5973,7.242,7.5938,197537.67550956
|
|
APE-EUR,1652745600000,7.7284,8.7979,7.7142,8.3763,264696.76376628
|
|
APE-EUR,1652659200000,8.7585,8.7587,7.5237,7.7038,149176.09744356
|
|
APE-EUR,1652572800000,8.3073,8.8301,7.7484,8.7363,264219.8621943
|
|
APE-EUR,1652486400000,8.2242,8.724,6.9298,8.3451,335570.93958018
|
|
APE-EUR,1652400000000,7.4964,9.462,7.3765,8.2017,647902.94590347
|
|
APE-EUR,1652313600000,5.4258,8.75,4.9658,7.4153,870496.44262359
|
|
APE-EUR,1652227200000,8.5417,9.0292,4.8356,5.4258,1219396.33735637
|
|
APE-EUR,1652140800000,7.5872,9.6786,7.3688,8.5868,764238.00495428
|
|
APE-EUR,1652054400000,10.674,11.039,7.5001,7.5931,664280.73546343
|
|
APE-EUR,1651968000000,11.703,11.874,10.493,10.627,181874.07663074
|
|
APE-EUR,1651881600000,12.57,12.626,11.5,11.749,211621.68405317
|
|
APE-EUR,1651795200000,12.991,13.228,12.135,12.583,291541.77962114
|
|
APE-EUR,1651708800000,14.707,15.803,12.226,12.983,600536.88433605
|
|
APE-EUR,1651622400000,13.435,16.787,13.33,14.692,837821.29107515
|
|
APE-EUR,1651536000000,14.333,15.024,13.149,13.412,363951.26348685
|
|
APE-EUR,1651449600000,15.061,16.752,13.523,14.33,559897.11422047
|
|
APE-EUR,1651363200000,18.96,19.376,14.711,15.055,993433.58475178
|
|
APE-EUR,1651276800000,18.169,24.68,18.145,18.969,1754835.54025302
|
|
APE-EUR,1651190400000,22.579,23.281,16.027,18.151,1710240.54210062
|
|
APE-EUR,1651104000000,18.38,26.374,18.128,22.533,1327484.722867
|
|
APE-EUR,1651017600000,16.985,18.924,16.783,18.397,401443.658744
|
|
APE-EUR,1650931200000,18.039,18.242,16.305,16.99,338272.46406461
|
|
APE-EUR,1650844800000,15.596,18.323,15,18.065,520766.72267187
|
|
APE-EUR,1650758400000,15.465,16.53,14.805,15.58,262138.8843981
|
|
APE-EUR,1650672000000,14.253,17.156,14.055,15.475,427271.68899574
|
|
APE-EUR,1650585600000,13.199,14.322,12.68,14.261,133287.50975885
|
|
APE-EUR,1650499200000,15.44,15.468,13,13.222,201441.60626964
|
|
APE-EUR,1650412800000,12.406,16.115,12.082,15.446,491186.14163291
|
|
APE-EUR,1650326400000,11.036,12.57,10.847,12.431,90336.17760201
|
|
APE-EUR,1650240000000,10.804,10.998,10.182,10.998,31621.7186482
|
|
APE-EUR,1650153600000,10.808,11.188,10.604,10.847,32127.79970522
|
|
APE-EUR,1650067200000,11.33,11.37,10.459,10.795,30797.4532554
|
|
APE-EUR,1649980800000,11.352,11.675,11.11,11.324,35645.95772957
|
|
APE-EUR,1649894400000,12.167,12.413,11.023,11.367,93394.01711357
|
|
APE-EUR,1649808000000,11.036,12.455,10.921,12.152,122741.96157735
|
|
|
