2025-05-22 06:49:39|IX.D.SPTRD.IFE.IP|18443|2025-05-20 00:00:00|2025-05-20 23:59:50|5936.93|139.7|0.01057|2025-05-21|0.00843|15|0.128186|17|-0.112984|17|2025-05-21|0.01179|0.0118|0.01181|0.01182|0.01182|0.01182|0.01184|0.01184|0.01185|0.01186|0.01188|0.01185|0.01185|0.01016|0.00846|0.00843|0.00843|0.00849|0.00853|0.00855|0.01203|0.02568|0.01198|0.01198|18|18|15|15|13|13|30|26|26|35|44|53|79|366|460|362|238|888|454|762|181|0|24|21|0.00475|0.00442|0.0044|0.00403|0.00338|0.00345|0.00545|0.00571|0.00465|0.0051|0.00507|0.00538|0.00637|0.0104|0.01364|0.01036|0.00857|0.02462|0.0162|0.01823|0.00803|0.00635|0.00649|0.00401|-0.00478|-0.00506|-0.00413|-0.00416|-0.00353|-0.00343|-0.00586|-0.00541|-0.00561|-0.00603|-0.00538|-0.00465|-0.00672|-0.00968|-0.01287|-0.00927|-0.00845|-0.0224|-0.01594|-0.02022|-0.00751|-0.00393|-0.0071|-0.00418|336|326|315|250|250|328|354|346|341|326|346|360|349|359|360|360|358|360|360|360|340|153|337|313|||||||||||||||||||||||||
2025-05-22 06:49:41|IX.D.RUSSELL.IEN.IP|17368|2025-05-20 00:00:00|2025-05-20 23:59:50|2104.6|17.7|0.01428|2025-05-21|0.01426|0|0.136645|17|-0.106843|17|2025-05-21|0.01426|0.01428|0.01429|0.0143|0.0143|0.0143|0.01433|0.01434|0.01436|0.01438|0.01441|0.01437|0.0144|0.01441|0.01441|0.0144|0.01439|0.01453|0.01461|0.01464|0.01477|0.04886|0.01466|0.01465|1|2|2|1|1|1|2|3|4|3|8|8|11|61|55|37|19|114|60|118|37|0|6|2|0.00654|0.00629|0.00606|0.00579|0.00569|0.00593|0.0064|0.00726|0.00667|0.00786|0.00874|0.00917|0.00926|0.0178|0.01613|0.01209|0.01107|0.02777|0.01859|0.01926|0.00907|0.00891|0.01067|0.00663|-0.00631|-0.0068|-0.00579|-0.00556|-0.00523|-0.0054|-0.00721|-0.00761|-0.00749|-0.0084|-0.00827|-0.00754|-0.00939|-0.01759|-0.01719|-0.01139|-0.01126|-0.02731|-0.01989|-0.02082|-0.00886|-0.00714|-0.00963|-0.00659|318|297|286|243|257|290|344|325|324|325|332|334|347|359|360|360|360|360|360|360|324|97|301|298|||||||||||||||||||||||||
2025-05-22 06:49:42|IX.D.DOW.IFE.IP|18889|2025-05-20 00:00:00|2025-05-20 23:59:50|42637.9|7.8|0.00925|2025-05-21|0.00567|14|0.121924|17|-0.090586|17|2025-05-21|0.01126|0.01126|0.01127|0.01128|0.01128|0.01128|0.00847|0.00847|0.00848|0.00849|0.00851|0.0085|0.0085|0.00709|0.00567|0.00567|0.00567|0.0057|0.00572|0.00573|0.01152|0.02345|0.01148|0.01148|1|1|1|1|1|1|4|2|4|4|10|8|9|27|26|14|9|52|22|35|12|0|2|2|0.00366|0.00326|0.00309|0.0028|0.00265|0.00315|0.00459|0.00467|0.00442|0.00393|0.00658|0.00595|0.00634|0.01|0.01174|0.00988|0.00711|0.02106|0.01432|0.01637|0.0085|0.00441|0.00607|0.00351|-0.0035|-0.00354|-0.00325|-0.00292|-0.00247|-0.00344|-0.00492|-0.00416|-0.00491|-0.00437|-0.00632|-0.00479|-0.00639|-0.00977|-0.01238|-0.00854|-0.00716|-0.02017|-0.01433|-0.01597|-0.00819|-0.00258|-0.0052|-0.00394|354|353|343|329|323|355|359|355|358|358|359|360|359|360|360|360|360|360|360|360|344|195|349|331|||||||||||||||||||||||||
2025-05-22 06:49:44|IX.D.FANG.IFM.IP|19307|2025-05-20 00:00:00|2025-05-20 23:59:50|13555.7|0|0.02629|2025-05-21|0.01311|16|0.169157|17|-0.16237|20|2025-05-21|0.03689|0.03692|0.03697|0.03698|0.03701|0.03701|0.03711|0.03708|0.02225|0.02224|0.02228|0.02222|0.02223|0.01778|0.01324|0.01316|0.01311|0.01324|0.0133|0.01336|0.02228|0.02228|0.02229|0.02233|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00626|0.00549|0.00524|0.00416|0.00411|0.00424|0.0074|0.00752|0.00487|0.00283|0.00546|0.00396|0.00351|0.0143|0.01595|0.01156|0.01001|0.02983|0.0176|0.02067|0.00555|0.00218|0.0036|0.0032|-0.00607|-0.00645|-0.00535|-0.00431|-0.00406|-0.00485|-0.00806|-0.00631|-0.00421|-0.00425|-0.00624|-0.00365|-0.00403|-0.01298|-0.01451|-0.01129|-0.0086|-0.02623|-0.01556|-0.02015|-0.00616|-0.00205|-0.00322|-0.00253|360|360|360|360|358|360|360|360|360|353|357|360|358|360|360|360|360|360|360|360|339|271|325|318|||||||||||||||||||||||||
2025-05-22 06:49:45|IX.D.NASDAQ.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:49:46|IX.D.ASX.IFD.IP|13537|2025-05-20 00:00:00|2025-05-20 23:59:50|8408.3|5.7|0.02614|2025-05-21|0.01188|2|0.07757|7|-0.078144|17|2025-05-21|0.01196|0.01189|0.01188|0.0119|0.01191|0.01192|0.0396|0.03879|0.03585|0.03591|0.03593|0.03587|0.03589|0.03585|0.03583|0.03581|0.03582|0.03598|0.03606|0.0361|0.03624|0.04816|0.04815|0.04476|12|14|15|17|19|20|16|2|1|1|2|2|2|2|3|2|1|3|1|3|1|0|0|2|0.01042|0.0109|0.00792|0.00847|0.00787|0.0083|0.00502|0.0082|0.00654|0.0066|0.00692|0.00813|0.007|0.00832|0.00915|0.00751|0.00718|0.01429|0.01079|0.01054|0.00602|0.00468|0.00391|0.00341|-0.01182|-0.00982|-0.00832|-0.0101|-0.00953|-0.00933|-0.00512|-0.00745|-0.00792|-0.00705|-0.0073|-0.00735|-0.00707|-0.0083|-0.00863|-0.0079|-0.00727|-0.01441|-0.01011|-0.0106|-0.00671|-0.00245|-0.00403|-0.00383|244|191|156|127|125|123|267|235|200|183|203|182|177|255|261|246|225|340|349|346|116|152|338|307|||||||||||||||||||||||||
2025-05-22 06:49:49|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:49:50|IX.D.CAC.IFM.IP|13827|2025-05-20 00:00:00|2025-05-20 23:59:50|7938.7|4|0.02573|2025-05-21|0.01263|7|0.07397|17|-0.072621|17|2025-05-21|0.04376|0.03779|0.03781|0.03781|0.03782|0.03782|0.02545|0.01263|0.01265|0.01267|0.01269|0.01266|0.01267|0.01264|0.01263|0.01886|0.02528|0.02539|0.02545|0.02548|0.05098|0.05096|0.05097|0.05095|0|0|0|0|0|0|3|12|5|4|4|4|4|6|9|22|2|4|1|2|0|0|0|0|0.00541|0.00789|0.0067|0.00828|0.00815|0.00879|0.00732|0.01004|0.00633|0.00631|0.00583|0.00558|0.00594|0.00718|0.00857|0.00814|0.00571|0.01353|0.01133|0.00946|0.00529|0.00539|0.00454|0.0031|-0.00544|-0.00705|-0.00826|-0.00573|-0.00693|-0.00889|-0.00847|-0.00941|-0.00763|-0.00677|-0.00671|-0.0062|-0.00731|-0.0076|-0.00832|-0.00767|-0.00501|-0.01361|-0.01032|-0.01021|-0.00542|-0.00382|-0.00514|-0.00332|190|139|97|82|88|124|261|357|345|344|352|357|324|354|355|345|323|357|357|357|336|125|334|311|||||||||||||||||||||||||
2025-05-22 06:49:51|IX.D.XINHUA.IFM.IP|15349|2025-05-20 00:00:00|2025-05-20 23:59:50|13660.1|39.2|4.22585|2025-05-21|0.07251|3|0.095161|1|-0.087038|2|2025-05-21|0.1757|0.07303|0.07263|0.07251|0.07258|0.07257|0.0728|3.25991|1.51977|38.62167|29.00471|28.45265|10.41699|5.40983|10.22925|11.30783|22.64345|6.04698|10.89239|0.0729|0.07292|0.1714|0.17501|0.17496|0|156|140|66|24|84|117|44|29|15|10|8|10|31|24|11|8|20|11|5|3|0|0|0|0.00227|0.01883|0.01664|0.00947|0.00786|0.01388|0.01078|0.0088|0.00437|0.00775|0.00803|0.00728|0.00728|0.00941|0.00801|0.00766|0.00728|0.00845|0.00703|0.00454|0.00492|0.00401|0.00309|0.00201|-0.00231|-0.01834|-0.0168|-0.01195|-0.00854|-0.01269|-0.01102|-0.01057|-0.00441|-0.00936|-0.00849|-0.00728|-0.00728|-0.00909|-0.00796|-0.00728|-0.00728|-0.00844|-0.00649|-0.00525|-0.00479|-0.00187|-0.00336|-0.00205|337|336|354|267|162|330|333|220|289|140|114|81|145|225|256|178|124|268|231|206|93|114|338|314|||||||||||||||||||||||||
2025-05-22 06:49:52|IX.D.HSCHIN.IFU.IP|16231|2025-05-20 00:00:00|2025-05-20 23:59:50|8603.4|13.1|0.10871|2025-05-21|0.06919|13|0.116312|1|-0.115425|5|2025-05-21|0.20913|0.1032|0.06936|0.0693|0.2084|0.0692|0.06942|0.0694|0.14453|0.10724|0.06934|0.06932|0.06929|0.06919|0.06938|0.0694|0.06937|0.06949|0.0704|0.20942|0.20958|0.2095|0.20953|0.20947|0|40|42|22|0|46|19|30|17|4|5|2|5|15|14|10|6|7|7|0|0|0|0|0|0.00314|0.01998|0.02207|0.01449|0.00194|0.01999|0.01389|0.0138|0.00861|0.00651|0.00885|0.00676|0.00937|0.0174|0.01376|0.01633|0.01487|0.01586|0.01374|0.00585|0.00445|0.00324|0.00363|0.00253|-0.00286|-0.02282|-0.02264|-0.01774|-0.002|-0.01901|-0.01471|-0.01418|-0.00855|-0.00679|-0.00718|-0.00734|-0.01036|-0.01397|-0.01424|-0.01388|-0.01387|-0.01555|-0.01488|-0.00642|-0.00416|-0.00224|-0.00403|-0.00244|337|336|346|297|260|338|272|285|316|290|234|189|291|318|347|200|118|229|177|360|337|133|338|314|||||||||||||||||||||||||
2025-05-22 06:49:53|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:49:54|IX.D.EMGMKT.IFE.IP|11250|2025-05-20 00:00:00|2025-05-20 23:59:50|1171.2|13.2|0.09234|2025-05-21|0.04243|15|0.059448|5|-0.076851|0|2025-05-21|0.17069|0.17058|0.17035|0.17022|0.17033|0.16993|0.17031|0.17028|0.17031|0.1704|0.17027|0.17|0.17006|0.08667|0.04248|0.04243|0.04243|0.04259|0.04267|0.04274|0.17112|0.171|0.17102|0.17094|4|5|7|6|5|5|8|7|8|11|8|13|16|36|34|24|14|27|11|40|29|0|0|0|0.01209|0.01279|0.01418|0.00967|0.00973|0.01699|0.00852|0.01121|0.01011|0.00995|0.01057|0.01373|0.0095|0.01226|0.01189|0.01171|0.00947|0.0136|0.01215|0.01225|0.0097||0.01033|0.00855|-0.01636|-0.01322|-0.01161|-0.01161|-0.01065|-0.017|-0.0122|-0.00899|-0.01125|-0.01188|-0.00969|-0.00924|-0.01108|-0.011|-0.01185|-0.0108|-0.00898|-0.01442|-0.0115|-0.01236|-0.01126||-0.01177|-0.00919|117|103|128|110|93|83|166|167|168|173|182|121|220|248|264|245|220|318|293|298|94|1|260|204|||||||||||||||||||||||||
2025-05-22 06:49:55|IX.D.STXE.IFM.IP|13406|2025-05-20 00:00:00|2025-05-20 23:59:50|5458.2|69.3|0.02381|2025-05-21|0.0275|15|0.074097|17|-0.083274|17|2025-05-21|0.04757|0.03664|0.03666|0.03666|0.03668|0.03668|0.02758|0.02755|0.02756|0.02761|0.02766|0.02759|0.02761|0.02756|0.02751|0.0275|0.0275|0.02766|0.02771|0.02774|0.0555|0.05548|0.05549|0.05546|3|3|5|8|8|8|56|153|215|111|140|96|197|181|242|555|52|74|28|40|0|0|0|0|0.00745|0.01145|0.0097|0.01069|0.01092|0.00805|0.01226|0.01633|0.01438|0.01168|0.01331|0.00582|0.01405|0.01351|0.01747|0.01716|0.01475|0.0212|0.01549|0.01393|0.0062|0.00537|0.00518|0.00344|-0.00709|-0.0095|-0.01128|-0.01069|-0.00917|-0.00613|-0.01365|-0.01363|-0.01286|-0.0144|-0.01344|-0.00691|-0.01631|-0.0147|-0.01734|-0.01725|-0.01406|-0.01785|-0.01436|-0.01493|-0.00597|-0.00361|-0.00574|-0.00357|146|108|63|58|68|188|148|162|124|120|152|314|103|165|206|137|97|291|277|257|336|125|334|311|||||||||||||||||||||||||
2025-05-22 06:49:57|IX.D.FTSE.CFD.IP|16463|2025-05-20 00:00:00|2025-05-20 23:59:50|8788.6|6.1|0.0245|2025-05-21|0.01138|12|0.093392|0|-0.116258|6|2025-05-21|0.03414|0.03414|0.03415|0.03415|0.03416|0.03414|0.02282|0.0114|0.01139|0.01139|0.0114|0.01139|0.01138|0.01138|0.01138|0.017|0.0228|0.02286|0.0229|0.02298|0.04586|0.04582|0.04583|0.04582|1|0|0|0|0|1|6|15|7|5|6|8|8|15|14|33|4|7|3|7|0|0|0|0|0.00622|0.00488|0.00412|0.00453|0.00421|0.00585|0.00715|0.00911|0.00642|0.0054|0.00855|0.00532|0.00598|0.00702|0.00737|0.00616|0.00427|0.01191|0.00901|0.00897|0.00357|0.00461|0.00366|0.00243|-0.00478|-0.00486|-0.00463|-0.00483|-0.00526|-0.0057|-0.00953|-0.00801|-0.00579|-0.00607|-0.00766|-0.00602|-0.0059|-0.00791|-0.00728|-0.00609|-0.00456|-0.01273|-0.00917|-0.00972|-0.00389|-0.00281|-0.00415|-0.00269|284|293|305|208|216|289|313|355|344|338|360|359|348|354|355|347|337|359|356|359|337|141|335|312|||||||||||||||||||||||||
2025-05-22 06:49:58|KB.D.MID250.CASH.IP|5836|2025-05-20 07:15:00|2025-05-20 15:29:50|21081.17|0|0|2025-05-21|0|7|0.036967|14|-0.106767|11|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00237|0.00118|0.00099|0.001|0.00124|0.00128|0.00142|0.00183|0.00151||||||||||||||||-0.00176|-0.00174|-0.00122|-0.00124|-0.00189|-0.00122|-0.00166|-0.00189|-0.00185|||||||||269|351|347|355|346|348|358|360|180|||||||||||||||||||||||||
2025-05-22 06:50:00|IX.D.DAX.IFMM.IP|18060|2025-05-20 00:00:00|2025-05-20 23:59:50|24036.3|3|0.01475|2025-05-21|0.00581|14|0.082308|7|-0.081561|17|2025-05-21|0.02282|0.0208|0.02081|0.0208|0.02082|0.02082|0.01168|0.00583|0.00583|0.00584|0.00585|0.00584|0.00584|0.00583|0.00581|0.00872|0.01161|0.01167|0.01169|0.01171|0.02928|0.02926|0.02927|0.02925|0|0|0|0|1|1|4|8|5|4|6|5|4|7|11|8|1|6|3|4|0|0|0|0|0.00728|0.00613|0.00739|0.00421|0.00439|0.00649|0.00573|0.00894|0.00704|0.00689|0.00637|0.00659|0.00611|0.00861|0.01135|0.00638|0.00459|0.01395|0.01048|0.00943|0.00578|0.00419|0.00512|0.00335|-0.00574|-0.00519|-0.00622|-0.00345|-0.00509|-0.00659|-0.00636|-0.00746|-0.00719|-0.0067|-0.00764|-0.00647|-0.00669|-0.00784|-0.00959|-0.00636|-0.00453|-0.01452|-0.00971|-0.00971|-0.00573|-0.00338|-0.00564|-0.00339|352|355|350|262|281|325|346|360|359|360|360|360|354|360|359|359|356|360|360|360|336|160|339|316|||||||||||||||||||||||||
2025-05-22 06:50:00|TM.D.MDAX.IFM.IP|1761|2025-05-20 06:10:00|2025-05-20 19:59:50|30056|1.3|52.05186|2025-05-21|0.32964|6|0.16564|12|-0.568163|19|2025-05-21|||||||0.32964|61.84939|71.56073|81.90086|68.31826|64.18465|68.55028|84.51024|92.48713|66.89805|92.38163|70.98427|100|81.65545|||||||||||0|0|0|0|0|0|9|0|0|1|0|0|0|0||||||||||||0.06196|0.01653|0.01653|0.02209|0.01654|0.04229|0.0186|0.04405|0.02482||0.03155|0.0334|0.08361||||||||||||-0.04236|-0.01649|-0.01654|-0.06627|-0.08253|-0.06609|-0.03305|-0.02889|-0.05293||-0.03187|-0.03337|-0.1671|||||1|60|49|22|22|25|38|45|53|42|13|116|79|81|||||||||||||||||||||||||
2025-05-22 06:50:01|TM.D.TECDAX.IFM.IP|1350|2025-05-20 06:00:00|2025-05-20 16:24:40|3773.7|0.1|40.74923|2025-05-21|27.57042|7|1.921691|7|-0.158953|6|2025-05-21|||||||34.90517|27.57042|76.25999|75.08814|81.13054|45.35553|82.65404|64.77936|81.86873|86.4943|93.08096|47.70754|94.62113|94.62248|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.12582|0.22166||0.01305|0.01308|0.05988|0.01303|0.01626|0.0202|0.83556|1.27621||||||||||||||-0.15895||-0.01955||-0.01635|-0.05228|-0.01302||-0.01299|-0.02163|||||||||6|33|42|12|37|20|23|17|55|118|28|50|18|18|||||||||||||||||||||||||
2025-05-22 06:50:01|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:03|IX.D.HANGSENG.IFU.IP|18171|2025-05-20 00:00:00|2025-05-20 23:59:50|23708.8|12|0.05685|2025-05-21|0.02096|5|0.111104|5|-0.190004|0|2025-05-21|0.12657|0.04569|0.02099|0.02098|0.12614|0.02096|0.02103|0.02102|0.07251|0.0558|0.0336|0.03359|0.03357|0.03353|0.03362|0.03363|0.03362|0.03367|0.03401|0.12698|0.12707|0.12702|0.12701|0.12689|0|54|44|17|0|41|17|20|12|2|2|1|3|8|8|3|3|7|3|0|0|0|0|0|0.00388|0.01942|0.0171|0.00916|0.00209|0.01358|0.00903|0.00822|0.00586|0.00524|0.0055|0.00433|0.0068|0.01121|0.01059|0.00789|0.0059|0.00946|0.00753|0.00634|0.00366|0.00262|0.00365|0.00222|-0.00438|-0.01811|-0.01707|-0.01143|-0.00207|-0.01403|-0.01007|-0.00842|-0.00565|-0.00512|-0.00446|-0.00484|-0.00634|-0.01141|-0.01041|-0.00702|-0.00623|-0.00995|-0.00777|-0.00708|-0.00383|-0.0016|-0.00393|-0.00216|337|351|360|359|264|360|360|356|351|338|338|314|349|356|358|354|335|355|359|360|338|155|338|318|||||||||||||||||||||||||
2025-05-22 06:50:03|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:04|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:05|IX.D.MIB.IFM.IP|14120|2025-05-20 00:00:00|2025-05-20 23:59:50|40518.9|2.3|2.26298|2025-05-21|0.03697|7|0.080248|7|-0.087071|19|2025-05-21|0.09873|0.09873|0.09878|0.09877|0.09882|0.09883|0.03708|0.03697|0.037|0.0371|0.03716|0.03709|0.0371|0.03705|0.03701|4.17441|36.61899|4.87297|2.0627|0.0373|0.09957|0.09952|0.09954|0.0995|0|0|0|0|0|0|1|5|12|3|2|2|7|4|4|6|1|2|1|1|0|0|0|0|0.00526|0.00513|0.00539|0.00603|0.00764|0.00662|0.00987|0.01296|0.00866|0.00901|0.00873|0.00824|0.0079|0.00929|0.00973|0.0084|0.01234|0.01899|0.01314|0.00996|0.00576|0.00585|0.00511|0.00362|-0.00496|-0.0065|-0.00588|-0.00428|-0.00534|-0.00639|-0.00931|-0.01194|-0.0092|-0.00996|-0.00981|-0.00861|-0.00927|-0.00831|-0.00947|-0.00879|-0.01234|-0.01754|-0.01298|-0.01229|-0.00562|-0.00501|-0.00553|-0.00342|258|227|199|161|161|183|211|338|305|313|323|306|289|308|331|290|164|332|347|333|337|128|337|311|||||||||||||||||||||||||
2025-05-22 06:50:07|IX.D.NIKKEI.IFD.IP|15781|2025-05-20 00:00:00|2025-05-20 23:59:50|37613.2|5.4|0.02007|2025-05-21|0.01865|0|0.088242|17|-0.081382|17|2025-05-21|0.01865|0.01869|0.01868|0.01869|0.01871|0.01872|0.01877|0.01877|0.01876|0.01877|0.01882|0.0188|0.01883|0.01882|0.0188|0.01877|0.01876|0.01888|0.01893|0.01896|0.019|0.07316|0.04089|0.0258|5|3|1|2|2|3|8|2|1|1|1|2|1|3|4|5|3|9|4|5|3|79|1|3|0.01465|0.01079|0.00872|0.00965|0.00859|0.00789|0.00864|0.00877|0.00804|0.0087|0.00901|0.00785|0.00853|0.01125|0.01176|0.01003|0.00914|0.02088|0.01577|0.01457|0.00886|0.00554|0.01324|0.01156|-0.01559|-0.01106|-0.00865|-0.00928|-0.00816|-0.00942|-0.01013|-0.00855|-0.00888|-0.00981|-0.00973|-0.00849|-0.00992|-0.01057|-0.01181|-0.00937|-0.00866|-0.02089|-0.01669|-0.01594|-0.0095|-0.00486|-0.00968|-0.01153|352|329|265|256|248|258|312|286|306|300|315|243|303|339|347|305|273|357|359|356|276|174|174|216|||||||||||||||||||||||||
2025-05-22 06:50:07|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:08|IX.D.AEX.IFM.IP|9950|2025-05-20 00:00:00|2025-05-20 23:59:30|930.92|1.3|0.02613|2025-05-21|0.01073|13|0.097338|17|-0.118481|6|2025-05-21|0.05371|0.05372|0.05374|0.05374|0.05376|0.05377|0.03281|0.01075|0.01075|0.01076|0.01078|0.01075|0.01074|0.01073|0.01073|0.0208|0.03216|0.03231|0.03238|0.03249|0.05404|0.05401|0.05402|0.054|0|0|0|0|0|0|1|2|2|1|1|1|1|2|2|3|0|1|0|0|0|0|0|0|0.01368|0.01465|0.01142|0.01182|0.01277|0.01333|0.02348|0.01388|0.01134|0.011|0.01132|0.01125|0.01172|0.01112|0.01334|0.0113|0.01072|0.0202|0.01747|0.01721|0.01197|0.0126|0.01179|0.0108|-0.01244|-0.01117|-0.01397|-0.0127|-0.01075|-0.01075|-0.02093|-0.01273|-0.01153|-0.01146|-0.01077|-0.01204|-0.01238|-0.01176|-0.01217|-0.01164|-0.0111|-0.02049|-0.01653|-0.01515|-0.01301|-0.0108|-0.01238|-0.01116|120|106|76|56|59|95|132|290|261|222|234|230|241|286|315|253|151|313|260|273|196|46|200|151|||||||||||||||||||||||||
2025-05-22 06:50:09|IX.D.OBX.IFM.IP|1450|2025-05-20 07:01:00|2025-05-20 14:19:50|1478.17|0|69.88204|2025-05-21|66.69478|7|0.01691|9|-0.050576|13|2025-05-21||||||||66.69478|72.87221|84.01937|76.21461|83.11642|81.68605|75.76021|73.70923|||||||||||||||||0|0|0|0|0|0|0|0||||||||||||||||||0.01687|0.01689|0.01689|0.01688|0.01685|0.01686|0.01683|||||||||||||||||-0.01686|-0.01687|-0.01876|-0.0169|-0.01687|-0.01685|-0.01905|-0.01835||||||||||3|81|75|63|71|60|136|76|||||||||||||||||||||||||
2025-05-22 06:50:09|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:10|IX.D.SINGAPORE.IFM.IP|9655|2025-05-20 00:00:20|2025-05-20 23:59:00|408.12|3.8|17.14633|2025-05-21|0.14834|23|0.110343|0|-0.111367|21|2025-05-21|11.67408|25.42928|21.39981|35.25317|28.5996|39.07435|26.344|6.79155|24.66623|18.4384|45.81709|35.16209|44.02329|38.37056|43.56685|26.95278|40.93326|10.76079|24.69094|14.69798|58.35292|0.15797|0.14839|0.14834|8|10|8|8|5|7|8|11|13|10|2|2|3|2|2|4|2|2|1|1|1|0|0|0|0.02875|0.01617|0.01799|0.01232|0.01409|0.01319|0.01387|0.01232|0.01326|0.01875|0.01363|0.01385|0.01344|0.01471|0.01547|0.01231|0.01353|0.01877|0.01508|0.01701|0.01237|0.03216|0.02473|0.02473|-0.02489|-0.0187|-0.01529|-0.01516|-0.01232|-0.01358|-0.01232|-0.01232|-0.01231|-0.01971|-0.01275|-0.01495|-0.01232|-0.0135|-0.01297|-0.0131|-0.01229|-0.01761|-0.01666|-0.01502|-0.01302|-0.05361|-0.02473|-0.02472|112|189|117|88|77|105|76|74|69|98|107|74|100|193|209|104|88|280|215|232|96|31|93|56|||||||||||||||||||||||||
2025-05-22 06:50:11|IX.D.SAF.IFMMX.IP|16399|2025-05-20 00:00:00|2025-05-20 23:59:50|85100|1.2|4.1637|2025-05-21|0.11642|16|0.113767|7|-0.110126|7|2025-05-21|0.11752|0.11754|0.1176|0.11754|0.11752|0.11743|2.73066|9.32922|19.96246|5.39232|28.88214|14.02729|6.28039|15.25925|10.95706|8.71843|0.11642|0.11676|0.11689|0.11701|0.11704|0.11695|0.11696|0.11691|0|0|0|0|0|0|1|5|4|3|4|3|4|3|6|2|0|0|0|0|0|0|0|0|0.00293|0.00385|0.00416|0.00358|0.00353|0.00418|0.00774|0.01231|0.00792|0.00733|0.0063|0.00698|0.00632|0.00884|0.0076|0.00619|0.00406|0.01327|0.00905|0.00903|0.00374|0.00375|0.00383|0.00261|-0.00335|-0.00388|-0.00423|-0.0031|-0.00276|-0.00378|-0.00731|-0.01708|-0.0114|-0.01264|-0.01395|-0.01244|-0.01314|-0.01217|-0.01134|-0.00695|-0.00394|-0.01171|-0.00874|-0.0093|-0.00369|-0.00285|-0.00411|-0.00252|310|302|281|213|230|267|228|312|301|261|246|250|272|302|311|301|359|360|360|360|338|128|335|312|||||||||||||||||||||||||
2025-05-22 06:50:13|IX.D.IBEX.IFM.IP|12742|2025-05-20 00:00:00|2025-05-20 23:59:50|14331.7|1.3|1.42209|2025-05-21|0.03486|8|0.170598|6|-0.056321|17|2025-05-21|0.08374|0.08374|0.08377|0.08377|0.0838|0.0838|0.03608|0.03487|0.03486|0.03495|0.03504|0.03503|0.03501|0.03496|0.03491|5.46123|20.64201|2.92957|0.08439|0.08447|0.08448|0.08444|0.08446|0.08443|0|0|0|0|0|0|1|3|2|1|1|2|1|2|2|3|1|1|0|0|0|0|0|0|0.00516|0.00646|0.00681|0.00807|0.00606|0.00648|0.01538|0.01158|0.00774|0.00823|0.00853|0.00679|0.00698|0.00772|0.00851|0.0085|0.00813|0.01646|0.01087|0.01031|0.00513|0.00654|0.0043|0.00292|-0.0057|-0.00573|-0.00739|-0.00708|-0.00654|-0.00829|-0.01135|-0.01136|-0.00825|-0.00914|-0.00916|-0.00785|-0.007|-0.00736|-0.00775|-0.00743|-0.00821|-0.01816|-0.01088|-0.01022|-0.00493|-0.00415|-0.00478|-0.00306|185|149|100|81|111|125|130|349|337|337|348|328|325|341|349|295|199|244|322|337|336|127|334|310|||||||||||||||||||||||||
2025-05-22 06:50:14|IX.D.OMX.IFM.IP|14034|2025-05-20 00:00:00|2025-05-20 23:59:50|2563.69|7.3|0.04191|2025-05-21|0.01964|7|0.083615|17|-0.109595|6|2025-05-21|0.05852|0.05851|0.05854|0.05854|0.05856|0.05857|0.05769|0.01964|0.01971|0.01975|0.0198|0.01974|0.01972|0.01967|0.01965|0.03706|0.05888|0.05916|0.05928|0.05936|0.05937|0.05935|0.05936|0.05933|0|0|0|0|0|0|0|23|14|11|14|14|10|19|20|37|0|0|0|0|0|0|0|0|0.00529|0.00599|0.00456|0.00601|0.00638|0.00554|0.00893|0.01386|0.01029|0.00907|0.0089|0.00825|0.0075|0.00854|0.01001|0.00855|0.00533|0.01485|0.01112|0.0097|0.00533|0.00613|0.00462|0.00313|-0.0051|-0.00495|-0.00497|-0.00522|-0.006|-0.00646|-0.01182|-0.01461|-0.00995|-0.00895|-0.0091|-0.00749|-0.00814|-0.00887|-0.00896|-0.01116|-0.00594|-0.01434|-0.01156|-0.00935|-0.0051|-0.00426|-0.00512|-0.00331|215|206|161|107|129|167|210|351|332|322|328|323|307|331|347|262|267|357|356|356|335|130|334|310|||||||||||||||||||||||||
2025-05-22 06:50:15|IX.D.SMI.IFM.IP|13293|2025-05-20 00:00:00|2025-05-20 23:59:50|12386.9|2.7|0.02648|2025-05-21|0.01616|15|0.081073|7|-0.089166|6|2025-05-21|0.04844|0.04844|0.04846|0.04846|0.04847|0.04848|0.0162|0.01621|0.01622|0.01623|0.01625|0.01622|0.01621|0.01618|0.01617|0.01616|0.01616|0.01623|0.01627|0.01637|0.04885|0.04884|0.04884|0.04883|0|0|0|0|0|0|2|6|4|4|6|3|4|4|6|14|1|2|0|1|0|0|0|0|0.00482|0.00709|0.00555|0.00646|0.00745|0.00656|0.00741|0.01112|0.007|0.00616|0.00713|0.00638|0.00694|0.00809|0.00926|0.00808|0.00573|0.01486|0.01021|0.00958|0.00445|0.00488|0.00386|0.00257|-0.00468|-0.00524|-0.00691|-0.00463|-0.00642|-0.00643|-0.00864|-0.01102|-0.00608|-0.00703|-0.00686|-0.00652|-0.0076|-0.0096|-0.00805|-0.00808|-0.00571|-0.01432|-0.01014|-0.00971|-0.00472|-0.00344|-0.00445|-0.00257|184|132|108|96|90|118|270|323|285|276|301|302|307|337|347|341|313|357|351|356|337|125|333|310|||||||||||||||||||||||||
2025-05-22 06:50:16|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:17|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:17|CC.D.VSTOXX.UNC.IP|3196|2025-05-20 00:15:00|2025-05-20 20:00:00|18.48|13.4|1.03146|2025-05-21|0.40527|20|0.596853|3|-0.593312|0|2025-05-21|1.02345|1.17068|1.04677|0.92127|0.57359|0.43115|0.42959|0.42913|0.42633|0.42215|0.41674|0.42055|0.41948|0.42218|0.42528|0.43075|0.43196|0.4253|0.42339|0.40722|0.40527||||0|0|0|0|1|0|10|26|42|30|17|36|43|49|26|57|3|7|2|9|0||||0.05429|0.2166|0.32468|0.54259|0.50984||0.10724|0.12511|0.12463|0.10557|0.13028||0.12253||0.14631|0.14839|0.11891|0.14117|0.13988|0.15662|||||-0.49633|-0.1084|-0.32362|-0.53358|-0.37743|-0.16155|-0.14303|-0.14298|-0.1594|-0.10556|-0.09835|-0.0523|-0.10477|-0.14088|-0.15916|-0.16665|-0.13923|-0.14204|-0.12318|-0.14343|||||25|15|9|51|39|8|29|23|23|50|64|29|23|27|64|46|53|164|89|156|1|||||||||||||||||||||||||
2025-05-22 06:50:18|CC.D.VIX.UME.IP|3192|2025-05-20 20:30:00|2025-05-20 23:59:40|19.42|17.8|0.34934|2025-05-21|0.76342|22|0.482393|19|-0.489476|17|2025-05-21|0.8242|0.82275|0.82301|0.82559|0.82276|0.82313|0.8171|0.8148|0.81506|0.80795|0.80297|0.81107|0.80914|0.8051|0.80937|0.8164|0.81916|0.79119|0.7794|0.7702|0.76544||0.76342|0.76577|7|6|4|19|25|10|12|12|5|16|12|12|12|29|39|35|29|44|33|55|111||11|28|0.103|0.10283|0.10283|||0.1032|0.17242|0.16571|0.17855|0.18151|0.165|0.17234|0.15186|0.19323|0.14289|0.20359|0.22229|0.18462|0.20168|0.20905|||0.17529|0.04801|-0.14163|-0.15408|-0.10283||-0.10283|-0.10283|-0.15308|-0.13077|-0.17463|-0.13262|-0.14494|-0.14189|-0.15161|-0.16753|-0.14195|-0.16987|-0.13621|-0.19693|-0.21023|-0.19112|-0.23946||-0.14303|-0.09547|18|13|12|1|3|10|48|22|32|34|46|29|49|72|115|27|35|221|176|174|16|18|10|||||||||||||||||||||||||
2025-05-22 06:50:18|IR.D.FGBM.FWM2.IP|7488|2025-05-20 00:15:00|2025-05-20 19:59:50|11852|125.7|5.58879|2025-05-21|0.02531|11|0.008443|9|-0.016873|11|2025-05-21|67.86557|60.72482|71.4364|75.00632|90.91139|15.40601|7.1672|4.10589|4.07845|2.0658|0.02532|0.02531|3.25044|0.02545|0.02531|6.1776|8.35725|20.85385|40.01562|27.60571|||||12|18|29|5|18|77|139|307|315|355|312|298|300|554|379|296|115|83|57|53|||||0.00842|0.00842|0.00843|0.00843||0.00843|0.00843|0.00843|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|||||-0.00842|-0.00842|-0.00843|||-0.00843|-0.00883|-0.00843|-0.00843|-0.00844|-0.00844|-0.00964|-0.00844|-0.00844|-0.00949|-0.00844|-0.00844|-0.00844|-0.00844|-0.00844|||||28|28|14|16|11|26|98|98|74|49|45|55|62|58|65|65|24|72|20|29|||||||||||||||||||||||||
2025-05-22 06:50:19|IR.D.FLG.FWM1.IP|6092|2025-05-20 07:00:00|2025-05-20 16:59:50|9112.5|51.9|0.01317|2025-05-21|0.02204|7|0.02753|7|-0.033162|10|2025-05-21||||||||0.02204|0.02208|0.0221|0.02211|0.02211|0.02211|0.0221|0.02208|0.02208|0.02208|||||||||||||||65|61|62|87|53|45|66|96|66|26|||||||||||||||0.01027|0.00841|0.00829|0.00944|0.00819|0.00881|0.00913|0.00839|0.00813|0.00744|||||||||||||||-0.01032|-0.00839|-0.00757|-0.00921|-0.00805|-0.00744|-0.00773|-0.00793|-0.0091|-0.0071||||||||247|161|129|155|159|152|208|194|156|126|||||||||||||||||||||||||
2025-05-22 06:50:20|IR.D.ULTRA100.FWM2.IP|6884|2025-05-20 22:00:00|2025-05-20 23:59:50|11357.4|55.3|0.01419|2025-05-21|0.03462|0|0.082982|17|-0.136973|17|2025-05-21|0.03462|0.03467|0.03474|0.03476|0.03476|0.03476|0.03481|0.03481|0.03491|0.03494|0.03494|0.03492|0.03493|0.03489|0.03485|0.03484|0.03489|0.03513|0.03522|0.03522|0.03525||0.03534|0.03534|16|19|32|16|40|20|35|34|38|39|35|80|181|74|231|71|71|326|129|197|97||24|12|0.01414|0.02023|0.02361|0.01787|0.01651|0.01347|0.01822|0.01932|0.01941|0.02039|0.02027|0.02057|0.0222|0.02514|0.02554|0.02233|0.01963|0.03067|0.02381|0.02127|0.01884||0.0173|0.01679|-0.01509|-0.01722|-0.02023|-0.01716|-0.0278|-0.01912|-0.02363|-0.02138|-0.019|-0.01907|-0.0218|-0.02221|-0.02287|-0.02394|-0.0257|-0.02427|-0.02384|-0.0314|-0.02397|-0.02664|-0.0215||-0.02142|-0.01326|90|67|53|46|33|31|113|119|100|77|88|104|129|162|143|136|92|251|130|100|104|76|40|||||||||||||||||||||||||
2025-05-22 06:50:20|IR.D.BOND100.FWM2.IP|5906|2025-05-20 22:00:00|2025-05-20 23:59:50|11252.7|94.7|0.01257|2025-05-21|0.03557|0|0.056457|12|-0.097639|17|2025-05-21|0.03557|0.03562|0.03566|0.03568|0.03568|0.03568|0.03572|0.03572|0.0358|0.03581|0.03581|0.03579|0.03581|0.03578|0.03576|0.03575|0.03579|0.03599|0.03608|0.03607|0.03609||0.03616|0.03617|27|19|25|20|36|33|58|60|44|55|56|103|133|367|440|160|113|500|207|161|178||44|32|0.02283|0.0224|0.02354|0.02141|0.02349|0.02837|0.01696|0.02533|0.02408|0.01765|0.0229|0.02312|0.0266|0.02544|0.02566|0.02171|0.02487|0.02637|0.02814|0.02796|||0.0219|0.02805|-0.02369|-0.02091|-0.02193|-0.02141|-0.02854|-0.01762|-0.02206|-0.0245|-0.02639|-0.02039|-0.02088|-0.0225|-0.02391|-0.02319|-0.02857|-0.02605|-0.02496|-0.03011|-0.02818|-0.02697|-0.02808||-0.02455|-0.02139|65|69|47|33|19|32|79|84|60|42|68|102|103|119|114|107|58|181|91|47|33|65|28|||||||||||||||||||||||||
2025-05-22 06:50:21|IR.D.10YEAR100.FWM2.IP|7154|2025-05-20 22:00:00|2025-05-20 23:59:50|11020.7|192.1|0.00951|2025-05-21|0.0363|0|0.028314|17|-0.042933|17|2025-05-21|0.0363|0.03632|0.03635|0.03636|0.03636|0.03637|0.03638|0.03638|0.03641|0.03643|0.03642|0.03641|0.03643|0.03642|0.03642|0.03642|0.03643|0.0365|0.03652|0.03651|0.03653||0.03655|0.03656|102|409|271|131|87|297|197|259|182|306|319|311|798|711|439|499|612|766|486|451|561||325|110|0.01426|0.01377|0.01454|0.01436|0.01045|0.01121|0.01416|0.0137|0.01402|0.01309|0.01378|0.01229|0.01407|0.01419|0.0134|0.01457|0.01417|0.01439|0.0137|0.01461|0.01411||0.01316|0.01394|-0.01286|-0.01235|-0.0109||-0.01454|-0.01236|-0.01355|-0.0141|-0.01441|-0.0126|-0.01411|-0.01434|-0.01421|-0.01392|-0.01481|-0.01381|-0.01397|-0.01468|-0.01364|-0.01399|-0.01279||-0.01109|-0.01279|62|38|27|25|33|21|93|94|49|44|63|69|87|110|97|95|52|198|109|52|46|38|40|||||||||||||||||||||||||
2025-05-22 06:50:22|IR.D.JGB.FWM2.IP|2400|2025-05-20 23:45:00|2025-05-20 23:59:10|13909|0.6|0.19436|2025-05-21|0.02876|5|0.086561|20|-0.021601|17|2025-05-21|0.02877|0.02877||0.02877|0.02877|0.02876|0.02876|0.02876|0.02877|2.20207|0.02879|0.0288|0.0288|0.0288|0.02878|0.02878|0.02879|0.02881|0.02883|0.02884|6.69808|||0.02884|1|1||1|1|1|0|0|0|1|0|1|0|1|0|0|0|0|0|0|0|||1|0.00785|0.00719||0.00719|0.00779|0.00788|0.00719|0.00719|0.00719|0.0072|0.0072|0.0072|0.0072|0.0072|0.0072|0.00791|0.0072|0.0078|0.00793|0.00721|0.02164|||0.01021|-0.00834|-0.00848||-0.00719|-0.00719|-0.00719|-0.00863|-0.00822|-0.00719|-0.00822|-0.0072|-0.0072|-0.0072|-0.0072|-0.00719|-0.00804|-0.0072|-0.0084|-0.00757|-0.00721|-0.00992|||-0.00786|157|132|69|100|143|39|62|67|46|54|46|79|60|104|86|50|123|96|47|45|54|||||||||||||||||||||||||
2025-05-22 06:50:23|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:24|IR.D.FOAT.FWM2.IP|7672|2025-05-20 00:15:00|2025-05-20 18:59:10|12478|50.1|11.41238|2025-05-21|3.18431|14|0.024157|13|-0.0642|6|2025-05-21|67.75668|66.68211|66.68205|81.82621|72.23471|54.18506|25.52154|9.3828|11.26645|5.26745|5.95966|7.59615|8.09126|9.98693|3.18431|8.60877|26.18419|46.17653|34.02741||||||3|11|1|1|12|3|22|72|85|122|98|71|85|113|110|56|31|20|16|||||||0.00802|||||0.00844|0.00885|0.00829|0.0084|0.00806|0.0091|0.00838|0.00844|0.00869|0.00843|0.00805|0.00806|0.00806||||||-0.00802||-0.00802|-0.00803|-0.00803|-0.00803|-0.01124|-0.00821|-0.0085|-0.00848|-0.00856|-0.00824|-0.00805|-0.00825|-0.00852|-0.00829|-0.00805|-0.00806|-0.01075||||||31|27|24|11|18|24|204|214|187|153|152|172|149|201|159|140|65|130|50|||||||||||||||||||||||||
2025-05-22 06:50:24|IR.D.FBTP.FWM2.IP|6594|2025-05-20 06:01:10|2025-05-20 16:59:50|11968|69.3|3.73788|2025-05-21|0.70383|14|0.01675|10|-0.033383|14|2025-05-21|||||||13.78082|5.18004|4.93116|4.86758|5.07148|3.1272|7.37231|5.16806|0.70383|5.87938|29.65943||||||||||||||30|75|139|123|143|118|109|125|121|96|25||||||||||||||0.00892|0.00878|0.00855|0.00838|0.00866|0.00836|0.00837|0.00891|0.00935|0.00876|0.00835||||||||||||||-0.00899|-0.00871|-0.00857|-0.00838|-0.00838|-0.00836|-0.00867|-0.00887|-0.00963|-0.00869|-0.00835||||||||211|214|184|145|159|162|150|195|151|137|81|||||||||||||||||||||||||
2025-05-22 06:50:25|IR.D.05YEAR100.FWM2.IP|6289|2025-05-20 22:00:00|2025-05-20 23:59:50|10744.7|270.9|0.00672|2025-05-21|0.01857|0|0.022364|17|-0.021407|17|2025-05-21|0.01857|0.01857|0.01858|0.01858|0.01858|0.01859|0.01859|0.01859|0.0186|0.0186|0.0186|0.0186|0.0186|0.0186|0.0186|0.01861|0.01861|0.01863|0.01863|0.01862|0.01863||0.01863|0.01863|55|66|51|36|67|127|102|101|86|110|111|1138|733|292|313|1987|312|1276|350|684|331||73|34|0.0064|0.00593|0.00666|0.0052|0.00558|0.00669|0.00687|0.00665|0.00666|0.00643|0.00632|0.00679|0.00694|0.00692|0.00744|0.00687|0.00658|0.00757|0.00677|0.00725|0.00683||0.00522|0.00613|-0.00501|-0.0065|-0.00491|-0.00619|-0.00595|-0.00632|-0.00762|-0.00749|-0.00692|-0.00672|-0.00727|-0.00697|-0.00711|-0.00679|-0.00782|-0.00701|-0.00611|-0.00774|-0.00716|-0.00641|-0.00699||-0.00745|-0.00522|73|83|50|36|32|39|119|94|55|51|63|87|134|129|113|97|66|209|123|80|45|51|45|||||||||||||||||||||||||
2025-05-22 06:50:26|CC.D.DX.UME.IP|16021|2025-05-20 00:00:00|2025-05-20 20:59:50|9955.7|1.7|0.04982|2025-05-21|0.05028|0|0.032281|13|-0.035296|13|2025-05-21|0.05028|0.05028|0.05037|0.05041|0.05043|0.05044|0.05047|0.0504|0.05038|0.05038|0.05047|0.05043|0.0504|0.05043|0.05047|0.05048|0.0505|0.05051|0.05048|0.05044|0.05042|0.05043|||2|2|2|2|1|1|2|3|2|1|2|2|2|2|4|2|1|3|1|2|1|0|||0.00277|0.00291|0.00374|0.0028|0.00264|0.00321|0.00579|0.00496|0.00399|0.00358|0.0045|0.00397|0.0047|0.00502|0.00541|0.0043|0.00325|0.00515|0.00363|0.00315|0.00263||||-0.0034|-0.00277|-0.00451|-0.00359|-0.00279|-0.00341|-0.00595|-0.00469|-0.00424|-0.00379|-0.00482|-0.00422|-0.00509|-0.00529|-0.00625|-0.00457|-0.00332|-0.00496|-0.00304|-0.00266|-0.00291||||320|321|348|312|273|330|358|350|348|344|356|346|356|359|358|353|310|352|336|335|242|1|||||||||||||||||||||||||
2025-05-22 06:50:28|CS.D.BITCOIN.CFE.IP|19424|2025-05-20 00:00:00|2025-05-20 23:59:50|106845|21.2|0.04857|2025-05-21|0.04748|23|0.249982|23|-0.326361|23|2025-05-21|0.0487|0.04869|0.0488|0.04862|0.04856|0.04836|0.04829|0.04859|0.04882|0.04893|0.04893|0.04881|0.04878|0.04871|0.0483|0.04773|0.0476|0.04827|0.04864|0.04834|0.04805|0.04801|0.04786|0.04748|23|22|22|21|22|21|18|24|23|22|20|22|21|23|19|25|27|26|19|18|19|7|20|25|0.01542|0.01087|0.01166|0.00893|0.01354|0.01403|0.01264|0.01717|0.01005|0.01021|0.00894|0.00904|0.00906|0.01769|0.02211|0.03001|0.02471|0.04203|0.02715|0.02581|0.01709|0.01179|0.01286|0.03103|-0.01784|-0.01116|-0.01083|-0.00823|-0.0156|-0.01416|-0.01165|-0.02557|-0.01229|-0.01088|-0.00994|-0.00852|-0.00947|-0.01776|-0.02183|-0.03168|-0.02382|-0.0472|-0.02808|-0.02399|-0.01919|-0.01223|-0.01349|-0.0306|360|360|360|356|352|355|348|357|357|360|354|359|355|360|358|360|360|360|360|358|356|307|360|360|||||||||||||||||||||||||
2025-05-22 06:50:30|CS.D.ETHUSD.CFE.IP|19592|2025-05-20 00:00:00|2025-05-20 23:59:50|2524.3|16.1|0.05126|2025-05-21|0.05006|6|0.468441|17|-0.512593|17|2025-05-21|0.05143|0.05123|0.05143|0.0511|0.05103|0.0504|0.05006|0.0507|0.051|0.05141|0.05148|0.05112|0.05121|0.05123|0.05091|0.05066|0.05028|0.05169|0.0524|0.05225|0.05192|0.05183|0.05163|0.05093|15|15|13|12|12|17|17|21|17|12|9|12|11|17|23|22|19|28|20|19|12|8|14|22|0.029|0.02647|0.02286|0.02017|0.022|0.03744|0.03546|0.03889|0.02836|0.02355|0.01728|0.01926|0.01881|0.03628|0.04107|0.04293|0.03929|0.09074|0.05401|0.03829|0.02724|0.02277|0.0301|0.05561|-0.02921|-0.0239|-0.02523|-0.02323|-0.02405|-0.02817|-0.03009|-0.0499|-0.03051|-0.03128|-0.02133|-0.02165|-0.02003|-0.03685|-0.03952|-0.05248|-0.04241|-0.09592|-0.05375|-0.04081|-0.0347|-0.028|-0.02541|-0.05175|359|360|359|353|352|359|360|360|359|355|344|353|355|358|360|360|360|360|359|360|358|330|358|359|||||||||||||||||||||||||
2025-05-22 06:50:31|CS.D.CRYPTOB10.CFD.IP|19740|2025-05-20 00:00:00|2025-05-20 23:59:50|20258.96|9.4|0.39278|2025-05-21|0.38496|16|0.220164|17|-0.209407|23|2025-05-21|0.39486|0.39431|0.39529|0.39247|0.39136|0.38896|0.38816|0.39146|0.39364|0.39543|0.39517|0.39317|0.39331|0.39336|0.39091|0.3874|0.38496|0.3917|0.39495|0.39327|0.39108|0.39086|0.38943|0.38561|9|9|9|9|9|10|10|10|9|9|9|9|9|9|10|10|10|10|10|10|9|9|9|10|0.00903|0.00775|0.00807|0.00755|0.01174|0.01082|0.01057|0.01139|0.00701|0.00636|0.00531|0.00627|0.00541|0.01149|0.01603|0.01799|0.01554|0.02711|0.02038|0.01596|0.00851|0.00812|0.00963|0.01931|-0.00983|-0.00721|-0.00886|-0.00709|-0.00935|-0.00823|-0.00938|-0.01542|-0.00834|-0.0085|-0.00626|-0.00586|-0.00586|-0.0102|-0.01159|-0.0194|-0.01383|-0.03343|-0.0177|-0.01324|-0.01033|-0.00699|-0.00736|-0.02071|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|360|360|360|358||||0|||||0||0|||||0|0||0||0|0|||
2025-05-22 06:50:32|CS.D.USDBRL.MINI.IP|4402|2025-05-20 11:11:00|2025-05-20 18:59:50|57165|6.2|0.08777|2025-05-21|0.08761|11|0.046452|12|-0.066684|12|2025-05-21||||||||||||0.08761|0.08778|0.08778|0.08789|0.08786|0.08787|0.08787|0.08788|||||||||||||||||1|8|7|6|5|4|6|5||||||||||||||||||0.01108|0.01025|0.00782|0.00737|0.00502|0.00821|0.00553||||||||||||||||||-0.01437|-0.01038|-0.00855|-0.00562|-0.00638|-0.00782|-0.00612||||||1|347|347|329|291|221|335|297|||||||||||||||||||||||||
2025-05-22 06:50:33|CS.D.USDINR.MINI.IP|8073|2025-05-20 01:01:00|2025-05-20 19:58:50|8559.7|3.2|0.26075|2025-05-21|0.20273|5|0.072421|6|-0.067683|6|2025-05-21||0.29213|0.29196|0.29182|0.22713|0.20273|0.22645|0.23473|0.29171|0.29173|0.29201|0.29206|0.29206|0.29216|0.29199|0.29193|0.29189|0.29195|0.29192|0.29197||||||3|2|4|3|3|3|4|3|3|3|3|3|3|4|3|2|3|2|2||||||0.0066|0.0067|0.00385|0.0071|0.00403|0.00687|0.00723|0.00285|0.003|0.00232|0.00312|0.00241|0.0028|0.00355|0.00299|0.00227|0.00307|0.00253|0.00237||||||-0.00712|-0.00522|-0.00459|-0.00649|-0.00499|-0.00986|-0.00676|-0.00268|-0.00295|-0.00282|-0.00252|-0.00342|-0.00287|-0.00336|-0.00253|-0.00245|-0.0028|-0.00279|-0.00242|||||154|112|200|157|216|262|231|196|136|202|158|172|243|247|209|144|222|87|158|||||||||||||||||||||||||
2025-05-22 06:50:33|CS.D.USDTWD.MINI.IP|5079|2025-05-20 01:01:00|2025-05-20 19:57:50|29920|2.4|0.15261|2025-05-21|0.07101|15|0.087772|1|-0.125594|10|2025-05-21||0.10133|0.08231|0.08496|0.07484|0.08815|0.08666|0.08022|0.08505|0.08312|0.15005|0.19015|0.79518|1.07871|0.08071|0.07101|0.1204|1.65486|0.08908|0.16102||||||3|3|2|2|2|3|2|2|2|2|2|2|2|2|2|2|2|1|2||||||0.0081|0.00852|0.00488|0.00577|0.00451|0.00815|0.00896|0.00225|0.00751|0.01506|0.00838|0.01046|0.00654|0.00945|0.00508|0.00516|0.0092|0.00168|0.01347||||||-0.00951|-0.00827|-0.00652|-0.00334|-0.00787|-0.00712|-0.00588|-0.00503|-0.00814|-0.01482|-0.02486|-0.01429|-0.00794|-0.00816|-0.00607|-0.01098|-0.00589|-0.00168|-0.00946|||||196|237|131|61|78|232|135|81|73|158|123|161|102|85|100|39|64|27|58|||||||||||||||||||||||||
2025-05-22 06:50:35|CS.D.EURGBP.MINI.IP|17055|2025-05-20 00:00:00|2025-05-20 23:59:20|8425.2|5.1|0.98303|2025-05-21|0.01155|10|0.034432|6|-0.118594|6|2025-05-21|0.01557|0.01466|0.01638|0.01753|0.01392|0.01406|0.01471|0.01175|0.01173|0.01296|0.01155|0.01287|0.01347|0.01307|0.01191|0.01307|0.31757|0.01519|0.01335|0.01204|0.80641|43.47795|2.5572|0.01777|4|4|6|5|4|6|10|8|5|5|6|6|7|7|8|7|5|10|7|6|5|2|4|2|0.00259|0.00263|0.00378|0.00308|0.00226|0.00346|0.00578|0.00481|0.00335|0.00377|0.00375|0.00363|0.00395|0.0036|0.00433|0.00315|0.00295|0.00369|0.0031|0.00237|0.0024|0.00341|0.00333|0.00227|-0.00279|-0.00284|-0.00318|-0.00235|-0.00217|-0.00328|-0.0059|-0.00413|-0.00351|-0.00343|-0.00355|-0.00364|-0.00362|-0.00351|-0.00424|-0.00359|-0.00287|-0.00363|-0.003|-0.00243|-0.00262|-0.00343|-0.00282|-0.00224|297|285|339|313|306|331|360|355|339|335|352|345|357|352|357|353|328|356|344|332|253|182|276|237|||||||||||||||||||||||||
2025-05-22 06:50:36|CS.D.EURUSD.MINI.IP|17992|2025-05-20 00:00:00|2025-05-20 23:59:50|11288|7.3|0.19015|2025-05-21|0.00548|8|0.0441|14|-0.03703|14|2025-05-21|0.30032|0.29738|0.00713|0.00797|0.33592|0.00649|0.00692|0.00598|0.00548|0.00619|0.00588|0.00599|0.00588|0.00562|0.00604|0.00587|0.00565|0.00656|0.29294|0.0058|0.00818|0.05827|0.94889|0.31382|6|5|8|6|4|6|14|12|8|7|11|8|11|11|14|9|5|12|6|6|4|1|5|4|0.0032|0.00324|0.00569|0.00447|0.00287|0.00472|0.00785|0.00586|0.00439|0.00435|0.0053|0.00484|0.00587|0.00567|0.00723|0.00485|0.00389|0.00559|0.00357|0.00321|0.00361|0.00221|0.00309|0.00309|-0.0032|-0.00351|-0.00452|-0.00347|-0.00326|-0.00396|-0.00684|-0.00549|-0.00479|-0.00407|-0.00549|-0.00499|-0.00588|-0.00572|-0.00632|-0.00489|-0.00373|-0.00562|-0.00393|-0.00354|-0.00248|-0.00177|-0.00424|-0.00271|340|344|356|344|304|333|360|360|357|355|359|349|357|358|360|357|345|356|348|343|247|48|320|326|||||||||||||||||||||||||
2025-05-22 06:50:37|CS.D.GBPUSD.MINI.IP|17569|2025-05-20 00:00:00|2025-05-20 23:59:50|13396.7|6.9|0.21328|2025-05-21|0.00674|10|0.120612|6|-0.05218|12|2025-05-21|0.00818|0.00736|0.00876|0.0106|0.0074|0.00735|0.00812|0.00686|0.00718|0.00792|0.00674|0.00704|0.0078|0.0079|0.0068|0.0071|0.00695|0.00729|0.00723|0.00722|1.40488|15.6917|3.13878|0.00955|5|5|7|5|3|5|15|12|7|7|9|9|11|12|12|10|6|10|6|6|4|1|4|3|0.00303|0.00281|0.00397|0.00276|0.00242|0.00261|0.00835|0.00555|0.00431|0.00451|0.0052|0.00492|0.00561|0.00513|0.00622|0.00475|0.00338|0.0044|0.00291|0.00281|0.00304|0.00328|0.00339|0.00242|-0.00265|-0.00277|-0.00394|-0.00273|-0.00247|-0.00302|-0.00809|-0.00626|-0.00491|-0.00407|-0.00519|-0.00524|-0.0061|-0.00577|-0.00533|-0.00455|-0.00393|-0.00481|-0.00342|-0.00308|-0.00244|-0.01205|-0.00384|-0.00207|328|333|351|327|298|316|360|358|348|348|357|354|360|359|360|359|335|357|352|342|215|64|288|284|||||||||||||||||||||||||
2025-05-22 06:50:38|CS.D.NZDUSD.MINI.IP|17067|2025-05-20 00:00:00|2025-05-20 23:59:50|5926.8|4.8|0.04102|2025-05-21|0.03057|17|0.047162|21|-0.042144|7|2025-05-21|0.032|0.03302|0.03416|0.04153|0.03238|0.03153|0.03837|0.03161|0.03221|0.03093|0.03283|0.03216|0.03188|0.03631|0.03201|0.03231|0.03081|0.03057|0.03203|0.03116|0.04343|0.09768|0.05914|0.03426|5|4|6|5|4|4|8|7|5|4|6|5|7|7|7|6|4|8|4|4|3|4|3|3|0.00591|0.00522|0.00784|0.00601|0.00505|0.00647|0.00772|0.00646|0.00602|0.00482|0.00818|0.0059|0.00702|0.007|0.00738|0.00603|0.00458|0.00645|0.00605|0.00417|0.0055|0.00751|0.00506|0.00565|-0.00561|-0.0058|-0.00749|-0.00595|-0.00546|-0.00682|-0.00778|-0.00754|-0.00594|-0.00509|-0.00662|-0.00643|-0.00738|-0.00749|-0.00639|-0.00596|-0.00438|-0.0066|-0.00562|-0.00502|-0.00505|-0.00759|-0.00493|-0.00381|329|322|333|334|295|318|353|346|339|324|353|338|360|360|353|351|322|349|329|325|218|211|227|248|||||||||||||||||||||||||
2025-05-22 06:50:39|CS.D.USDCAD.MINI.IP|15596|2025-05-20 00:00:00|2025-05-20 23:59:40|13907.9|4.8|0.05217|2025-05-21|0.01054|16|0.022333|7|-0.020933|19|2025-05-21|0.01511|0.0151|0.01557|0.01916|0.01512|0.01513|0.3051|0.0152|0.01517|0.01512|0.32375|0.01513|0.01514|0.0148|0.01271|0.01491|0.01054|0.01151|0.01144|0.30625|0.01495|0.0599|0.67998|0.0132|4|4|4|3|3|3|6|5|4|3|5|4|8|9|11|8|5|9|6|5|3|1|2|2|0.00218|0.0024|0.00244|0.00215|0.00198|0.00237|0.0033|0.00334|0.00278|0.00233|0.003|0.00322|0.00358|0.00388|0.00359|0.00432|0.00331|0.00451|0.00365|0.00316|0.00318|0.01083|0.00406|0.00183|-0.00253|-0.00227|-0.00278|-0.00269|-0.00201|-0.00218|-0.00334|-0.00303|-0.00251|-0.00243|-0.00314|-0.00252|-0.00392|-0.00393|-0.00491|-0.00396|-0.0035|-0.00446|-0.00306|-0.0036|-0.00329|-0.01299|-0.00288|-0.00197|293|303|299|245|264|268|345|321|314|288|324|313|350|351|357|357|336|352|339|338|172|43|152|235|||||||||||||||||||||||||
2025-05-22 06:50:41|CS.D.USDCHF.MINI.IP|17886|2025-05-20 00:00:00|2025-05-20 23:59:50|8266.3|7|0.14052|2025-05-21|0.02574|12|0.042571|5|-0.046102|14|2025-05-21|0.02905|0.02905|0.02916|0.02954|0.02918|0.02919|0.02756|0.02646|0.02765|0.02756|0.02826|0.02761|0.02574|0.02742|0.02728|0.02762|0.02909|0.02897|0.02902|0.02906|0.4489|0.0788|1.97703|0.34352|6|6|7|5|4|5|10|10|8|7|9|7|10|10|12|8|5|11|6|5|4|2|6|4|0.00505|0.00456|0.00576|0.00359|0.00403|0.00506|0.00779|0.008|0.00703|0.00608|0.00775|0.00646|0.00745|0.00729|0.00789|0.00594|0.00436|0.00739|0.00472|0.00397|0.00316|0.01212|0.00501|0.00346|-0.00517|-0.0046|-0.00702|-0.0048|-0.00392|-0.00494|-0.00849|-0.00685|-0.00575|-0.00619|-0.00674|-0.00571|-0.00751|-0.00764|-0.00814|-0.00555|-0.00439|-0.00766|-0.00462|-0.00383|-0.00332|-0.00606|-0.00375|-0.00389|348|338|348|334|312|330|360|359|357|351|358|355|359|359|360|355|339|356|350|342|240|36|309|318|||||||||||||||||||||||||
2025-05-22 06:50:42|CS.D.USDCNH.MINI.IP|18921|2025-05-20 00:00:00|2025-05-20 23:59:50|72125.6|9.3|0.10036|2025-05-21|0.00838|13|0.025497|0|-0.02677|2|2025-05-21|0.01664|0.01287|0.00899|0.01146|0.01099|0.00868|0.01053|0.00921|0.00854|0.01041|0.01131|0.00979|0.01016|0.00838|0.0088|0.00954|0.00869|0.00962|0.01313|0.01329|0.01702|1.53688|0.35439|0.01666|12|18|17|12|8|12|15|13|10|9|9|8|11|13|14|11|7|10|7|6|4|5|5|6|0.00279|0.00304|0.00246|0.00195|0.00135|0.00162|0.0022|0.00178|0.0016|0.00156|0.00192|0.00121|0.00134|0.00139|0.00159|0.0014|0.00119|0.00118|0.00121|0.00116|0.001|0.0008|0.00235|0.00184|-0.00266|-0.00322|-0.00292|-0.00225|-0.00142|-0.00137|-0.0023|-0.00163|-0.00141|-0.00147|-0.00182|-0.00119|-0.00147|-0.00133|-0.00196|-0.00132|-0.00111|-0.00124|-0.00146|-0.00121|-0.00067|-0.00089|-0.00265|-0.00146|354|360|360|359|353|357|360|359|357|360|350|355|360|360|359|360|350|357|344|341|276|279|334|332|||||||||||||||||||||||||
2025-05-22 06:50:44|CS.D.USDDKK.MINI.IP|19504|2025-05-20 00:00:00|2025-05-20 23:59:50|66069.3|14.1|0.1898|2025-05-21|0.0228|8|0.036347|14|-0.04059|14|2025-05-21|0.02804|0.02488|0.02458|0.0281|0.02417|0.02366|0.02363|0.02297|0.0228|0.02282|0.02293|0.0228|0.02282|0.02283|0.02297|0.02289|0.02281|0.02326|0.0228|0.02429|0.02732|5.52101|0.32095|0.03043|11|11|14|12|11|17|21|21|18|15|20|17|18|19|20|17|11|19|12|12|5|3|11|9|0.0033|0.00339|0.00495|0.00333|0.00309|0.00452|0.00675|0.00581|0.005|0.00392|0.00544|0.00489|0.0057|0.00566|0.00651|0.00496|0.00335|0.00609|0.00381|0.00343|0.00234|0.00115|0.00392|0.00231|-0.00338|-0.00313|-0.00579|-0.00385|-0.00303|-0.0045|-0.00754|-0.00509|-0.00458|-0.00438|-0.00561|-0.00455|-0.006|-0.00585|-0.00675|-0.00492|-0.00361|-0.00552|-0.00357|-0.00302|-0.00284|-0.00114|-0.0037|-0.00289|357|360|359|360|358|360|360|360|360|360|360|360|360|360|360|360|359|360|360|358|325|276|357|359|||||||||||||||||||||||||
2025-05-22 06:50:45|CS.D.USDHUF.MINI.IP|15728|2025-05-20 00:00:00|2025-05-20 23:59:50|35584.5|9.1|0.16019|2025-05-21|0.05626|8|0.149556|19|-0.090926|6|2025-05-21|0.32082|0.32005|0.32576|0.33191|0.32785|0.32195|0.06108|0.05649|0.05626|0.05689|0.05639|0.05637|0.05673|0.05635|0.05723|0.05667|0.06311|0.05635|0.0563|0.07347|0.08104|0.33804|0.33785|0.33238|10|12|8|6|6|5|13|10|6|5|7|6|9|10|20|18|26|11|9|4|2|2|3|3|0.0193|0.01924|0.01217|0.012|0.01517|0.01187|0.01014|0.00668|0.00516|0.00525|0.00677|0.00681|0.00586|0.00586|0.00647|0.0051|0.00552|0.00609|0.0041|0.02474|0.00738|0.00343|0.00438|0.00562|-0.01564|-0.01216|-0.01397|-0.01126|-0.01149|-0.00837|-0.01131|-0.00617|-0.00557|-0.0047|-0.00778|-0.00623|-0.00722|-0.00586|-0.00687|-0.00586|-0.01389|-0.00573|-0.00421|-0.00477|-0.00688|-0.00498|-0.00413|-0.0094|317|342|260|274|248|220|356|353|345|338|349|337|359|355|360|359|358|356|351|262|101|163|321|235|||||||||||||||||||||||||
2025-05-22 06:50:47|CS.D.USDJPY.MINI.IP|18633|2025-05-20 00:00:00|2025-05-20 23:59:50|14431.8|8.9|0.13555|2025-05-21|0.00487|16|0.110565|22|-0.079849|22|2025-05-21|0.00715|0.00607|0.00642|0.30117|0.29703|0.2941|0.00708|0.00595|0.00621|0.00601|0.00502|0.00579|0.00569|0.00571|0.00609|0.00581|0.00487|0.0053|0.00534|0.00532|1.4058|2.31602|2.57539|0.00598|11|9|9|6|5|7|13|13|10|8|12|10|12|15|16|11|6|19|10|8|4|2|8|6|0.00619|0.0061|0.00563|0.00393|0.00344|0.00416|0.0072|0.00674|0.0059|0.00432|0.00589|0.00547|0.0065|0.00686|0.00681|0.00528|0.00344|0.00736|0.00475|0.00392|0.00298|0.00659|0.01066|0.00484|-0.00656|-0.00558|-0.00616|-0.00497|-0.00399|-0.00476|-0.00789|-0.00633|-0.00568|-0.0048|-0.00709|-0.0052|-0.00638|-0.00657|-0.00706|-0.00504|-0.00354|-0.00696|-0.0042|-0.0038|-0.00312|-0.00522|-0.0089|-0.00573|357|359|359|341|344|349|360|360|360|360|359|360|360|360|360|359|349|359|359|357|286|88|352|344|||||||||||||||||||||||||
2025-05-22 06:50:48|CS.D.USDKRW.MINI.IP|11301|2025-05-20 00:01:00|2025-05-20 19:58:50|138912.8|7.9|0.09388|2025-05-21|0.07222|9|0.097662|11|-0.252756|0|2025-05-21|0.07787|0.07643|0.07379|0.07254|0.07231|0.07231|0.10008|0.10503|0.08913|0.07222|0.12252|0.14274|0.12254|0.13953|0.14621|0.1464|0.14631|0.14631|0.14924|0.17631|||||14|12|12|8|9|9|8|4|2|2|4|3|3|3|2|3|2|3|2|2|||||0.00942|0.0082|0.00679|0.00486|0.00463|0.00452|0.00889|0.00825|0.00669|0.0056|0.01036|0.01333|0.0088|0.00817|0.00789|0.00787|0.00639|0.00813|0.01132|0.01352|||||-0.01097|-0.00788|-0.00737|-0.00539|-0.00479|-0.00441|-0.00885|-0.01036|-0.00431|-0.0056|-0.01629|-0.01118|-0.01062|-0.00738|-0.00649|-0.00699|-0.0075|-0.00899|-0.01149|-0.02369|||||352|360|356|353|356|354|344|247|124|135|210|174|188|165|145|147|141|153|113|83|||||||||||||||||||||||||
2025-05-22 06:50:49|CS.D.USDMXN.MINI.IP|15512|2025-05-20 00:00:00|2025-05-20 23:59:40|192675.5|6.7|0.12856|2025-05-21|0.02615|15|0.070835|17|-0.040474|21|2025-05-21|0.04672|0.04671|0.04672|0.04609|0.04573|0.04605|0.04663|0.04209|0.03699|0.04377|0.03955|0.02945|0.02712|0.02654|0.02741|0.02615|0.02722|0.02653|0.03088|0.02843|0.03162|2.33016|1.47804|0.04646|3|4|4|3|2|6|7|9|6|7|7|8|11|11|12|10|7|9|7|5|5|1|2|3|0.00278|0.00191|0.00215|0.00282|0.0026|0.00194|0.00463|0.0043|0.00407|0.0027|0.00431|0.00382|0.00576|0.00558|0.00521|0.00338|0.00272|0.00575|0.00483|0.00434|0.00375|0.01161|0.00486|0.0025|-0.00215|-0.00205|-0.00248|-0.00291|-0.00204|-0.00197|-0.00344|-0.00438|-0.00373|-0.00263|-0.00409|-0.00408|-0.00516|-0.00592|-0.00548|-0.00423|-0.00367|-0.0041|-0.00441|-0.00385|-0.00422|-0.01533|-0.00507|-0.00196|234|272|239|227|188|245|311|322|298|288|320|325|354|353|356|355|314|348|318|283|237|46|211|206|||||||||||||||||||||||||
2025-05-22 06:50:51|CS.D.USDNOK.MINI.IP|19054|2025-05-20 00:00:00|2025-05-20 23:59:50|102470.5|26.3|0.05885|2025-05-21|0.02482|8|0.071986|22|-0.093494|6|2025-05-21|0.04881|0.04884|0.04894|0.04898|0.04895|0.04895|0.02899|0.02484|0.02482|0.02576|0.03024|0.02893|0.02508|0.02781|0.02586|0.02644|0.04297|0.04653|0.04161|0.04898|0.05945|0.19669|0.19615|0.67241|33|26|38|21|22|29|30|23|17|18|31|21|20|26|29|32|64|63|44|36|37|1|9|24|0.00481|0.00511|0.00595|0.00434|0.00485|0.006|0.01012|0.00694|0.00584|0.00628|0.00699|0.00568|0.00646|0.00729|0.00879|0.00701|0.00628|0.01113|0.00783|0.00492|0.007|0.00787|0.01173|0.0131|-0.00486|-0.005|-0.00643|-0.00488|-0.00441|-0.00756|-0.00945|-0.00681|-0.00648|-0.00644|-0.00778|-0.00592|-0.00736|-0.00738|-0.0087|-0.00684|-0.00575|-0.01125|-0.00842|-0.00448|-0.00925|-0.01224|-0.00916|-0.01397|359|359|359|351|353|352|360|360|359|358|360|360|360|360|360|360|360|360|356|359|350|45|339|347||||||||||||||||0|||||||||
2025-05-22 06:50:51|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:52|CS.D.USDSEK.MINI.IP|18792|2025-05-20 00:00:00|2025-05-20 23:59:50|96314.7|14.9|2.26358|2025-05-21|0.05299|11|0.07715|22|-0.073172|10|2025-05-21|6.81668|6.344|2.9501|6.94756|10.72447|4.75531|0.92031|0.345|0.05695|0.93993|0.05894|0.05299|0.33661|0.33549|0.93652|1.85949|5.79724|6.45046|3.79343|6.68816|3.68103|0.12116|0.12113|0.68209|11|18|12|10|10|10|18|17|12|12|18|12|16|18|21|16|17|17|12|13|19|4|9|11|0.00804|0.00866|0.00773|0.00599|0.00717|0.00826|0.01329|0.01046|0.0081|0.00869|0.01015|0.00875|0.01065|0.009|0.00951|0.00858|0.0085|0.00957|0.00742|0.00862|0.0108|0.00303|0.00985|0.01106|-0.00851|-0.00678|-0.00856|-0.00645|-0.00726|-0.00735|-0.0123|-0.01161|-0.0085|-0.0094|-0.01085|-0.0077|-0.01159|-0.00951|-0.01202|-0.00844|-0.00926|-0.0096|-0.0074|-0.00832|-0.00885|-0.00249|-0.00902|-0.01028|298|304|315|292|301|300|356|358|350|340|358|354|360|356|351|335|333|346|322|317|280|316|360|356|||||||||||||||||||||||||
2025-05-22 06:50:54|CS.D.USDSGD.MINI.IP|17911|2025-05-20 00:00:00|2025-05-20 23:59:40|12945.3|5.9|0.4606|2025-05-21|0.01258|5|0.06286|22|-0.048882|20|2025-05-21|0.01439|0.01474|0.01327|0.01658|0.01387|0.01258|0.01353|0.01344|0.01398|0.01401|0.01581|0.0155|0.299|1.99551|0.01497|0.91285|0.98665|0.01617|0.01737|0.87923|3.63719|0.1242|1.06123|3.72961|8|8|7|6|4|5|8|8|5|5|7|7|8|8|8|6|4|7|7|6|5|3|5|4|0.00326|0.0039|0.00301|0.00261|0.0024|0.0028|0.00407|0.00363|0.0028|0.00249|0.00358|0.0032|0.00356|0.00351|0.00311|0.00259|0.00256|0.00317|0.00248|0.00243|0.00372|0.00217|0.00357|0.00336|-0.00335|-0.00346|-0.00346|-0.00292|-0.00211|-0.00303|-0.00394|-0.00302|-0.00265|-0.00235|-0.00402|-0.00325|-0.0041|-0.00383|-0.00357|-0.00263|-0.00266|-0.00301|-0.00214|-0.00213|-0.00312|-0.00273|-0.00404|-0.00337|357|355|350|353|327|332|353|356|356|327|348|356|356|354|355|335|309|352|344|348|277|262|313|270|||||||||||||||||||||||||
2025-05-22 06:50:55|CS.D.USDZAR.MINI.IP|14343|2025-05-20 00:00:00|2025-05-20 23:59:40|179166|7|0.12833|2025-05-21|0.05026|14|0.078064|21|-0.081078|12|2025-05-21|0.0577|0.05997|0.0645|0.96985|0.06299|0.06282|0.05314|0.05105|0.05126|0.05099|0.05097|0.05167|0.0503|0.05052|0.05026|0.05071|1.47035|0.05038|0.05156|0.06828|0.08634|0.19059|0.19052|0.11039|4|5|5|4|4|3|11|10|10|8|9|10|10|9|14|10|14|9|9|4|2|2|3|4|0.00822|0.00874|0.00729|0.00614|0.00563|0.00481|0.00779|0.00623|0.00724|0.00524|0.00603|0.0072|0.00828|0.00645|0.0063|0.00561|0.00534|0.00541|0.0044|0.00356|0.00454|0.07806|0.0035|0.00674|-0.00391|-0.00479|-0.00407|-0.00431|-0.00461|-0.00268|-0.00658|-0.00881|-0.0069|-0.00483|-0.00625|-0.00499|-0.00788|-0.0069|-0.00607|-0.00472|-0.00542|-0.00517|-0.00386|-0.00291|-0.00301|-0.00696|-0.00404|-0.00306|234|258|258|231|264|257|347|341|342|326|336|325|348|349|358|339|353|341|338|289|140|6|135|214|||||||||||||||||||||||||
2025-05-22 06:50:56|CS.D.ALUMINIUM.MINI.IP|7485|2025-05-20 00:02:00|2025-05-20 17:58:30|2473.3|2.7|0.2445|2025-05-21|0.24112|6|0.229395|0|-0.140647|8|2025-05-21|0.24288|0.2432|0.24118|0.24383|0.24162|0.2451|0.24112|0.24138|0.2417|0.24291|0.24289|0.24295|0.24338|0.24349|0.24274|0.24269|0.24262|0.26938|||||||2|4|3|3|2|2|3|3|3|2|2|2|2|3|3|3|3|2|||||||0.02752|0.015|0.01626|0.01142|0.01534|0.02612|0.01562|0.02708|0.01828|0.01438|0.0132|0.01557|0.0151|0.01516|0.01579|0.01576|0.01577|0.01548|||||||-0.0185|-0.01544|-0.01542|-0.01464|-0.01637|-0.0147|-0.0151|-0.02418|-0.02116|-0.01978|-0.01841|-0.01241|-0.01495|-0.01692|-0.01359|-0.01824|-0.01337|-0.01267|||||||117|267|215|150|119|150|217|253|231|206|169|162|191|228|220|182|102|82|||||||||||||||||||||||||
2025-05-22 06:50:56|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:50:57|CC.D.W.UME.IP|7333|2025-05-20 00:00:00|2025-05-20 18:19:50|551.3|12.6|0.07374|2025-05-21|0.10706|16|0.180571|13|-0.215092|13|2025-05-21|0.10854|0.10841|0.10813|0.10818|0.10819|0.10807|0.10802|0.10873|0.10868|0.10838|0.10841|0.1082|0.10777|0.1084|0.1076|0.10728|0.10706|0.108|0.10831||||||8|4|10|6|2|7|5|8|6|7|3|10|12|36|23|17|20|23|53||||||0.03033|0.02409|0.02182|0.02164|0.01802|0.02402|0.018|0.02645|0.02553|0.0261|0.02042|0.03204|0.02694|0.03724|0.02615|0.02415|0.02203|0.02509|0.02877||||||-0.02974|-0.01807|-0.02763|-0.02702|-0.01802|-0.01801|-0.02401|-0.03088|-0.01811|-0.02377|-0.02529|-0.02886|-0.0261|-0.05793|-0.03132|-0.02521|-0.02742|-0.03154|-0.02797||||||118|33|85|52|32|47|48|167|109|130|128|159|142|157|255|208|207|244|79|||||||||||||||||||||||||
2025-05-22 06:50:57|CC.D.KC.UME.IP|4776|2025-05-20 08:15:00|2025-05-20 17:29:50|36726.3|2.9|0.14817|2025-05-21|0.0656|17|0.422178|8|-0.258533|8|2025-05-21|||||||||0.12402|0.13781|0.11108|0.10742|0.08502|0.08548|0.07888|0.08971|0.06793|0.0656|||||||||||||||4|1|1|2|3|3|3|3|4|4|||||||||||||||0.02982|0.01962|0.02204|0.02092|0.02874|0.02372|0.02047|0.02321|0.01716|0.01505|||||||||||||||-0.03737|-0.01749|-0.02206|-0.02221|-0.02244|-0.03238|-0.02581|-0.02095|-0.02175|-0.01332|||||||192|211|219|194|283|275|256|233|189|111|||||||||||||||||||||||||
2025-05-22 06:50:58|CS.D.COPPER.MINI.IP|13203|2025-05-20 00:02:00|2025-05-20 17:59:20|9543.6|5.8|0.10639|2025-05-21|0.10445|2|0.076356|5|-0.100073|17|2025-05-21|0.10692|0.10648|0.10445|0.10843|0.1055|0.10847|0.10623|0.10637|0.10461|0.10492|0.10486|0.10482|0.10471|0.10483|0.10491|0.10495|0.10507|0.11271|||||||4|9|7|5|3|6|7|5|6|5|5|5|7|9|8|6|4|3|||||||0.0079|0.01016|0.00985|0.00725|0.0098|0.00998|0.00991|0.01022|0.01084|0.00871|0.0082|0.0089|0.00985|0.00876|0.00756|0.00814|0.00641|0.00801|||||||-0.00766|-0.01039|-0.00788|-0.00874|-0.00854|-0.00786|-0.00887|-0.00997|-0.01348|-0.00776|-0.00828|-0.0084|-0.01029|-0.01014|-0.00717|-0.00811|-0.00661|-0.01249|||||||293|355|349|294|274|322|352|331|328|326|332|316|352|353|348|346|263|215|||||||||||||||||||||||||
2025-05-22 06:50:59|CC.D.C.UME.IP|6651|2025-05-20 00:00:00|2025-05-20 18:19:50|452.5|26|0.05935|2025-05-21|0.13236|17|0.201342|0|-0.155556|13|2025-05-21|0.13397|0.13394|0.13383|0.13398|0.134|0.13389|0.1338|0.13425|0.1342|0.13414|0.13398|0.13413|0.13365|0.13378|0.13355|0.13297|0.13248|0.13236|0.13253||||||15|13|29|60|1|10|23|10|10|9|12|22|26|86|59|58|63|79|97||||||0.04247|0.02232|0.02232|0.02234||0.02232|0.04462|0.02536|0.03579|0.02643|0.03351|0.02846|0.02863|0.04259|0.03147|0.02796|0.03472|0.03001|0.02576||||||-0.02976|-0.02232|-0.02229|-0.02232|||-0.03713|-0.02834|-0.02237|-0.02751|-0.03245|-0.04025|-0.03341|-0.04553|-0.0371|-0.0257|-0.02838|-0.02521|-0.04049||||||74|43|31|7|2|21|21|103|57|78|76|91|88|143|173|139|102|113|62|||||||||||||||||||||||||
2025-05-22 06:51:00|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:01|CS.D.CFEGOLD.CFE.IP|18912|2025-05-20 00:00:00|2025-05-20 23:59:50|3290.63|16.2|0.04978|2025-05-21|0.01116|19|0.109025|1|-0.110005|1|2025-05-21|0.01323|0.01333|0.01345|0.01325|0.01402|0.01341|0.013|0.01298|0.01312|0.01323|0.01256|0.01242|0.01177|0.01142|0.01181|0.01191|0.01176|0.01186|0.01277|0.01116|0.01297||0.01464|0.01361|13|26|17|11|7|15|19|17|14|12|15|15|28|32|27|20|17|22|12|17|8||6|8|0.00897|0.0161|0.01077|0.00837|0.00713|0.01163|0.01037|0.00932|0.00898|0.00798|0.00793|0.00912|0.01443|0.01456|0.01268|0.01021|0.00674|0.01041|0.00706|0.00817|0.00639||0.00719|0.0066|-0.00938|-0.01666|-0.01069|-0.00764|-0.00709|-0.00969|-0.0099|-0.00937|-0.00855|-0.00815|-0.00854|-0.00789|-0.01501|-0.01514|-0.01268|-0.00962|-0.00804|-0.00959|-0.00692|-0.00804|-0.00714||-0.00749|-0.00652|360|360|360|358|355|360|360|360|360|360|360|360|360|360|360|360|359|360|359|359|352|340|355|||||||||||||||||||||||||
2025-05-22 06:51:02|CC.D.HO.UME.IP|9113|2025-05-20 22:00:00|2025-05-20 23:59:50|21262|1.9|0.0939|2025-05-21|0.09395|4|0.200669|16|-0.413832|16|2025-05-21|0.09416|0.09412|0.09405|0.09411|0.09395|0.09404|0.09433|0.0944|0.09427|0.09422|0.09441|0.09449|0.09413|0.09453|0.09496|0.09526|0.09507|0.09476|0.09478|0.09493|0.09506||0.09523|0.09525|1|0|0|0|0|0|0|0|0|0|0|1|3|4|7|6|5|9|8|1|1||0|0|0.01817|0.01352|0.0109|0.00922|0.00759|0.0094|0.0098|0.01166|0.01578|0.01214|0.01045|0.01017|0.01115|0.01365|0.01941|0.01838|0.01912|0.01646|0.01197|0.00908|0.00719||0.01008|0.00799|-0.01844|-0.01336|-0.01069|-0.00803|-0.00933|-0.00966|-0.01223|-0.01209|-0.0152|-0.01322|-0.01169|-0.01043|-0.01213|-0.01622|-0.02488|-0.01856|-0.02075|-0.01789|-0.01351|-0.00912|-0.00667||-0.0181|-0.01191|322|316|281|253|254|271|304|326|341|320|325|317|335|355|357|356|356|360|337|280|176|148|96|||||||||||||||||||||||||
2025-05-22 06:51:03|CC.D.HG.UME.IP|9372|2025-05-20 22:00:10|2025-05-20 23:59:50|47019.8|3.1|0.04049|2025-05-21|0.04237|6|0.145089|14|-0.13634|0|2025-05-21|0.04249|0.04259|0.04245|0.04247|0.0425|0.04241|0.04237|0.04245|0.04248|0.04262|0.04268|0.04258|0.04238|0.04248|0.0425|0.04242|0.0425|0.04268|0.04264|0.04262|0.04272||0.04277|0.04276|3|3|2|1|1|2|2|3|3|2|3|4|7|5|5|6|8|5|3|3|2||1|1|0.00902|0.01095|0.00908|0.00755|0.00685|0.00873|0.01079|0.01162|0.0121|0.01099|0.01023|0.01134|0.01459|0.01216|0.01222|0.00898|0.00964|0.01054|0.00797|0.00708|0.00438||0.00716|0.00482|-0.00859|-0.01011|-0.00942|-0.00766|-0.00797|-0.0072|-0.01126|-0.01374|-0.01596|-0.01053|-0.01084|-0.01156|-0.01488|-0.01439|-0.01078|-0.00954|-0.01194|-0.01147|-0.00933|-0.00746|-0.00777||-0.00586|-0.00473|278|313|305|281|240|289|323|325|319|296|297|301|347|338|336|301|293|315|294|296|186|197|187|||||||||||||||||||||||||
2025-05-22 06:51:03|CC.D.IRON.UME.IP|5413|2025-05-20 01:00:00|2025-05-20 14:59:50|716.9|145.6|0.15328|2025-05-21|0.62286|14|0.125506|1|-0.125278|1|2025-05-21||0.62699|0.62433|0.626||0.62612|0.62466|0.62422||||||0.62447|0.62286|||||||||||339|563|354||213|438|0||||||612|356|||||||||||0.04178|0.0393|0.0515||0.05286|0.03085|||||||0.03698|0.03165|||||||||||-0.03064|-0.02706|-0.05098||-0.02404|-0.03785|||||||-0.0243|-0.03321||||||||||117|73|40|41|79|1|51|52|||||||||||||||||||||||||
2025-05-22 06:51:04|CS.D.LEAD.MINI.IP|4676|2025-05-20 00:02:00|2025-05-20 17:58:40|1975.8|2.3|0.30546|2025-05-21|0.30208|7|0.147089|12|-0.552736|8|2025-05-21|0.30272|0.30266|0.30233|0.30235|0.30317|0.30308|0.30323|0.30208|0.30444|0.30658|0.30564|0.30494|0.30487|0.30464|0.30522|0.30529|0.30441|0.36188|||||||2|2|2|2|2|3|2|2|3|2|2|2|2|3|2|3|2|2|||||||0.01499|0.01401|0.00714|0.01008|0.03917|0.01263|0.01838|0.02545|0.02543|0.0167|0.02015|0.0216|0.02781|0.02342|0.02112|0.0234|0.01898|0.01336|||||||-0.02257|-0.01235|-0.01579|-0.01368|-0.01263|-0.0184|-0.01633|-0.0187|-0.03588|-0.01874|-0.01745|-0.02115|-0.02191|-0.02381|-0.02148|-0.02777|-0.01748|-0.01478|||||||92|101|74|36|47|87|121|160|211|147|109|148|141|192|143|162|76|45|||||||||||||||||||||||||
2025-05-22 06:51:09|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:09|CC.D.LC.UME.IP|2958|2025-05-20 13:30:00|2025-05-20 18:04:50|20868.5|4.8|0.05533|2025-05-21|0.05729|18|0.061409|14|-0.065214|14|2025-05-21||||||||||||||0.05747|0.05752|0.05744|0.05735|0.05732|0.05729|||||||||||||||||||6|4|4|5|5|16|||||||||||||||||||0.01202|0.00986|0.00863|0.00782|0.00769|0.00653|||||||||||||||||||-0.00974|-0.01029|-0.00762|-0.00606|-0.00762|-0.01038||||||169|320|313|298|306|27|||||||||||||||||||||||||
2025-05-22 06:51:10|EN.D.LGO.FWM1.IP|9508|2025-05-20 00:00:00|2025-05-20 21:59:30|613.6|18.7|0.11814|2025-05-21|0.16085|4|0.213255|16|-0.244938|16|2025-05-21|0.1612|0.16118|0.16107|0.16117|0.16085|0.16098|0.16149|0.16167|0.16141|0.16121|0.1615|0.1618|0.1612|0.16184|0.1628|0.16349|0.16331|0.16275|0.16297|0.16302|0.1632|0.20409|||3|1|1|1|2|3|9|17|42|14|20|8|23|26|54|51|38|33|13|15|5|16|||0.03226|0.02164|0.01806|0.01727|0.02333|0.01932|0.01979|0.02385|0.02583|0.02486|0.02527|0.02023|0.0225|0.02158|0.02948|0.02917|0.03359|0.02614|0.02486|0.0163|0.01632|0.02447|||-0.02728|-0.02497|-0.0223|-0.0179|-0.02211|-0.02414|-0.02678|-0.03036|-0.02996|-0.03339|-0.03121|-0.02696|-0.02987|-0.02732|-0.03648|-0.03342|-0.03588|-0.02761|-0.02827|-0.0277|-0.02176|-0.0816|||239|217|156|109|124|130|127|134|198|158|126|133|167|204|260|242|194|202|142|74|30|16|||||||||||||||||||||||||
2025-05-22 06:51:11|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:12|CS.D.CFDSILVER.CFM.IP|16494|2025-05-20 00:00:00|2025-05-20 23:59:50|3308.4|5.9|0.21847|2025-05-21|0.06069|6|0.129331|17|-0.132212|17|2025-05-21|0.39174|0.0754|0.07784|0.09074|0.4572|0.40809|0.06069|0.06423|0.07016|0.75109|0.06918|0.06865|0.06829|0.08038|0.07033|0.06327|0.38974|0.64304|0.36965|0.06422|0.44145||0.51141|0.07765|5|9|6|4|3|5|6|6|5|4|5|5|9|12|11|10|5|9|5|7|3||3|4|0.01233|0.01476|0.01242|0.01052|0.01076|0.01316|0.0124|0.01196|0.01314|0.0108|0.0102|0.01402|0.0181|0.01921|0.017|0.01687|0.01227|0.01752|0.01076|0.01483|0.01018||0.00942|0.01263|-0.0113|-0.01556|-0.01142|-0.00886|-0.00774|-0.01357|-0.01145|-0.01321|-0.01307|-0.01024|-0.01288|-0.01149|-0.02005|-0.01928|-0.01648|-0.01575|-0.0136|-0.01942|-0.01124|-0.01002|-0.01227||-0.01008|-0.01211|316|352|336|318|262|303|350|335|328|296|320|328|351|360|355|348|311|348|325|317|268|226|287|||||||||||||||||||||||||
2025-05-22 06:51:13|CC.D.NG.UME.IP|6237|2025-05-20 22:00:00|2025-05-20 23:59:30|3668|11.9|0.09816|2025-05-21|0.08066|12|0.813449|13|-0.645335|13|2025-05-21|0.0818|0.08168|0.08179|0.08344|0.08174|0.08223|0.082|0.08127|0.08108|0.08166|0.59481|0.08083|0.08066|0.08108|0.08113|0.0814|0.08131|0.08121|0.08131|0.08177|0.08164||0.93858|0.09401|3|2|2|3|2|5|4|7|3|4|6|14|26|30|22|19|17|23|35|8|12||1|1|0.04432|0.02933|0.04463|0.05289|0.04087|0.03135|0.03863|0.04486|0.03537|0.03524|0.05356|0.06898|0.06774|0.07388|0.0554|0.05929|0.05001|0.03586|0.04863|0.0338|0.03042||0.04817|0.03259|-0.03067|-0.03131|-0.02896|-0.0423|-0.02875|-0.03874|-0.04023|-0.04151|-0.03566|-0.03675|-0.04082|-0.05804|-0.06659|-0.08006|-0.04839|-0.05266|-0.04892|-0.04619|-0.05584|-0.03116|-0.03062||-0.0362|-0.05975|88|82|82|91|81|139|185|191|128|158|195|283|328|351|320|308|262|288|288|150|112|122|52|||||||||||||||||||||||||
2025-05-22 06:51:13|CC.D.CC.UME.IP|5163|2025-05-20 08:45:00|2025-05-20 17:29:50|10644.2|2.1|0.1682|2025-05-21|0.10684|10|0.71423|12|-0.399158|11|2025-05-21|||||||||0.11349|0.11225|0.10684|0.11145|0.11503|0.11357|0.42551|0.41932|0.10855|0.11141|||||||||||||||2|1|1|2|2|2|2|3|2|1|||||||||||||||0.04847|0.02781|0.01469|0.02971|0.05269|0.03652|0.0435|0.04863|0.02559|0.02473|||||||||||||||-0.06297|-0.02089|-0.01805|-0.03687|-0.04472|-0.04313|-0.04498|-0.03998|-0.03651|-0.03147|||||||69|269|258|299|322|292|321|325|239|112|||||||||||||||||||||||||
2025-05-22 06:51:14|CS.D.NICKEL.MINI.IP|1215|2025-05-20 07:02:00|2025-05-20 17:58:40|15480|1.1|0.38669|2025-05-21|0.38398|8|0.160637|15|-0.084044|13|2025-05-21||||||||0.38604|0.38398|0.38553|0.3858|0.38522|0.38688|0.38717|0.38654|0.38514|0.38454|0.38483||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.04871|0.07146|0.03221||0.04492|0.04835|0.04836|0.04509|0.07298||||||||||||||||-0.0301|-0.03837|-0.05454|||-0.04695|-0.06024|-0.05158|-0.03851|-0.06083||||||||63|63|50|38|45|75|68|60|73|34|32|||||||||||||||||||||||||
2025-05-22 06:51:15|CC.D.RB.UME.IP|9125|2025-05-20 22:00:00|2025-05-20 23:59:50|21358|1.6|0.10923|2025-05-21|0.09357|12|0.233901|16|-0.493874|16|2025-05-21|0.14861|0.11848|0.10309|0.1158|0.0992|0.13127|0.11036|0.09462|0.10524|0.10641|0.1023|0.09746|0.09357|0.09389|0.09613|0.09511|0.09597|0.09499|0.09469|0.09479|0.09495||0.12298|0.11988|0|0|0|0|0|0|0|0|0|0|0|0|2|3|8|5|5|5|9|1|0||1|0|0.0285|0.02277|0.01955|0.02177|0.01505|0.02707|0.02133|0.01402|0.02054|0.02353|0.01665|0.01329|0.01174|0.01485|0.02147|0.01853|0.02019|0.01582|0.01217|0.00905|0.00984||0.02415|0.02082|-0.02988|-0.02155|-0.0144|-0.02028|-0.01392|-0.02441|-0.02135|-0.01372|-0.02116|-0.02147|-0.01805|-0.0152|-0.01196|-0.01621|-0.0247|-0.01921|-0.0215|-0.01601|-0.01464|-0.00849|-0.0067||-0.01571|-0.02039|320|328|272|256|238|282|310|320|340|327|328|316|332|352|356|358|355|358|343|299|194|130|93|||||||||||||||||||||||||
2025-05-22 06:51:15|CC.D.CT.UME.IP|7760|2025-05-20 01:00:00|2025-05-20 18:20:00|6735.8|2.9|0.20394|2025-05-21|0.22205|1|0.160199|1|-0.104274|13|2025-05-21||0.22205|0.22213|0.22231|0.22252|0.22267|0.22301|0.22337|0.22386|0.224|0.22391|0.2239|0.22356|0.22357|0.22354|0.22322|0.22266|0.22274|0.22278|||||||2|1|0|0|1|1|1|1|3|2|1|4|4|6|5|5|4|9|||||||0.01416|0.00859|0.00735|0.00735|0.00778|0.00954|0.00703|0.00857|0.00943|0.00766|0.00816|0.01091|0.01068|0.01261|0.01059|0.00923|0.00957|0.01088|||||||-0.01123|-0.01032|-0.00963|-0.00804|-0.01227|-0.01264|-0.01221|-0.00952|-0.00902|-0.00981|-0.00908|-0.0118|-0.01269|-0.01255|-0.01166|-0.01229|-0.01225|-0.01058||||||177|130|133|92|143|156|159|175|163|174|157|249|241|233|236|218|219|78|||||||||||||||||||||||||
2025-05-22 06:51:16|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:16|CC.D.SB.UME.IP|4400|2025-05-20 07:30:00|2025-05-20 16:59:50|1746.2|11.1|0.08832|2025-05-21|0.16881|16|0.248461|14|-0.27391|12|2025-05-21||||||||0.17158|0.17062|0.17037|0.17059|0.17113|0.17152|0.17081|0.1691|0.16902|0.16881|||||||||||||||7|10|7|9|4|10|13|32|22|45|||||||||||||||0.04911|0.03273|0.02778|0.03031|0.02521|0.03279|0.02796|0.04085|0.03327|0.03279|||||||||||||||-0.041|-0.02125|-0.02484|-0.02773|-0.03065|-0.03668|-0.04306|-0.03242|-0.02953|-0.02532||||||||76|116|84|71|92|172|124|187|114|134|||||||||||||||||||||||||
2025-05-22 06:51:17|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:18|CC.D.LCO.UME.IP|15731|2025-05-20 00:00:00|2025-05-20 21:59:10|6418.5|34.3|1.23291|2025-05-21|0.04639|16|0.21775|16|-0.538383|16|2025-05-21|0.05058|1.54802|1.09229|4.84235|2.83566|2.55584|0.65772|0.36666|0.33906|0.3524|1.02563|0.35395|0.33838|0.04657|0.04682|0.33022|0.04639|0.04834|0.34995|1.81997|5.30937|2.77627|||19|16|7|5|15|8|29|34|68|56|29|46|38|58|134|111|65|40|42|23|6|24|||0.02353|0.0159|0.01419|0.01152|0.01239|0.01287|0.0115|0.01612|0.02018|0.01558|0.01359|0.01472|0.01525|0.01637|0.02466|0.02171|0.02422|0.01844|0.01636|0.01228|0.00998|0.01661|||-0.02263|-0.01555|-0.01362|-0.0117|-0.01249|-0.01416|-0.014|-0.01664|-0.01896|-0.01784|-0.01433|-0.01446|-0.01404|-0.0177|-0.0287|-0.0228|-0.0247|-0.02042|-0.01767|-0.01184|-0.00802|-0.02678|||331|333|287|271|251|279|327|313|340|325|306|325|343|354|357|352|350|357|330|282|171|37|||||||||||||||||||||||||
2025-05-22 06:51:19|CC.D.CL.UME.IP|10150|2025-05-20 22:00:00|2025-05-20 23:59:50|6295.9|26.6|5.29135|2025-05-21|0.9034|17|0.259418|16|-0.614462|16|2025-05-21|4.87258|4.51915|13.32882|17.9777|15.35624|5.43092|5.29242|7.16667|2.21653|4.62219|5.09669|3.26209|1.64368|0.9215|0.91057|1.18395|1.49766|0.9034|6.79749|6.90484|27.59511||11.91561|30.8106|27|16|8|5|10|9|14|13|15|16|17|25|38|57|92|80|66|46|73|22|16||7|7|0.02731|0.01954|0.01858|0.01566|0.01532|0.0172|0.01476|0.01988|0.02458|0.01927|0.01648|0.01536|0.01922|0.02062|0.03082|0.02608|0.0267|0.0227|0.01955|0.01366|0.01253||0.01236|0.01981|-0.02905|-0.02017|-0.01642|-0.01531|-0.01654|-0.01451|-0.01976|-0.02175|-0.02444|-0.02271|-0.01937|-0.01796|-0.01696|-0.01942|-0.03409|-0.02613|-0.02886|-0.02466|-0.02065|-0.01449|-0.01265||-0.01373|-0.01225|311|313|286|223|222|260|305|309|323|306|297|311|313|343|348|352|345|351|311|277|127|177|104|||||||||||||||||||||||||
2025-05-22 06:51:19|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:20|CC.D.SM.UME.IP|7189|2025-05-20 00:00:00|2025-05-20 18:19:50|29367.7|8.4|0.1058|2025-05-21|0.13548|18|0.129489|13|-0.102123|13|2025-05-21|0.1364|0.13643|0.13627|0.13622|0.13625|0.13613|0.13589|0.13618|0.13638|0.13627|0.13593|0.13573|0.13574|0.13638|0.13593|0.13565|0.13556|0.13549|0.13548||||||9|2|2|1|1|2|3|3|4|3|6|4|4|26|13|16|10|11|43||||||0.01473|0.0063|0.01603|0.00873|0.00886|0.00936|0.01303|0.00991|0.00878|0.01202|0.01359|0.0141|0.01539|0.02329|0.01362|0.01409|0.0138|0.01261|0.01394||||||-0.01514|-0.0113|-0.01046|-0.01135|-0.01019|-0.01097|-0.00983|-0.01243|-0.01414|-0.01632|-0.01747|-0.01783|-0.01409|-0.02409|-0.01616|-0.01678|-0.01637|-0.01529|-0.01571||||||145|104|125|95|55|80|121|148|115|110|117|144|147|155|280|212|210|195|95|||||||||||||||||||||||||
2025-05-22 06:51:21|CC.D.BO.UME.IP|11144|2025-05-20 00:00:00|2025-05-20 18:19:50|4960.8|7.4|0.1164|2025-05-21|0.11967|16|0.231267|0|-0.200497|13|2025-05-21|0.12045|0.12018|0.12022|0.12029|0.12022|0.1202|0.1201|0.12027|0.12017|0.11986|0.11995|0.11994|0.11997|0.12057|0.12037|0.12004|0.11967|0.11995|0.12038||||||6|1|2|1|1|2|2|2|2|3|3|2|3|29|16|13|9|11|50||||||0.02429|0.01161|0.01446|0.01036|0.00972|0.01083|0.01139|0.0144|0.01225|0.01436|0.01241|0.01354|0.01306|0.0373|0.02545|0.01991|0.01923|0.01632|0.02129||||||-0.01909|-0.0116|-0.01241|-0.01116|-0.00729|-0.00957|-0.0119|-0.01749|-0.01183|-0.01222|-0.01348|-0.01457|-0.01285|-0.0396|-0.02479|-0.0198|-0.01778|-0.01783|-0.02367||||||264|203|251|199|151|180|237|268|248|297|239|258|218|180|347|335|310|328|116|||||||||||||||||||||||||
2025-05-22 06:51:22|CC.D.S.UME.IP|8624|2025-05-20 00:00:00|2025-05-20 18:19:50|1048.7|14|0.08856|2025-05-21|0.11319|16|0.190603|0|-0.142126|13|2025-05-21|0.11428|0.11425|0.11418|0.11418|0.11418|0.11404|0.11382|0.11404|0.11403|0.11395|0.11383|0.11374|0.11371|0.11395|0.11357|0.11328|0.11319|0.11336|0.11345||||||7|7|6|6|2|6|9|5|3|2|7|10|8|42|47|39|22|24|46||||||0.02082|0.0112|0.01205|0.01359|0.00952|0.01277|0.01399|0.01325|0.01218|0.01323|0.01632|0.01411|0.01271|0.01816|0.01748|0.01488|0.01239|0.01375|0.01576||||||-0.01845|-0.01206|-0.01339|-0.01269|-0.00952|-0.01086|-0.01287|-0.01448|-0.01167|-0.01266|-0.01159|-0.01572|-0.01448|-0.01751|-0.01629|-0.01541|-0.01257|-0.01438|-0.01854||||||147|94|130|65|46|119|143|189|157|148|152|161|136|165|284|267|215|232|90|||||||||||||||||||||||||
2025-05-22 06:51:22|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:23|CS.D.PLAT.CFM.IP|12350|2025-05-20 00:00:00|2025-05-20 23:59:50|1051.5|2.8|0.61302|2025-05-21|0.46262|19|0.297343|15|-0.284091|12|2025-05-21|0.47555|0.4762|0.47736|0.47994|0.48233|0.48037|0.47949|0.47959|0.47938|0.47848|0.47748|0.47589|0.55864|0.47074|0.4666|0.53432|1.11142|0.76867|0.71415|0.46262|0.4635||1.12458|0.4651|2|3|2|2|2|2|3|3|2|2|2|3|6|6|7|6|3|5|3|2|2||2|2|0.01921|0.01693|0.01739|0.0207|0.01481|0.01971|0.02103|0.01954|0.01813|0.01788|0.01471|0.02106|0.03482|0.025|0.02715|0.02844|0.01951|0.02224|0.01341|0.01662|0.01141||0.01378|0.01496|-0.01928|-0.01694|-0.01865|-0.02268|-0.02143|-0.0182|-0.02636|-0.02297|-0.01917|-0.01546|-0.01613|-0.01844|-0.03615|-0.02885|-0.02593|-0.03405|-0.0211|-0.023|-0.01463|-0.01547|-0.01758||-0.01897|-0.01268|244|260|224|166|194|266|283|270|253|232|226|280|347|352|354|355|313|323|247|231|166|152|126|||||||||||||||||||||||||
2025-05-22 06:51:24|CS.D.ZINC.MINI.IP|7944|2025-05-20 00:02:00|2025-05-20 17:58:40|2714.3|2.9|0.22281|2025-05-21|0.21998|7|0.194738|7|-0.45383|8|2025-05-21|0.22007|0.22084|0.22051|0.22056|0.22109|0.22036|0.22009|0.21998|0.22061|0.22158|0.22148|0.22136|0.22164|0.22248|0.22328|0.22345|0.22348|0.24025|||||||2|4|4|2|2|3|3|3|3|3|2|3|2|4|4|3|2|2|||||||0.01596|0.01484|0.01744|0.01504|0.01492|0.01436|0.01395|0.02366|0.02619|0.0157|0.01918|0.01778|0.01556|0.01719|0.0137|0.01862|0.01465|0.01297|||||||-0.01458|-0.01812|-0.02024|-0.01492|-0.01454|-0.01346|-0.01749|-0.02204|-0.02603|-0.01606|-0.01626|-0.02129|-0.01642|-0.02526|-0.01861|-0.01749|-0.01756|-0.0184|||||||161|286|270|163|93|181|237|250|260|232|181|164|213|298|230|214|71|87|||||||||||||||||||||||||
2025-05-22 06:51:24|IX.D.StoxxBank.FNI3.IP|6581|2025-05-20 06:00:00|2025-05-20 19:59:40|202.24|37.4|20.17064|2025-05-21|14.0072|15|0.172041|7|-0.137275|6|2025-05-21|||||||39.27841|14.6001|31.04902|35.52983|29.74813|34.20696|24.70114|28.93313|24.62302|14.0072|59.31915|22.035|51.84108|45.97749|||||||||||16|44|30|30|46|41|69|50|82|84|11|8|2|9|||||||||||0.02459|0.03162|0.02444|0.0252|0.02662|0.02535|0.02454|0.02551|0.02734|0.02723|0.02453|0.02896|0.0247|0.02748|||||||||||-0.04012|-0.02749|-0.02443|-0.02512|-0.0282|-0.02603|-0.02532|-0.02448|-0.02577|-0.02624|-0.02452|-0.02838|-0.02531|-0.02662|||||79|261|187|200|212|158|150|173|183|136|86|241|193|185|||||||||||||||||||||||||
2025-05-22 06:51:25|IX.D.CANNABIS.IFD.IP|1680|2025-05-20 13:33:10|2025-05-20 18:59:20|67.1|0|1.48161|2025-05-21|1.4577|14|0.298552|13|-0.339684|16|2025-05-21||||||||||||||1.47518|1.4577|1.46682|1.47482|1.49097|1.50033|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.06787|0.03574|0.02419|0.02434|0.03319|0.02249|||||||||||||||||||-0.04369|-0.045|-0.03856|-0.04428|-0.03045|-0.02609||||||103|206|164|137|172|131|||||||||||||||||||||||||
2025-05-22 06:51:26|KB.D.BANKS.CASH.IP|4541|2025-05-20 07:15:00|2025-05-20 15:29:50|5937.76|0|0|2025-05-21|0|7|0.079658|13|-0.061337|9|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00914|0.00935|0.00772|0.00722|0.00655|0.00726|0.00972|0.00775|0.00817||||||||||||||||-0.00893|-0.0077|-0.00754|-0.00743|-0.00622|-0.00726|-0.00826|-0.00914|-0.01037|||||||||229|264|231|227|231|241|303|334|169|||||||||||||||||||||||||
2025-05-22 06:51:26|KB.D.AERO.CASH.IP|3324|2025-05-20 07:15:00|2025-05-20 15:29:50|16531.61|0|0|2025-05-21|0|7|0.070037|7|-0.060334|7|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01683|0.00986|0.00928|0.01253|0.01143|0.01411|0.01047|0.01213|0.00904||||||||||||||||-0.01557|-0.01739|-0.01536|-0.01504|-0.01038|-0.01256|-0.0118|-0.014|-0.01409|||||||||195|188|161|156|145|159|215|247|152|||||||||||||||||||||||||
2025-05-22 06:51:27|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:27|KB.D.CHEMS.CASH.IP|1134|2025-05-20 07:15:10|2025-05-20 15:29:50|6650.2|0|0|2025-05-21|0|7|0.097041|14|-0.080725|13|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0203|0.02695|0.02398|0.02401|0.02333|0.01927|0.01886|0.02609|0.0149||||||||||||||||-0.02784|-0.01682|-0.01681|-0.01701|-0.02051|-0.02699|-0.04354|-0.02017|-0.01475|||||||||68|63|44|55|56|41|67|94|59|||||||||||||||||||||||||
2025-05-22 06:51:28|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:28|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:29|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:29|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:30|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:30|KB.D.FDR.CASH.IP|4072|2025-05-20 07:15:00|2025-05-20 15:29:50|4553.99|0|0|2025-05-21|0|7|0.065837|7|-0.055673|9|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00793|0.00795|0.00808|0.006|0.00454|0.00693|0.00789|0.00664|0.00678||||||||||||||||-0.00523|-0.00882|-0.00659|-0.00491|-0.00686|-0.00634|-0.00849|-0.00556|-0.00576|||||||||237|260|261|241|227|260|257|245|136|||||||||||||||||||||||||
2025-05-22 06:51:31|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:31|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:32|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:32|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:33|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:37|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:38|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:38|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:39|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:39|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:39|KB.D.MINING.CASH.IP|737|2025-05-20 07:15:10|2025-05-20 15:29:50|15314.45|0|0|2025-05-21|0|7|0.167866|14|-0.111521|11|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04747|0.02014|0.01445|0.01318|0.00877|0.00878|0.04227|0.08547|0.04958||||||||||||||||-0.03994|-0.00881|-0.04123|-0.02445|-0.08362|-0.05052|-0.0322|-0.05038|-0.02554|||||||||51|34|36|35|24|36|75|80|35|||||||||||||||||||||||||
2025-05-22 06:51:40|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:40|KB.D.OIL.CASH.IP|3656|2025-05-20 07:15:00|2025-05-20 15:29:50|7733.64|0|0|2025-05-21|0|7|0.064843|13|-0.09716|13|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.01309|0.00913|0.00736|0.00931|0.0115|0.01551|0.01105|0.01022||||||||||||||||-0.01304|-0.01059|-0.00953|-0.00884|-0.00888|-0.00799|-0.01688|-0.01396|-0.00876|||||||||175|185|186|194|169|183|256|297|150|||||||||||||||||||||||||
2025-05-22 06:51:41|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:41|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:42|KB.D.REAL.CASH.IP|2565|2025-05-20 07:15:00|2025-05-20 15:29:50|2126.06|0|0|2025-05-21|0|7|0.047333|7|-0.090565|11|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00996|0.00593|0.00603|0.00511|0.00926|0.00627|0.00646|0.0059|0.00892||||||||||||||||-0.00738|-0.01004|-0.00676|-0.00561|-0.01531|-0.00566|-0.00673|-0.00629|-0.00544|||||||||137|135|107|112|127|121|157|208|124|||||||||||||||||||||||||
2025-05-22 06:51:42|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:43|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:43|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:44|KB.D.HOTELS.CASH.IP|3899|2025-05-20 07:15:00|2025-05-20 15:29:50|9040.88|0|0|2025-05-21|0|7|0.068539|14|-0.065052|12|2025-05-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01236|0.00973|0.00674|0.00703|0.00863|0.01014|0.00833|0.00873|0.0076||||||||||||||||-0.0123|-0.01208|-0.01094|-0.00888|-0.00686|-0.01003|-0.00811|-0.0081|-0.0082|||||||||193|236|216|225|190|199|253|284|158|||||||||||||||||||||||||
2025-05-22 06:51:44|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:45|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:46|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:47|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:48|KB.D.OZENER.IFD.IP|2045|2025-05-20 00:10:10|2025-05-20 05:59:40|7699|0|0.40084|2025-05-21|0.40026|2|0||0||2025-05-21|0.40068|0.40067|0.40026|0.40118|0.40153|0.40126|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|117|117|114|115|117|||||||||||||||||||||||||
2025-05-22 06:51:48|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:49|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:49|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:50|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:51:50|KB.D.OZUTILI.IFD.IP|1795|2025-05-20 00:10:10|2025-05-20 05:59:40|9322.8|0|0.40087|2025-05-21|0.40071|5|0||0||2025-05-21|0.40072|0.40121|0.40075|0.4008|0.40072|0.40071|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86|111|99|94|98|103|||||||||||||||||||||||||
2025-05-22 06:51:51|SE.D.MMM.CASH.IP|6379|2025-05-20 08:00:00|2025-05-20 23:55:50|14800|411.5|22.22539|2025-05-21|12.1903|10|1.602394|9|-4.404579|20|2025-05-21|||||||||20.85884|26.45387|12.1903|45.34885|30.18817|45.63178|36.53596|33.05853|37.52886|13.18498|23.9306|14.41902|81.217|100||100|||||||||4|1|0|1|11|995|600|521|417|451|671|1438|3231|6||0|||||||||0.77197|0.76676|0.73938|0.73066|0.79006|0.34314|0.0289|0.01743|0.01772|0.03357|0.02442|0.02241||||0.1692|||||||||-0.11183|-0.0687|-0.08649|-0.12124|-0.0565|-0.08611|-0.033|-0.02616|-0.0253|-0.03201|-0.02824|-0.02496|-2.47008||||135|178|310|96|149|143|211|215|184|244|247|306|5|2|3|||||||||||||||||||||||||
2025-05-22 06:51:52|SA.D.AXP.CASH.IP|4878|2025-05-20 08:00:00|2025-05-20 23:59:40||564|24.25255|2025-05-21|15.87351|17|0.85423|9|-0.806341|9|2025-05-21|||||||||75.46328|88.96175|80.86578|91.39859|85.24275|56.26542|32.06433|31.23015|36.04076|15.87351|25.43411|18.93405|62.79334|100|100|29.47021|||||||||4|11|1|2|27|887|455|429|405|804|420|1590|2507|0|6|5||||||||||0.81274|0.39437|0.48608|0.17783|0.01357|0.02161|0.01187|0.01261|0.02817|0.02103|0.02236|0.1333||0.31216||||||||||-0.4059|-0.80634|-0.36734|-0.35134||-0.02848|-0.03193|-0.02472|-0.01845|-0.0371|-0.02303|-0.02385|-0.2624||-0.1366|-0.3077|4|9|165|69|20|121|175|170|150|266|264|307|8|1|5|7|||||||||||||||||||||||||
2025-05-22 06:51:52|UA.D.AAPL.CASH.IP|9672|2025-05-20 08:01:00|2025-05-20 23:59:30|20178|4288.6|7.04179|2025-05-21|0.00651|16|0.193232|19|-0.272944|17|2025-05-21|||||||||50.03848|37.13387|70.96558|55.50804|28.48222|7.39957|0.00901|0.00678|0.00651|0.01211|0.00853|0.00751|29.92439|45.26511|54.273|23.99814|||||||||160|259|124|248|270|8326|6138|4479|3865|17409|8021|13064|78730|221|311|57|||||||||0.00756|0.0125|0.01135|0.01425|0.0085|0.03175|0.02485|0.01727|0.01383|0.04776|0.02657|0.02687|0.02724|0.02477|0.02066|0.00779|||||||||-0.01335|-0.01559|-0.01221|-0.01663|-0.02499|-0.03338|-0.02372|-0.01706|-0.0151|-0.04798|-0.02324|-0.0251|-0.03121|-0.02123|-0.03889|-0.00562|68|89|148|137|102|244|360|360|359|360|360|360|87|42|59|96|||||||||||||||||||||||||
2025-05-22 06:51:53|SA.D.BA.CASH.IP|7271|2025-05-20 08:00:00|2025-05-20 23:59:40|20800|1057.6|10.13949|2025-05-21|4.31821|19|0.56843|8|-0.667019|9|2025-05-21|||||||||54.86068|23.89821|38.26783|71.86229|48.48011|17.17671|16.17374|12.57703|19.27395|7.82369|8.12873|4.31821|78.60664|60.05521|73.37771|22.53683|||||||||167|216|48|134|586|2390|1661|2367|1295|1688|964|2082|4646|989|142|8|||||||||0.14006|0.10585|0.03011|0.029|0.07253|0.02638|0.02198|0.01705|0.0144|0.02672|0.02003|0.02189|0.10803|0.03942||0.10149|||||||||-0.1023|-0.08259|-0.04737|-0.06128|-0.05425|-0.04489|-0.0256|-0.02131|-0.01672|-0.02956|-0.01912|-0.02075|-0.0788|-0.05912|-0.0611|-0.04763|42|51|50|39|31|152|248|287|239|296|309|350|28|5|15|54|||||||||||||||||||||||||
2025-05-22 06:51:54|SB.D.CAT.CASH.IP|4322|2025-05-20 08:00:00|2025-05-20 23:57:00|34205|456.7|14.75233|2025-05-21|10.54054|17|0.651702|12|-0.411787|20|2025-05-21|||||||||80.26212||100|62.85118|61.53831|34.22387|28.40396|33.80339|18.13284|10.54054|22.09677|17.52728|62.82856|83.36988|100|17.34995|||||||||0||0|77|134|707|324|412|402|307|441|1096|974|23|27|14|||||||||0.11902|||0.26984|0.21019|0.02627|0.02069|0.0142|0.0102|0.02555|0.01823|0.0173|||0.01462|0.39081|||||||||-0.03774||-0.21895|-0.30255|-0.12104|-0.05575|-0.03013|-0.02318|-0.02458|-0.03386|-0.03011|-0.02152|-0.20365|-0.02046|-0.00585|-0.00877|5|1|8|31|135|187|157|94|239|245|286|8|6|8|6|||||||||||0||||||||||||||
2025-05-22 06:51:54|SB.D.CVX.CASH.IP|6363|2025-05-20 08:00:00|2025-05-20 23:59:30|13557|1266.7|9.19956|2025-05-21|2.30455|17|0.176018|13|-0.152616|12|2025-05-21|||||||||75.13112|43.05354|100|50.19913|56.35742|5.97184|2.83512|2.32355|8.44895|2.30455|5.21949|3.12134|65.30111|75.02949|83.35055|100|||||||||7|373|105|100|220|2928|3454|1326|1265|1051|1164|2660|564|107|31|2|||||||||0.07651|0.03634||0.04863|0.09475|0.03163|0.01787|0.0145|0.01553|0.02207|0.01562|0.0162|0.04919|0.01475||0.00738||||||||||-0.08716|-0.0291|-0.03282|-0.06545|-0.02834|-0.01816|-0.01356|-0.01425|-0.0195|-0.01592|-0.01573|-0.08854|-0.01474|-0.01475|-0.05527|4|7|2|24|16|203|355|347|332|351|346|354|23|8|12|30|||||||||||||||||||||||||
2025-05-22 06:51:55|UA.D.CSCO.CASH.IP|5402|2025-05-20 08:00:00|2025-05-20 23:59:50||3071.5|3.66911|2025-05-21|0.01536|19|0.237869|8|-0.2692|11|2025-05-21|||||||||31.91288|50.11226|50.14313|37.85866|16.94318|9.01581|0.40612|1.57762|2.01494|0.32899|0.35425|0.01536|50.14547|88.89592|||||||||||4|114|275|81|21|4094|2858|2620|2248|3328|1859|4787|450393|57|||||||||||0.09036|0.06358||0.01787|0.04534|0.02974|0.021|0.01685|0.02177|0.02557|0.02153|0.02167||0.07918|||||||||||-0.04852|-0.0318|-0.03974|-0.03545|-0.03904|-0.02753|-0.02066|-0.01611|-0.02028|-0.02526|-0.02046|-0.02187|-0.01583|-0.04747|||60|14|4|69|42|178|256|192|150|319|295|308|6|9|||||||||||||||||||||||||
2025-05-22 06:51:56|SD.D.KO.CASH.IP|6859|2025-05-20 08:00:00|2025-05-20 23:59:30||1870.7|5.79645|2025-05-21|0.01388|18|0.336511|8|-0.250836|20|2025-05-21|||||||||66.71948|100|57.21564|80.02372|33.39614|6.55094|1.12954|0.47471|0.69888|1.04504|0.01388|0.85063|33.54282|100|100|85.0195|||||||||40|177|410|123|206|4951|2632|1648|3712|3489|2816|6082|18289|100|267|9|||||||||0.22418||0.01396|0.06279||0.02845|0.01684|0.0168|0.01544|0.01834|0.01608|0.01708||||0.01625|||||||||-0.04751|-0.09764|-0.02616|-0.01396|-0.01396|-0.02445|-0.01891|-0.01515|-0.01516|-0.01688|-0.01583|-0.0174|-0.25084|-0.01393|-0.01393|-0.01393|9|3|14|10|6|184|269|217|146|291|262|239|3|1|2|40||||||||||||||||||||||0|||
2025-05-22 06:51:56|SB.D.DOWWUS.CASH.IP|3632|2025-05-20 13:30:00|2025-05-20 19:59:50|2980|408|21.70574|2025-05-21|9.3373|19|0.172354|17|-0.20339|13|2025-05-21||||||||||||||16.15602|23.87903|39.36387|44.77605|11.60365|18.66607|9.3373||||||||||||||||||1252|318|280|295|371|396|455||||||||||||||||||0.05055|0.04013|0.03951|0.03685|0.04843|0.04093|0.04026||||||||||||||||||-0.05065|-0.03919|-0.03821|-0.03407|-0.04482|-0.03708|-0.04111|||||137|256|211|181|303|290|280|||||||||||||||||||||||||
2025-05-22 06:51:57|SH.D.XOM.CASH.IP|6655|2025-05-20 08:00:00|2025-05-20 23:59:50|10349|2075.3|8.37914|2025-05-21|0.29234|19|0.515759|8|-0.202176|20|2025-05-21|||||||||38.13276|84.65787|85.75139|57.22176|47.90014|6.24269|2.51621|0.87838|2.4138|0.57693|0.85345|0.29234|62.64235|75.05304|50.09768|8.3908|||||||||24|71|41|116|171|3869|2961|2289|1876|2134|1514|5207|5426|168|314|5|||||||||0.13934|0.03809|0.00953|0.03571|0.03802|0.02694|0.02017|0.01615|0.01419|0.02105|0.01694|0.01631|0.04342|0.01447||0.01715|||||||||-0.05103|-0.18059|-0.00953|-0.06181|-0.04375|-0.0337|-0.01985|-0.01515|-0.01513|-0.02045|-0.01662|-0.01907|-0.06144|-0.0225||-0.01929|45|13|28|14|23|210|360|346|333|356|357|355|24|12|8|26|||||||||||||||||||||||||
2025-05-22 06:51:57|SC.D.GS.CASH.IP|5149|2025-05-20 08:00:00|2025-05-20 23:58:50|59350|302|22.8292|2025-05-21|8.86319|17|0.29055|20|-0.556881|8|2025-05-21|||||||||66.93333|100|50.50251|80.13325|88.26655|26.67141|12.29758|26.08006|23.41337|8.86319|15.02818|10.57561|50.31663|84.62821|62.62089|11.52822|||||||||58|12|179|48|123|448|239|324|312|695|266|598|688|65|88|0|||||||||0.2004|||0.23624|0.05008|0.04235|0.02934|0.01847|0.01921|0.03308|0.02139|0.02047|0.29055|0.08256||0.00168|||||||||-0.35665|-0.10817|-0.23058|-0.1928|-0.07039|-0.03979|-0.03928|-0.03521|-0.02841|-0.04287|-0.03188|-0.02535|-0.28165||||3|3|2|10|17|173|311|269|244|308|321|333|8|13|8|9|||||||||0|0|0||||||||||||||
2025-05-22 06:51:58|SC.D.HD.CASH.IP|5962|2025-05-20 08:00:00|2025-05-20 23:59:10|36999|866.1|15.49711|2025-05-21|14.32456|19|1.859097|8|-0.818806|13|2025-05-21|||||||||50.36424|50.33113|100|84.67905|88.02573|18.36131|19.42281|28.7708|32.56989|20.55046|19.44787|14.32456|80.14703|60.14914|100|100|||||||||28|168|70|137|402|1777|1005|530|458|1007|910|1112|3701|80|0|1|||||||||1.8591|||0.07415|0.09112|0.04481|0.02072|0.01799|0.01081|0.01783|0.01421|0.01466|||0.10267||||||||||-0.02648|-0.09394|-0.02648|-0.20266|-0.0785|-0.07407|-0.0373|-0.02187|-0.02146|-0.03015|-0.01958|-0.01621|-0.18076|-0.0522||-0.05039|4|2|6|26|25|181|217|188|166|244|201|287|5|5|5|17||||||||||0|||||||||||||||
2025-05-22 06:51:59|SD.D.IBM.CASH.IP|6299|2025-05-20 08:00:00|2025-05-20 23:58:40|26030|487.5|18.93826|2025-05-21|0.59993|20|1.414914|8|-0.325858|20|2025-05-21|||||||||54.11754|40.8758|30.27624|16.97735|33.63203|23.46048|27.70917|26.79773|22.7037|16.02504|28.3863|15.8303|0.59993|100|88.92178|100|||||||||2|3|31|20|67|1519|859|769|576|884|593|1509|4236|14|89|0|||||||||0.80349|0.65334|0.62552|0.09048|0.05224|0.02587|0.02076|0.0169|0.01291|0.02994|0.01501|0.01687|||0.23965||||||||||-0.07234|-0.09861|-0.0918|-0.0414|-0.05565|-0.04481|-0.02515|-0.01978|-0.01677|-0.02593|-0.01499|-0.01877|-0.20328|-0.00384|||219|222|67|12|66|107|235|157|128|213|254|304|3|5|9|3|||||||||||||||||||||||||
2025-05-22 06:52:00|UB.D.INTC.CASH.IP|6210|2025-05-20 08:00:00|2025-05-20 23:59:50|2069|9037.5|4.02697|2025-05-21|2.26718|18|0.564706|13|-0.190658|17|2025-05-21|||||||||31.86535|37.17933|21.46459|38.99473|18.55699|7.68488|8.70379|4.63015|8.37448|2.37972|2.26718|2.82382|47.27318|55.58505|50.03222|12.43159|||||||||1506|1835|1497|1078|2128|16086|13232|19332|15413|17977|16328|27375|176010|1326|773|143|||||||||0.33097||0.08672|0.06069||0.08122|0.05041|0.06454|0.04654|0.06507|0.05362|0.05271|0.07729|0.14486||0.04833|||||||||-0.04724|-0.04726|-0.04725|-0.04715|-0.06289|-0.07828|-0.04678|-0.04638|-0.05427|-0.06423|-0.05173|-0.06246|-0.0603|-0.04826|-0.04829|-0.0483|22|35|42|77|27|144|127|109|60|257|180|216|36|18|12|57|||||||||||||||||||||||||
2025-05-22 06:52:00|SD.D.JNJ.CASH.IP|5597|2025-05-20 08:00:00|2025-05-20 23:59:30|15299|1052.5|13.25788|2025-05-21|0.18241|10|1.075553|8|-0.216011|13|2025-05-21|||||||||60.28839|100|0.18241|70.63619|77.84518|22.46379|13.78899|16.57433|17.21988|7.53806|9.53127|5.65744|83.47227|50.12745|100|84.66767|||||||||90|38|246|174|66|1595|1176|986|794|696|899|2271|3420|5|0|0|||||||||0.56714|||||0.03043|0.01514|0.01377|0.01045|0.01457|0.01405|0.01526|0.07522|||0.01306|||||||||||-0.01303|-0.08686|-0.09446|-0.02962|-0.01344|-0.01133|-0.01054|-0.0147|-0.01218|-0.01443|-0.03919|-0.02614||-0.00654|5|2|1|17|18|174|327|290|250|293|305|337|12|2|2|13|||||||||||0||||||||||||||
2025-05-22 06:52:01|SD.D.JPM.CASH.IP|6481|2025-05-20 08:00:00|2025-05-20 23:59:40|26103|1311.2|8.178|2025-05-21|0.60255|19|0.531163|8|-0.444087|20|2025-05-21|||||||||12.44803|43.34217|36.60124|44.99915|31.44804|14.16156|10.23735|8.48062|14.60925|5.29297|5.36823|0.60255|76.21467|100|92.88598|31.9688|||||||||3|4|12|14|228|2789|1737|1598|1038|1373|1088|2606|1465|16|50|5|||||||||0.13649|0.1839|0.08751|0.01044||0.0236|0.01601|0.01268|0.01133|0.02599|0.01747|0.01866|0.41923|0.37675||0.00383|||||||||-0.06246|-0.0534|-0.02188|-0.02578|-0.03414|-0.02949|-0.01802|-0.01529|-0.0138|-0.02826|-0.01887|-0.01987|-0.27732||-0.03651|-0.00383|218|116|11|29|16|142|294|284|240|324|319|349|25|9|14|22|||||||||||||||||||||||||
2025-05-22 06:52:02|SE.D.MCD.CASH.IP|4029|2025-05-20 08:00:00|2025-05-20 23:59:40||432.6|14.19169|2025-05-21|0.21036|8|0.944473|8|-0.742848|20|2025-05-21|||||||||0.21036|60.15521|100|100|100|25.36909|32.8781|23.67385|36.80904|16.24439|30.84548|19.33234|71.63767|66.72039|100|33.69796|||||||||0|112|0|44|6|946|834|693|595|621|396|973|1799|185|6|0|||||||||0.94447|||||0.02847|0.01681|0.02124|0.01065|0.01746|0.01244|0.01235||||||||||||||-0.073||-0.00314||-0.02469|-0.02281|-0.01574|-0.01658|-0.01706|-0.01362|-0.01171|-0.45073||-0.00949||1|5|3|3|2|87|134|110|87|179|172|259|7|3|2|3|||||||||0||||||||||||||||
2025-05-22 06:52:03|SE.D.MRK.CASH.IP|5798|2025-05-20 08:00:00|2025-05-20 23:59:00|7679|2589.4|5.01843|2025-05-21|1.42689|18|0.308404|8|-0.269369|12|2025-05-21|||||||||76.57783|50.21077|80.09547|81.89552|73.75397|5.53988|8.79084|6.82881|10.64872|2.82789|1.42689|1.62768|55.79021|84.66041|62.60253|16.83485|||||||||46|146|94|69|194|4326|2739|2109|3168|2824|2604|6396|3229|208|184|18|||||||||0.12485|||0.06445|0.03861|0.03685|0.0266|0.02039|0.02241|0.02597|0.02016|0.02088|0.13004||0.07811||||||||||-0.08561|-0.09987|-0.09023|-0.04186|-0.10274|-0.0387|-0.02387|-0.01784|-0.01932|-0.02313|-0.01819|-0.02082|-0.14302|-0.12313|-0.03903|-0.02278|17|12|5|11|19|164|308|279|254|321|284|310|18|13|8|12|||||||||||||||||||||||||
2025-05-22 06:52:04|UC.D.MSFT.CASH.IP|8582|2025-05-20 08:00:00|2025-05-20 23:59:50|45202|1306.2|9.80123|2025-05-21|0.02853|17|0.169499|13|-0.262583|9|2025-05-21|||||||||42.74067|53.84446|20.85088|45.45281|38.85998|6.28749|3.19607|3.96297|7.034|0.02853|1.7239|0.85875|52.55931|57.192|46.75061|41.07376|||||||||64|102|207|159|135|4207|1944|1415|989|2044|1348|2831|80796|842|170|16|||||||||0.0112|0.00956|0.01491|0.01444|0.01369|0.02806|0.01737|0.01189|0.00877|0.02239|0.01565|0.01916|0.01843|0.02433|0.00663|0.00613|||||||||-0.01543|-0.01891|-0.01464|-0.01366|-0.02119|-0.02259|-0.01727|-0.01095|-0.00924|-0.01984|-0.01563|-0.0188|-0.04007|-0.00885|-0.04036|-0.01293|136|212|106|152|116|224|347|355|342|355|353|359|40|14|15|61|||||||||||||||||||||||||
2025-05-22 06:52:04|SE.D.NKE.CASH.IP|7096|2025-05-20 08:00:00|2025-05-20 23:59:40|6227|2585.7|6.31241|2025-05-21|0.32074|17|0.819672|21|-0.917732|23|2025-05-21|||||||||41.80089|70.34757|84.78393|61.165|73.35919|2.30814|0.32761|3.49261|3.91356|0.32074|4.10844|1.18678|61.83049|29.1376|61.20699|14.476|||||||||261|201|122|296|539|7410|8517|3625|1884|3691|3238|7636|1596|1942|526|93|||||||||0.11704|0.02157|0.04281||0.02421|0.05895|0.03602|0.02555|0.02041|0.03209|0.02636|0.02804|0.19209|0.22164|0.12664|0.14904|||||||||-0.06558|-0.05765|-0.06472|-0.04154|-0.04522|-0.04546|-0.03221|-0.02518|-0.01949|-0.03168|-0.02576|-0.02852|-0.07714|-0.13993|-0.06119|-0.13323|36|37|59|18|15|178|334|317|231|341|343|343|34|111|54|71|||||||||||||||||||||||||
2025-05-22 06:52:05|SE.D.PFE.CASH.IP|8137|2025-05-20 08:00:00|2025-05-20 23:59:30|2305|8738.6|3.25504|2025-05-21|0.04269|15|0.17331|21|-0.477638|20|2025-05-21|||||||||46.20282|57.17319|42.88139|64.73843|48.52221|2.53023|1.16589|0.04269|0.04273|0.75695|4.20755|3.92464|55.99099|77.29836|58.85925|11.43046|||||||||665|972|401|911|971|18482|18469|20361|40028|37577|18039|39569|15329|149|312|73|||||||||0.12755|0.0425||0.04257|0.0425|0.05953|0.05228|0.0428|0.04274|0.05956|0.04317|0.04331|0.04338|0.13004|0.08677|0.0434|||||||||-0.04241|-0.04248||-0.04254|-0.05669|-0.06715|-0.0481|-0.04268|-0.04276|-0.04523|-0.04312|-0.05194|-0.1496|-0.08668|-0.04334|-0.04338|13|14|7|17|33|121|89|43|38|140|96|103|43|22|17|53|||||||||||||||||||||||||
2025-05-22 06:52:06|SE.D.PG.CASH.IP|6215|2025-05-20 08:00:00|2025-05-20 23:58:10|16500|891.6|21.95674|2025-05-21|0.23606|21|1.205926|8|-0.332467|12|2025-05-21|||||||||51.2365|41.25222|73.78667|61.9159|80.72328|15.8748|8.09828|15.62708|11.01638|7.46212|11.88745|4.30366|50.35823|0.23606|66.90548|100|||||||||3|1|7|1|10|956|1861|943|1171|1121|996|2298|13769|9|151|0|||||||||0.48486|0.27279|0.10289|0.09659|0.13804|0.05227|0.01592|0.01382|0.01332|0.01728|0.01309|0.01491|||0.17607|0.10341|||||||||-0.0904|-0.0647|-0.07147|-0.03839|-0.18297|-0.03914|-0.01528|-0.01401|-0.01127|-0.0145|-0.01076|-0.01331|-0.28456||||155|122|129|94|129|203|285|250|191|269|295|327|2|1|3|4|||||||||||||||||||||||||
2025-05-22 06:52:07|SH.D.UTX.CASH.IP|4146|2025-05-20 13:30:00|2025-05-20 19:59:50|13720|1104.3|15.60838|2025-05-21|10.40863|19|0.152152|13|-0.261134|13|2025-05-21||||||||||||||20.59514|14.69801|24.19215|37.52357|22.94148|22.77975|10.40863||||||||||||||||||2794|1056|1585|781|773|1106|1321||||||||||||||||||0.04956|0.02496|0.02271|0.01416|0.02131|0.01765|0.01637||||||||||||||||||-0.06834|-0.02679|-0.02001|-0.01268|-0.02029|-0.01662|-0.01983|||||83|205|178|168|262|233|318|||||||||||||||||||||||||
2025-05-22 06:52:07|SG.D.TRVUS.CASH.IP|2597|2025-05-20 13:30:00|2025-05-20 19:59:50|27358|236.6|16.43993|2025-05-21|21.23503|17|0.740741|13|-0.271321|13|2025-05-21||||||||||||||32.83752|41.76098|46.54514|46.35026|21.23503|39.72364|30.4394||||||||||||||||||492|233|275|348|237|184|176||||||||||||||||||0.12148|0.02453|0.02668|0.02471|0.02874|0.01593|0.01569||||||||||||||||||-0.06571|-0.04226|-0.02925|-0.03184|-0.02858|-0.0213|-0.01991|||||46|108|71|54|123|121|204|||||||||||||||||||||||||
2025-05-22 06:52:08|SH.D.UNH.CASH.IP|11449|2025-05-20 08:00:00|2025-05-20 23:59:50|29330|5320.3|9.81608|2025-05-21|0.37944|13|1.215978|13|-0.739372|20|2025-05-21|||||||||45.05877|60.03967|3.07275|10.57209|3.36528|0.37944|0.91496|5.85378|8.65537|5.36847|7.85808|2.09903|7.28204|5.51713|23.19544|17.75546|||||||||371|302|3267|2883|6846|21246|13491|8727|5243|7421|4271|8447|6026|2901|1050|509|||||||||0.06425|0.04743|0.11146|0.07911|0.06592|0.09503|0.04848|0.0306|0.02591|0.03272|0.0264|0.02655|0.09914|0.04031|0.04049|0.03152|||||||||-0.03213|-0.0366|-0.11161|-0.0797|-0.06795|-0.07269|-0.05962|-0.04244|-0.03164|-0.03618|-0.02783|-0.0342|-0.12876|-0.05735|-0.03388|-0.03037|140|105|341|334|336|348|354|345|302|320|269|341|294|331|268|277|||||||||||||||||||||||||
2025-05-22 06:52:09|SH.D.VZ.CASH.IP|5343|2025-05-20 08:00:00|2025-05-20 23:59:30|4352|3189|2.74492|2025-05-21|0.02281|16|0.363306|8|-0.480439|20|2025-05-21|||||||||33.86995|100|100|0.06784|50.0565|10.29729|0.96601|0.77996|0.02281|3.14665|0.67604|3.40002|0.51249|100|50.11439|0.89623|||||||||49|6|23|797|897|5077|4168|4721|4048|3048|4411|8518|958544|38|68|0|||||||||0.2441|0.03016|||0.0904|0.0386|0.02782|0.02513|0.02282|0.02449|0.02373|0.02288||0.16||0.02298|||||||||-0.27174||-0.02259|-0.04521||-0.03606|-0.02586|-0.02892|-0.0228|-0.02496|-0.02289|-0.02722|-0.34287|-0.06852||-0.02298|6|3|2|1|4|156|212|132|89|160|153|148|3|11|4|19||||||||||0||0|||||||||||||
2025-05-22 06:52:10|SH.D.VUS.CASH.IP|6582|2025-05-20 08:00:00|2025-05-20 23:59:50|35702|841.7|17.19248|2025-05-21|0.76582|10|0.408817|13|-1.040611|8|2025-05-21|||||||||21.21961||0.76582|50.50995|58.98553|24.5393|21.33736|31.5196|24.2108|15.69027|25.04309|13.05336|75.38526|25.55335|50.6295|57.74066|||||||||92||54|20|90|2032|1108|929|1289|663|557|2110|8759|127|254|0|||||||||0.37081||||0.17865|0.04134|0.02372|0.01298|0.01295|0.02396|0.01319|0.01717||||0.19871|||||||||-0.46823|||-0.52199|-0.08033|-0.04498|-0.02351|-0.01728|-0.01408|-0.02051|-0.01679|-0.01689|-0.42703|-0.24428||-0.19841|5|1|8|17|135|263|181|153|275|244|315|8|4|4|7|||||||||||||||||||||||||
2025-05-22 06:52:10|SH.D.WAG.CASH.IP|3486|2025-05-20 13:30:00|2025-05-20 19:59:50|1123|2251.2|0.09357|2025-05-21|0.08929|13|0.178891|19|-0.089445|19|2025-05-21||||||||||||||0.08929|0.08937|0.08929|0.08929|0.08929||0.17867||||||||||||||||||17921|26805|32219|18993|40252||290||||||||||||||||||0.08937||||0.08937||0.09249||||||||||||||||||-0.08921||||||-0.08927|||||11|3|3|1|4|120|||||||||||||||||||||||||
2025-05-22 06:52:11|SH.D.WMT.CASH.IP|6522|2025-05-20 08:00:00|2025-05-20 23:59:50|9625|2800.9|5.01358|2025-05-21|0.29739|19|0.651837|8|-0.287829|11|2025-05-21|||||||||73.46073|85.74218|52.56533|56.64415|62.57537|10.33118|1.17459|0.98505|1.27666|0.30301|0.89327|0.29739|61.99975|75.02077|57.21568|53.89543|||||||||12|85|273|217|269|5020|3254|3609|2805|4851|2528|5779|2199|194|1650|51|||||||||0.25156||0.04634|0.04124|0.05572|0.03438|0.02188|0.01461|0.01425|0.02413|0.01833|0.02|0.07976|0.0727||0.0187|||||||||-0.04315|-0.05133|-0.0883|-0.09854|-0.05237|-0.04598|-0.02006|-0.01572|-0.01448|-0.02247|-0.0167|-0.01928|-0.09753|-0.03806|-0.02077|-0.01948|15|7|42|23|56|214|345|308|237|347|341|350|21|12|7|39|||||||||||||||||||||||||
2025-05-22 06:52:12|UB.D.GOOGUS.CASH.IP|8817|2025-05-20 08:05:10|2025-05-20 23:54:30|16544|4343.6|9.16976|2025-05-21|0.00732|15|0.26494|14|-0.234329|14|2025-05-21|||||||||50.70939|42.36078|38.99297|44.48366|23.26324|5.23377|0.00917|0.00732|0.00912|0.0114|0.00922|0.00794|26.51899|50.03883|39.5155|15.4189|||||||||146|92|151|190|255|9672|12939|13913|6055|6113|3414|8414|29581|360|253|104|||||||||0.02321|0.02455|0.02531|0.02074|0.01777|0.05373|0.05013|0.0391|0.02632|0.03467|0.02509|0.02687|0.01374|0.06479|0.02942|0.00672|||||||||-0.01508|-0.0221|-0.02522|-0.0227|-0.02071|-0.04668|-0.04534|-0.04388|-0.02857|-0.03526|-0.02415|-0.02554|-0.02735|-0.03532|-0.03004|-0.01388|148|208|208|153|125|269|360|360|360|360|360|360|68|42|38|78|||||||||||||||||||||||||
2025-05-22 06:52:13|UC.D.NFLX.CASH.IP|4645|2025-05-20 08:00:00|2025-05-20 23:59:50|119315|375.3|17.17689|2025-05-21|11.7905|23|0.230596|19|-0.337553|10|2025-05-21|||||||||43.12017|77.88739|51.71995|53.82827|87.52054|18.75089|24.28944|20.88879|44.01559|21.41739|24.75082|21.91259|55.65322||50.11161|11.7905|||||||||27|6|35|26|74|865|618|483|206|400|245|296|87||8|2|||||||||||0.02373|0.04288||0.04705|0.02244|0.01901|0.01577|0.02944|0.01982|0.02365|0.00126|||0.0223|||||||||-0.12119|-0.10349|-0.12809|-0.11609|-0.01432|-0.05241|-0.03414|-0.0297|-0.02329|-0.03459|-0.02988|-0.02624|-0.07001|||-0.01744|7|9|33|41|16|134|227|192|116|225|154|270|27|6|43|||||||||||||||||||||||||
2025-05-22 06:52:14|UB.D.FB.CASH.IP|8438|2025-05-20 08:01:00|2025-05-20 23:59:50|63418|881.3|16.23746|2025-05-21|0.90219|17|0.288541|13|-0.184604|17|2025-05-21|||||||||73.15332|68.42093|42.17396|44.65071|53.80014|12.12964|4.80869|4.25287|8.93555|0.90219|1.85054|1.46346|55.41373|41.00285|48.99368|16.74631|||||||||23|24|82|90|98|2007|1273|1441|751|1366|787|1691|33104|134|74|34|||||||||0.01168|0.01111|0.01239|0.01661|0.01742|0.03911|0.02803|0.01762|0.01552|0.03421|0.02406|0.02659|0.02001|0.02678|0.00237|0.00205|||||||||-0.01057|-0.01265|-0.01459|-0.01331|-0.01468|-0.03362|-0.02485|-0.02179|-0.0175|-0.03062|-0.02385|-0.02471|-0.03205|-0.04917|-0.0116|-0.01164|238|215|240|184|134|232|336|332|292|352|332|351|56|22|47|72|||||||||||||||||||||||||
2025-05-22 06:52:15|UA.D.AMZN.CASH.IP|9144|2025-05-20 08:00:00|2025-05-20 23:59:50|20371|3175.1|9.43268|2025-05-21|0.0098|16|0.204438|14|-0.293503|13|2025-05-21|||||||||58.37874|50.4497|40.35176|39.60188|27.51239|6.96381|0.01441|0.01045|0.0098|0.01499|0.01302|0.01145|33.85768|33.35544|38.23709|18.94257|||||||||61|107|263|295|467|10415|7880|6252|3728|5673|3768|6959|875|433|384|74|||||||||0.0125|0.02035|0.01429|0.01644|0.02062|0.03379|0.02789|0.02006|0.01853|0.0317|0.02236|0.02458|0.03784|0.00995|0.0199|0.01453|||||||||-0.01319|-0.01728|-0.01988|-0.01692|-0.0217|-0.03686|-0.03017|-0.02152|-0.01514|-0.03031|-0.02217|-0.02415|-0.05209|-0.00746|-0.02779|-0.02538|192|121|201|182|91|245|360|358|358|360|360|360|71|18|55|85|||||||||||||||||||||||||
2025-05-22 06:52:15|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:16|EC.D.ACCP.CASH.IP|2501|2025-05-20 07:00:20|2025-05-20 15:29:50|4729|56.3|21.17229|2025-05-21|9.8735|15|0.12728|8|-0.084998|7|2025-05-21||||||||34.19601|26.47832|27.15058|43.11114|49.29377|27.74008|22.24919|35.50337|9.8735||||||||||||||||42|62|63|131|52|72|65|74|74||||||||||||||||0.03215|0.05936|0.02854|0.02121|0.04235|0.02879|0.03076|0.02208|0.02556||||||||||||||||-0.03741|-0.02472|-0.02199|-0.026|-0.02118|-0.02713|-0.02912|-0.02377|-0.02374|||||||||161|121|118|123|69|83|117|124|122|||||||||||||||||||||||||
2025-05-22 06:52:17|SA.D.BABA.CASH.IP|7773|2025-05-20 08:00:00|2025-05-20 23:59:40|12518|1472.3|8.63489|2025-05-21|0.88304|14|0.218978|20|-0.128721|14|2025-05-21|||||||||60.49286|54.41979|77.29014|78.27769|65.74367|8.62405|0.88304|3.37395|6.9619|1.1882|3.89179|1.78845|67.78273|66.71663|90.91547|30.71739|||||||||342|189|183|150|448|5286|2810|2129|1990|2215|1074|3444|840|331|34|35|||||||||0.02792|0.03415||0.03829|0.03045|0.03632|0.02514|0.01718|0.0137|0.02189|0.01519|0.01836|0.05269|0.01215|0.05425|0.00983|||||||||-0.01813|-0.02257|-0.03989|-0.02891|-0.04101|-0.03904|-0.02597|-0.01651|-0.01299|-0.02127|-0.01798|-0.01843|-0.04373|-0.0324|-0.03643|-0.01618|86|57|22|46|35|198|350|328|288|344|336|339|31|18|33|75|||||||||||||||||||||||||
2025-05-22 06:52:17|SA.D.ACBUS.CASH.IP|1911|2025-05-20 13:30:00|2025-05-20 19:59:50|533|1464.1|5.54771|2025-05-21|0.19034|16|0.536673|14|-0.567108|13|2025-05-21||||||||||||||24.15048|6.73007|6.42401|0.19034|10.40378|14.19407|0.34591||||||||||||||||||3755|2466|2405|1182|1364|614|923||||||||||||||||||0.23233|0.23912|0.22337|0.18366|0.18764|0.18922|0.1921||||||||||||||||||-0.25346|-0.22086|-0.21529|-0.18232|-0.18654|-0.18833|-0.19178|||||92|122|64|49|88|57|132|||||||||||||||||||||||||
2025-05-22 06:52:18|UA.D.CARUS.CASH.IP|2254|2025-05-20 13:30:00|2025-05-20 19:59:50|11199|297.4|19.81095|2025-05-21|18.96204|19|0.878236|13|-0.444001|13|2025-05-21||||||||||||||50.71434|55.51125|52.43551|58.81993|39.60187|33.95162|18.96204||||||||||||||||||477|388|338|586|452|647|339||||||||||||||||||0.26927|0.09982|0.04794|0.02108|0.0365|0.0581|0.05554||||||||||||||||||-0.11778|-0.0663|-0.05617|-0.05752|-0.05683|-0.05282|-0.048|||||22|56|65|63|109|68|138|||||||||||||||||||||||||
2025-05-22 06:52:18|ED.D.BAS.CASH.IP|3585|2025-05-20 07:00:20|2025-05-20 15:29:50|4323|379.4|20.54925|2025-05-21|13.2985|15|0.209888|14|-0.162|7|2025-05-21||||||||18.812|30.73301|41.4819|40.49745|46.92065|40.17348|39.87088|32.28072|13.2985||||||||||||||||411|407|334|488|282|235|283|445|342||||||||||||||||0.03315|0.03205|0.02896|0.02663|0.02631|0.02338|0.02629|0.03361|0.02021||||||||||||||||-0.04159|-0.02432|-0.0244|-0.02554|-0.02435|-0.02541|-0.02423|-0.03813|-0.01801|||||||||229|127|123|126|113|132|133|155|98|||||||||||||||||||||||||
2025-05-22 06:52:19|ED.D.BMW.CASH.IP|3348|2025-05-20 07:00:20|2025-05-20 15:29:50|7903|133.6|20.27689|2025-05-21|18.9274|15|0.305344|14|-0.278411|7|2025-05-21||||||||23.62563|38.60767|39.07112|41.82572|38.11811|42.73071|33.10261|35.08596|18.9274||||||||||||||||116|108|54|100|80|82|76|126|212||||||||||||||||0.04315|0.03423|0.02544|0.02561|0.0292|0.02557|0.0302|0.04753|0.02087||||||||||||||||-0.04454|-0.02878|-0.02545|-0.02723|-0.02751|-0.03036|-0.03184|-0.03503|-0.02577|||||||||229|127|105|122|105|96|130|174|90|||||||||||||||||||||||||
2025-05-22 06:52:20|UA.D.BNTXUS.CASH.IP|3069|2025-05-20 08:01:10|2025-05-20 23:59:50||393.5|25.13741|2025-05-21|3.47336|20|1|8|-1.483799|20|2025-05-21|||||||||32.94217|82.76343|46.84676|51.72829|69.68644|49.34508|37.02303|30.09754|27.20217|27.1771|27.85062|20.66952|3.47336||||||||||||5|4|10|2|31|269|229|284|143|605|246|1209|61027||||||||||||0.21377|0.02592|0.03767|0.02602|0.06259|0.15909|0.04036|0.09931|0.05744|0.06226|0.11402|0.05713|||||||||||||-0.20933|-0.06479|-0.05533|-0.03226|-0.06415|-0.28425|-0.10069|-0.07468|-0.08106|-0.10388|-0.08362|-0.08401|-1.4838||||117|52|146|70|23|55|68|57|26|52|40|83|1|||||||||||||||||||||0||||
2025-05-22 06:52:20|SB.D.CCL.CASH.IP|4453|2025-05-20 13:30:00|2025-05-20 19:59:50|2289|6840.7|0.29077|2025-05-21|0.04459|16|0.181159|17|-0.178253|13|2025-05-21||||||||||||||0.05098|0.66512|2.12701|0.04459|0.04499|0.04519|0.49983||||||||||||||||||15060|14066|8926|7550|9797|9825|7947||||||||||||||||||0.05657|0.04934|0.05018|0.0446|0.05295|0.0493|0.05187||||||||||||||||||-0.05619|-0.0529|-0.04975|-0.04455|-0.05532|-0.04891|-0.05537|||||131|161|144|77|248|172|232|||||||||||||||||||||||||
2025-05-22 06:52:21|EJ.D.CSGN.CASH.IP|1|2025-05-21 07:00:00|2025-05-21 07:00:00||15723|0|2025-05-21|10000||0||0||2025-05-21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:21|ED.D.DCX.CASH.IP|4243|2025-05-20 07:00:10|2025-05-20 15:29:50|5320|221|17.76738|2025-05-21|15.17215|7|0.302058|14|-0.188501|7|2025-05-21||||||||15.17215|20.02855|30.4855|27.19167|28.31096|31.9037|24.09718|17.15546|19.52596||||||||||||||||243|192|222|118|171|120|187|334|246||||||||||||||||0.03621|0.02021|0.02587|0.01907|0.02262|0.02413|0.02384|0.03128|0.01954||||||||||||||||-0.03845|-0.02163|-0.02092|-0.0214|-0.02278|-0.0235|-0.02185|-0.02744|-0.02194|||||||||251|165|151|173|152|138|162|216|118|||||||||||||||||||||||||
2025-05-22 06:52:22|ED.D.DHERGY.CASH.IP|1228|2025-05-20 07:00:20|2025-05-20 15:29:50|2646|94.1|22.53351|2025-05-21|12.93813|15|0.154619|7|-0.307574|7|2025-05-21||||||||24.05373|34.9533|32.55948|52.22071|41.23521|46.72041|26.99557|46.72105|12.93813||||||||||||||||191|104|72|83|36|42|70|93|74||||||||||||||||0.06277|0.0576|0.04887|0.03846|0.06716|0.03843|0.0449|0.05133|0.06424||||||||||||||||-0.09266|-0.06562|-0.06131|-0.10562|-0.05121|-0.06402|-0.05768|-0.06929|-0.07427|||||||||96|43|40|23|34|30|26|90|78|||||||||||||||||||||||||
2025-05-22 06:52:23|SB.D.DAL.CASH.IP|5393|2025-05-20 08:00:00|2025-05-20 23:58:30|4991|1845.2|6.44308|2025-05-21|0.321|19|0.284495|12|-0.546338|10|2025-05-21|||||||||40.48421|75.22198|38.21835|69.29921|56.79495|11.71706|6.09042|4.59999|8.28903|1.18249|1.80161|0.321|25.40557|75.10872|50.21056|27.41042|||||||||1029|163|225|223|139|2712|1922|1703|1053|1738|1311|4138|4769|142|126|87||||||||||0.02015||0.1112|0.16241|0.0499|0.03396|0.0254|0.02448|0.04839|0.03305|0.0301||||0.02075|||||||||-0.09049|-0.17139|-0.30335|-0.04045|-0.16989|-0.07039|-0.03041|-0.02843|-0.02639|-0.03914|-0.02982|-0.03211|-0.11416||-0.08995|-0.2276|10|8|8|13|30|189|330|284|254|348|338|335|4|4|8|11|||||||||||||||||||||||||
2025-05-22 06:52:23|ED.D.DBK.CASH.IP|4543|2025-05-20 07:00:00|2025-05-20 15:29:50|2522.5|582.9|17.82792|2025-05-21|13.65788|7|0.217477|7|-0.13766|7|2025-05-21||||||||13.65788|19.57251|22.75272|24.22585|42.20516|25.16744|21.1789|24.48527|14.00748||||||||||||||||1101|871|521|678|448|590|798|1008|620||||||||||||||||0.0403|0.02445|0.02226|0.02503|0.02037|0.02477|0.02315|0.02458|0.02465||||||||||||||||-0.03607|-0.02463|-0.02418|-0.02163|-0.02102|-0.02509|-0.02204|-0.02374|-0.0216|||||||||279|220|198|219|192|175|208|233|136|||||||||||||||||||||||||
2025-05-22 06:52:24|ED.D.LHAG.CASH.IP|2583|2025-05-20 07:00:20|2025-05-20 15:29:50|673.4|1040.2|24.26416|2025-05-21|12.56357|15|0.179641|14|-0.149165|7|2025-05-21||||||||21.79837|33.65008|33.98339|35.49429|43.09208|26.5716|24.14201|30.88924|12.56357||||||||||||||||1259|1906|1565|1274|1218|800|1810|1703|818||||||||||||||||0.04547|0.04035|0.03606|0.04555|0.03845|0.05038|0.03867|0.05238|0.03366||||||||||||||||-0.04947|-0.03757|-0.03413|-0.03298|-0.03322|-0.03374|-0.03696|-0.03132|-0.02992|||||||||161|119|109|110|72|98|83|94|72|||||||||||||||||||||||||
2025-05-22 06:52:24|SB.D.D.CASH.IP|4266|2025-05-20 13:30:00|2025-05-20 19:59:50|5800|2264.3|7.45083|2025-05-21|7.94152|19|0.174886|14|-0.260191|13|2025-05-21||||||||||||||19.63104|11.30413|13.35975|10.89161|13.79093|12.17149|7.94152||||||||||||||||||1675|1715|1349|2227|1402|1546|1409||||||||||||||||||0.03321|0.02817|0.02553|0.02476|0.02412|0.0212|0.02741||||||||||||||||||-0.03755|-0.02474|-0.02222|-0.02098|-0.02372|-0.02171|-0.02428|||||143|275|225|184|247|214|278|||||||||||||||||||||||||
2025-05-22 06:52:25|EJ.D.DUFNSW.CASH.IP|1031|2025-05-20 07:00:50|2025-05-20 15:19:50|4452|108.7|17.39661|2025-05-21|16.07726|15|0.361827|7|-0.180343|7|2025-05-21||||||||46.42838|57.74263|32.42991|27.6564|50.05628|47.86906|52.98877|65.02696|16.07726||||||||||||||||51|68|94|71|175|367|113|167|47||||||||||||||||0.12043|0.13538|0.06316|0.04526|0.04501|0.04496|0.04494|0.04492|0.04492||||||||||||||||-0.07892|-0.04513|-0.06308|-0.04519|-0.045|-0.04489|-0.05393|-0.0449|-0.04491|||||||||41|26|34|29|16|23|17|20|25|||||||||||||||||||||||||
2025-05-22 06:52:25|SB.D.EQR.CASH.IP|2779|2025-05-20 13:30:00|2025-05-20 19:59:50|7112|419.4|22.52168|2025-05-21|17.74954|19|0.142328|13|-0.312722|13|2025-05-21||||||||||||||36.3572|40.51335|43.4673|44.22873|41.72509|35.55178|17.74954||||||||||||||||||373|563|253|271|231|291|603||||||||||||||||||0.04978|0.03201|0.03744|0.02135|0.0327|0.02614|0.02876||||||||||||||||||-0.07392|-0.04167|-0.0332|-0.02252|-0.02902|-0.02639|-0.03455|||||47|89|76|86|180|169|243|||||||||||||||||||||||||
2025-05-22 06:52:26|UB.D.EXPE.CASH.IP|3325|2025-05-20 13:30:00|2025-05-20 19:59:50|16252|574.7|11.59754|2025-05-21|9.71752|19|1.029763|13|-0.223602|13|2025-05-21||||||||||||||21.78757|13.97297|25.0659|25.4721|18.41493|19.85879|9.71752||||||||||||||||||1129|505|541|545|493|644|710||||||||||||||||||0.11589|0.03961|0.02711|0.02859|0.0445|0.03839|0.03366||||||||||||||||||-0.07505|-0.03492|-0.03081|-0.03685|-0.03826|-0.03201|-0.03443|||||65|137|124|122|213|172|228|||||||||||||||||||||||||
2025-05-22 06:52:27|SC.D.FRT.CASH.IP|2058|2025-05-20 13:30:00|2025-05-20 19:59:50|9644|233.4|22.97809|2025-05-21|16.32638|19|0.797817|13|-0.178234|13|2025-05-21||||||||||||||44.38515|41.0301|42.92666|51.56206|33.90028|41.10861|16.32638||||||||||||||||||271|106|287|97|125|109|180||||||||||||||||||0.09861|0.03957|0.03917|0.02309|0.02822|0.01844|0.02401||||||||||||||||||-0.04421|-0.02706|-0.02755|-0.02798|-0.03233|-0.0271|-0.02874|||||52|127|77|66|136|95|203|||||||||||||||||||||||||
2025-05-22 06:52:27|SC.D.F.CASH.IP|6651|2025-05-20 08:00:00|2025-05-20 23:59:40|1047|15355|0.9553|2025-05-21|0.09372|10|0.47081|8|-0.190658|20|2025-05-21|||||||||0.2576||0.09372|0.11711|0.09381|9.39852|0.09444|7.77917|0.09403|0.09478|0.09514|0.09538|61.20658|85.73473|66.69847|8.45806|||||||||1458||22741|5875|14073|55357|119599|110335|102826|86391|120246|138037|2491|521|337|2|||||||||0.47081|||||0.09397|0.09443|||0.09491|||0.09556|||0.09551||||||||||||-0.09363||-0.0939|-0.09443||||-0.09515|-0.09524|-0.14304|-0.15253|-0.09533|-0.09542|4|1|4|3|43|34|13|11|66|29|31|18|14|6|61|||||||||||||||||||||||||
2025-05-22 06:52:28|SC.D.GMUS.CASH.IP|4788|2025-05-20 08:00:00|2025-05-20 23:59:00|5000|1668.7|4.18468|2025-05-21|0.72474|19|0.521984|13|-0.588355|23|2025-05-21|||||||||83.48068|||20.31305|36.98518|7.70042|2.70461|2.96134|0.73425|1.32095|4.06549|0.72474|63.07187||100|1.03514|||||||||34|||511|595|3360|1758|2454|3393|2094|1301|3601|5673||2|0|||||||||0.0201||||0.07042|0.05465|0.02888|0.02563|0.02549|0.03253|0.02384|0.02575|0.22312||0.37671|0.02034|||||||||-0.06024|||-0.1804|-0.07379|-0.04282|-0.02528|-0.02337|-0.02238|-0.02996|-0.02444|-0.02789|-0.41564|||-0.58835|6|5|19|144|261|204|140|308|272|284|8|3|6|||||||||||||||||||||||||
2025-05-22 06:52:29|UB.D.GILD.CASH.IP|5881|2025-05-20 08:00:00|2025-05-20 23:59:00||1478.7|6.68377|2025-05-21|0.60721|19|0.588785|22|-0.6684|20|2025-05-21|||||||||50.4337||0.76252|8.23895||7.73714|11.0714|11.09996|11.60473|8.25783|5.71858|0.60721|60.37753||80.20516||||||||||20||22|0||1565|1062|808|807|864|1074|2699|230813||197||||||||||0.15239|||0.02756||0.06273|0.03045|0.02293|0.01719|0.0238|0.01996|0.02121|||0.58411||||||||||-0.13851||-0.04591|-0.03542||-0.04939|-0.02644|-0.02049|-0.01863|-0.02427|-0.01954|-0.02231|-0.40252||||10|1|39|157|281|280|259|316|281|340|5|10|||||||||||0||||||||||||||
2025-05-22 06:52:30|SC.D.HLTUS.CASH.IP|3011|2025-05-20 13:30:00|2025-05-20 19:59:50|25335|430.7|16.60095|2025-05-21|21.52696|19|0.268602|13|-0.263526|13|2025-05-21||||||||||||||31.06518|39.724|46.11194|56.78704|28.39771|29.52155|21.52696||||||||||||||||||764|825|679|585|702|356|357||||||||||||||||||0.04274|0.02161|0.0229|0.01447|0.03246|0.02096|0.01337||||||||||||||||||-0.05696|-0.03254|-0.02264|-0.02939|-0.04788|-0.03266|-0.0243|||||55|116|89|74|106|129|163|||||||||||||||||||||||||
2025-05-22 06:52:31|SD.D.JKSUS.CASH.IP|1283|2025-05-20 13:30:00|2025-05-20 19:59:50|1908|515.7|15.78399|2025-05-21|18.76057|19|0.481026|14|-0.534759|15|2025-05-21||||||||||||||27.13775|33.59535|47.35206|35.92835|42.61094|32.97823|18.76057||||||||||||||||||707|563|404|211|261|397|281||||||||||||||||||0.29233|0.22734|0.10683|0.08705|0.09633|0.10809|0.0823||||||||||||||||||-0.20426|-0.1955|-0.25961|-0.17343|-0.15402|-0.09787|-0.0887|||||15|30|17|28|66|61|124|||||||||||||||||||||||||
2025-05-22 06:52:31|SD.D.JMIAUS.CASH.IP|1610|2025-05-20 13:30:00|2025-05-20 19:59:50|289|1995.7|1.08388|2025-05-21|0.32738|16|0.346021|19|-1.333333|13|2025-05-21||||||||||||||28.89526|0.33378|0.33035|0.32738|0.33684|0.34159|0.66643||||||||||||||||||5697|4737|31715|8327|8331|6576|999||||||||||||||||||0.33399|0.33483||0.32895|0.33905||0.34499||||||||||||||||||-0.49821|-0.33333|-0.33113||-0.33747|-0.3413|-0.35767|||||35|25|14|11|34|12|108|||||||||||||||||||||||||
2025-05-22 06:52:32|EG.D.KPN.CASH.IP|1913|2025-05-20 07:00:00|2025-05-20 15:29:50|414.3|873.8|14.60425|2025-05-21|8.89215|15|0.216763|7|-0.192261|7|2025-05-21||||||||18.14289|24.55374|32.85524|21.68755|18.3885|15.578|17.66826|16.68881|8.89215||||||||||||||||856|996|685|782|817|1051|926|979|1545||||||||||||||||0.04392|0.02408|0.0241|0.0241||0.02405|0.02403|0.02618|0.02634||||||||||||||||-0.0361|-0.02409|-0.02408|-0.02409|-0.02412|-0.02404|-0.02602|-0.02836|-0.02829|||||||||116|53|67|60|49|45|85|78|113|||||||||||||||||||||||||
2025-05-22 06:52:33|SD.D.LMT.CASH.IP|3766|2025-05-20 08:01:40|2025-05-20 23:59:50||222.5|14.33579|2025-05-21|17.06107|11|0.275|8|-0.450789|13|2025-05-21|||||||||78.45546|100|100|17.06107|77.85493|30.85748|47.73865|51.96464|57.82431|48.74624|40.05265|39.6326|50.68404||||||||||||11|100|0|316|59|883|329|318|316|283|420|449|2160||||||||||||0.17641|||0.01038||0.03981|0.0089|0.01496|0.00934|0.01617|0.02227|0.01111|||||||||||||-0.12196|-0.33047||-0.11892|-0.05245|-0.10215|-0.04264|-0.04473|-0.04387|-0.05308|-0.0385|-0.01945|-0.06483||||23|2|1|6|9|75|107|79|45|76|65|197|2||||||||||0|||||||||||0||||
2025-05-22 06:52:33|EC.D.MCA.CASH.IP|5555|2025-05-20 07:00:20|2025-05-20 15:29:50|50480|19.4|6.76508|2025-05-21|3.01293|15|0.387557|15|-0.515256|15|2025-05-21||||||||5.28484|5.24331|9.17013|16.5589|13.27033|13.25803|9.85475|6.96256|3.01293||||||||||||||||22|17|18|16|23|17|23|23|54||||||||||||||||0.03072|0.0161|0.01534|0.01603|0.01717|0.01579|0.01782|0.0195|0.03627||||||||||||||||-0.02799|-0.02014|-0.01468|-0.01448|-0.0168|-0.01624|-0.01769|-0.01717|-0.04174|||||||||342|306|273|278|264|302|315|331|167|||||||||||||||||||||||||
2025-05-22 06:52:35|UC.D.MRNAUS.CASH.IP|7198|2025-05-20 08:01:00|2025-05-20 23:59:50|2567|3979.8|8.77026|2025-05-21|1.93435|14|1.089325|11|-2.53662|11|2025-05-21|||||||||61.16877|73.20858|71.88668|42.39014|32.54831|8.31485|1.93435|4.73581|3.54692|3.86926|8.44426|2.71387|35.18625|69.29656|44.55291|37.72727|||||||||454|437|275|1720|716|5680|4154|3629|3149|3186|2342|3853|55791|189|388|42|||||||||0.07056|0.07621|0.11833|0.31546|0.10472|0.10746|0.07498|0.07123|0.06494|0.0639|0.05911|0.05805||0.03891|0.11732|0.03896|||||||||-0.12467|-0.06599|-0.07786|-0.34644|-0.09304|-0.1315|-0.07877|-0.07006|-0.06298|-0.07001|-0.05891|-0.05481|-0.17442|-0.03885|-0.07154|-0.08572|59|67|39|131|102|220|320|299|286|315|298|300|20|13|27|24|||||||||||||||||||||||||
2025-05-22 06:52:36|EJ.D.NESN.CASH.IP|4604|2025-05-20 07:00:50|2025-05-20 15:19:50|8820|274.5|10.86931|2025-05-21|3.804|15|0.297926|7|-0.091199|7|2025-05-21||||||||10.43526|20.01033|17.48126|18.57523|18.96621|17.8032|13.64877|14.13021|3.804||||||||||||||||535|420|351|285|310|297|351|394|230||||||||||||||||0.02653|0.01317|0.01296|0.01262|0.01347|0.01279|0.01454|0.0134|0.01778||||||||||||||||-0.02003|-0.01777|-0.01504|-0.01472|-0.01412|-0.01235|-0.01284|-0.01354|-0.01892|||||||||240|120|166|167|153|163|242|255|106|||||||||||||||||||||||||
2025-05-22 06:52:36|SE.D.NIOUS.CASH.IP|6077|2025-05-20 08:01:00|2025-05-20 23:59:50|393|8051.2|1.39373|2025-05-21|0.24928|15|0.496278|13|-0.75188|17|2025-05-21|||||||||92.85714|45.13756|81.2966|71.50009|44.58361|0.25869|0.2495|0.24928|0.24965|0.25154|0.25253|0.2546|36.52498|100|0.25445|3.20049|||||||||4884|11812|3153|5142|6290|96654|97850|241775|166257|390958|162084|185005|13627|8380|10540|0||||||||||||||0.29938|||||||0.25445|||0.2551|||||||||-0.25181|-0.24938|-0.24814||-0.25042|-0.24753||||-0.75188||-0.25381|-0.25285|-0.25316||-0.25429|14|20|16|7|9|25|5|6|9|9|4|9|11|2|1|40||||||||||||||||||||||0|||
2025-05-22 06:52:37|EJ.D.NOV.CASH.IP|4823|2025-05-20 07:00:50|2025-05-20 15:19:50|9329|247.5|12.05912|2025-05-21|4.57889|15|0.150667|7|-0.128027|13|2025-05-21||||||||18.11493|23.93885|20.9189|24.83473|16.29179|23.04931|7.2562|7.78764|4.57889||||||||||||||||228|281|283|225|209|242|349|322|189||||||||||||||||0.02359|0.01394|0.01324|0.01198|0.01674|0.01406|0.02021|0.01654|0.02054||||||||||||||||-0.02148|-0.01145|-0.01401|-0.01117|-0.01539|-0.01407|-0.01993|-0.01543|-0.01737|||||||||210|163|177|141|129|191|304|296|110|||||||||||||||||||||||||
2025-05-22 06:52:38|KA.D.OCDO.CASH.IP|1816|2025-05-20 07:00:00|2025-05-20 15:29:50|276|1032.2|14.31732|2025-05-21|4.1048|15|0.366838|7|-0.255661|7|2025-05-21||||||||33.09411|27.74882|10.95793|27.71297|24.69073|21.64671|24.55503|25.51496|4.1048||||||||||||||||982|430|568|335|661|477|541|475|159||||||||||||||||0.09315|0.04135|0.05888|0.0728|0.06083|0.05991|0.0718|0.0481|0.04348||||||||||||||||-0.11542|-0.0506|-0.06543|-0.03634|-0.05652|-0.07579|-0.04108|-0.0541|-0.06036|||||||||85|47|46|47|65|51|49|55|75|||||||||||||||||||||||||
2025-05-22 06:52:38|UC.D.ORLY.CASH.IP|1753|2025-05-20 13:30:00|2025-05-20 19:59:50|138622|51|21.10415|2025-05-21|30.44777|19|0.364964|13|-0.314008|13|2025-05-21||||||||||||||48.19806|38.58672|42.16138|63.41529|49.13553|32.12796|30.44777||||||||||||||||||198|69|58|41|29|81|30||||||||||||||||||0.24803|0.05622|0.05582|0.00999|0.02887|0.02314|0.01927||||||||||||||||||-0.15866|-0.03869|-0.06236|-0.04335|-0.04338|-0.02471|-0.01792|||||23|52|50|30|100|75|112|||||||||||||||||||||||||
2025-05-22 06:52:39|SE.D.PLTRUS.CASH.IP|10985|2025-05-20 08:01:00|2025-05-20 23:59:50|12034|5672.5|9.0349|2025-05-21|0.01389|15|0.399667|20|-0.365794|17|2025-05-21|||||||||30.66896|40.6258|51.86587|44.42976|28.61766|9.12686|0.01944|0.01389|0.56925|0.02068|0.01901|0.01635|23.88293|26.10124|34.41081|14.19794|||||||||650|536|489|739|1151|15001|12902|9752|5801|22354|9263|21615|1876|1304|681|169|||||||||0.02474|0.02579|0.02148|0.02478|0.022|0.06603|0.04216|0.02997|0.02358|0.06719|0.03904|0.05193|0.0506|0.05212|0.03965|0.0143|||||||||-0.02036|-0.02187|-0.02525|-0.02317|-0.02819|-0.05541|-0.04663|-0.03223|-0.02277|-0.06233|-0.04073|-0.05536|-0.04719|-0.0383|-0.02778|-0.01933|147|175|220|196|189|286|360|360|360|360|360|360|168|169|131|191|||||||||||||||||||||||||
2025-05-22 06:52:40|UC.D.PYPLVUS.CASH.IP|5632|2025-05-20 08:00:00|2025-05-20 23:46:00|7240|1380.2|9.49167|2025-05-21|0.87855|19|0.529322|13|-0.236275|13|2025-05-21|||||||||45.41819|45.13694|58.8467|62.5823|42.83068|9.54763|4.07228|4.76425|8.34934|1.74468|1.51217|0.87855|28.92262||100|17.16068|||||||||54|54|69|11|37|2501|1623|1567|1007|1373|1172|2723|132949||80|14|||||||||0.06014||0.03185|0.02777|0.03477|0.04363|0.02764|0.02567|0.02|0.03381|0.02549|0.02442|||||||||||||-0.02081|-0.1112|-0.02939|-0.04164|-0.03|-0.0384|-0.02648|-0.022|-0.01916|-0.02894|-0.02281|-0.02549|-0.01396||-0.06988||42|20|63|40|68|179|321|295|252|349|335|348|7|1|12|||||||||||||||||||||||0||
2025-05-22 06:52:41|UC.D.PTONUS.CASH.IP|2749|2025-05-20 08:09:40|2025-05-20 23:59:30|669|6194.3|4.76762|2025-05-21|2.51112|16|0.46225|21|-2.818991|8|2025-05-21|||||||||100|35.97964|50.83333|80.15083|50.30174|8.73437|3.71784|6.2587|2.51112|7.22135|10.47465|14.00799|55.19349|100|75.03817|21.95926|||||||||100|12433|357|0|533|7490|5043|9839|14437|7401|10631|25957|349|551|53|596||||||||||||||0.18021|0.15394|0.22884|0.23085|0.1791|0.17601|0.17844||0.46225||0.15456|||||||||-2.81899|-1.72538|-0.9009||-0.5997|-0.21586|-0.17922|-0.17347|-0.20254|-0.17714|-0.14977|-0.16724|-0.30864|||-0.15468|1|3|4|5|6|82|84|49|84|127|58|72|11|2|4|14|||||||||0||||||||||||||||
2025-05-22 06:52:42|KA.D.RIO.CASH.IP|5007|2025-05-20 07:00:10|2025-05-20 15:29:50|4676|157.7|15.93153|2025-05-21|3.44907|15|0.128673|7|-0.096649|8|2025-05-21||||||||22.0344|32.08163|35.94237|32.74347|33.16303|32.10862|11.78375|18.65206|3.44907||||||||||||||||153|203|121|149|181|136|176|232|145||||||||||||||||0.02599|0.01689|0.01434|0.01265|0.01794|0.01743|0.01868|0.01522|0.01424||||||||||||||||-0.02026|-0.01563|-0.01295|-0.01317|-0.01614|-0.01433|-0.01804|-0.01522|-0.01547|||||||||259|184|167|165|181|215|221|220|146|||||||||||||||||||||||||
2025-05-22 06:52:42|EJ.D.ROG.CASH.IP|3112|2025-05-20 07:00:50|2025-05-20 15:19:50|26430|111.1|11.29334|2025-05-21|2.15635|15|0.114416|7|-0.114112|7|2025-05-21||||||||28.50586|6.28579|22.98152|25.56286|30.97878|8.36913|17.00097|9.49498|2.15635||||||||||||||||140|136|189|117|125|137|155|163|63||||||||||||||||0.05268|0.04457|0.04781|0.03829|0.03824|0.0382|0.04283|0.05718|0.04449||||||||||||||||-0.04725|-0.03814|-0.03821|-0.03826|-0.03824|-0.03816|-0.0412|-0.03808|-0.03807|||||||||137|48|61|47|42|48|112|74|48|||||||||||||||||||||||||
2025-05-22 06:52:43|KA.D.RR.CASH.IP|5477|2025-05-20 07:00:10|2025-05-20 15:29:50|819.2|1157.4|9.03245|2025-05-21|4.73141|15|0.387034|7|-0.19347|7|2025-05-21||||||||11.87161|16.55658|31.55875|21.90246|25.3282|25.90906|23.70993|13.63104|4.73141||||||||||||||||1753|1936|1011|1291|1773|1084|1197|3218|606||||||||||||||||0.04453|0.02535|0.02637|0.0259|0.02754|0.02416|0.03487|0.02411|0.02804||||||||||||||||-0.05054|-0.02759|-0.02569|-0.02547|-0.03478|-0.0322|-0.02527|-0.02582|-0.03267|||||||||203|115|111|96|83|85|152|125|128|||||||||||||||||||||||||
2025-05-22 06:52:44|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:44|ED.D.SAPG.CASH.IP|4103|2025-05-20 07:00:00|2025-05-20 15:29:50|26500|344.5|11.83816|2025-05-21|3.87885|15|0.171559|7|-0.152207|7|2025-05-21||||||||6.95138|15.01975|12.09948|18.97339|14.22069|14.23523|13.60064|7.41567|3.87885||||||||||||||||584|354|362|281|397|374|375|462|296||||||||||||||||0.04125|0.02082|0.02221|0.02075|0.02527|0.02485|0.02457|0.02755|0.02083||||||||||||||||-0.03401|-0.02501|-0.02012|-0.02145|-0.0214|-0.02245|-0.02427|-0.02378|-0.02474|||||||||231|160|149|153|169|197|243|284|130|||||||||||||||||||||||||
2025-05-22 06:52:45|SG.D.SAP.CASH.IP|3072|2025-05-20 13:30:00|2025-05-20 19:59:50|29923|31.9|17.14381|2025-05-21|8.5043|13|0.221395|13|-0.132979|14|2025-05-21||||||||||||||8.5043|13.90362|16.01721|60.86493|50.92698|24.63193|22.9826||||||||||||||||||39|15|37|19|11|8|37||||||||||||||||||0.01991|0.02079|0.01657|0.02855|0.02692|0.01749|0.02022||||||||||||||||||-0.01817|-0.01809|-0.01625|-0.01723|-0.02124|-0.02475|-0.02129|||||178|354|232|97|232|167|179|||||||||||||||||||||||||
2025-05-22 06:52:45|ED.D.SIEGn.CASH.IP|4325|2025-05-20 07:00:00|2025-05-20 15:29:50|22210|242|16.82832|2025-05-21|11.14435|7|0.294051|7|-0.157978|7|2025-05-21||||||||11.14435|13.56856|21.91605|23.66849|20.61292|20.12973|18.69944|13.51901|14.32211||||||||||||||||255|231|286|342|217|191|245|315|133||||||||||||||||0.04008|0.02517|0.02609|0.02468|0.02607|0.02771|0.02714|0.03094|0.02733||||||||||||||||-0.0354|-0.02618|-0.02399|-0.03042|-0.02667|-0.02959|-0.02602|-0.02796|-0.02406|||||||||207|192|169|203|170|189|241|252|140|||||||||||||||||||||||||
2025-05-22 06:52:46|EC.D.GLEFP.CASH.IP|4118|2025-05-20 07:00:00|2025-05-20 15:29:50|4930|124.1|17.42819|2025-05-21|3.8748|15|0.182445|7|-0.242768|7|2025-05-21||||||||14.11991|24.89005|30.26857|37.67277|45.66687|24.0463|22.30682|23.32243|3.8748||||||||||||||||161|182|79|69|118|199|137|148|104||||||||||||||||0.0386|0.02275|0.02221|0.0219|0.0234|0.02933|0.02872|0.02423|0.01975||||||||||||||||-0.03969|-0.0246|-0.02302|-0.0271|-0.02292|-0.03028|-0.02113|-0.02384|-0.01816|||||||||213|189|162|162|138|154|175|206|130|||||||||||||||||||||||||
2025-05-22 06:52:47|UD.D.TSLA.CASH.IP|11452|2025-05-20 08:00:00|2025-05-20 23:59:50|34385|7521.7|7.63728|2025-05-21|0.01984|15|0.358348|17|-0.371413|13|2025-05-21|||||||||15.49694|24.56637|16.08742|10.7073|20.17282|4.18313|0.02349|0.01984|0.02149|0.03217|0.02864|0.02367|20.3785|30.76121|17.59604|16.62117|||||||||1278|728|1166|1144|1404|14207|17927|11184|8127|20357|8365|15286|2340|800|599|391|||||||||0.02533|0.01265|0.01852|0.01644|0.01445|0.04992|0.04336|0.0269|0.02456|0.05322|0.03204|0.04215|0.017|0.01955|0.01425|0.01541|||||||||-0.02189|-0.01616|-0.02041|-0.01605|-0.01844|-0.04899|-0.04724|-0.02845|-0.02277|-0.05767|-0.03649|-0.04462|-0.02186|-0.02151|-0.01547|-0.01468|304|216|299|309|278|313|360|360|360|360|360|360|285|218|205|229|||||||||||||||||||||||||
2025-05-22 06:52:48|EC.D.FP.CASH.IP|4697|2025-05-20 07:00:20|2025-05-20 15:29:50|5303|176.6|13.06581|2025-05-21|3.19613|15|0.11396|14|-0.150631|7|2025-05-21||||||||15.68603|22.83373|17.50054|27.64779|25.0179|27.23596|22.99125|11.21664|3.19613||||||||||||||||201|194|149|136|143|186|238|303|255||||||||||||||||0.02887|0.02065|0.01895|0.02241|0.02|0.01893|0.01994|0.02519|0.02293||||||||||||||||-0.02619|-0.0205|-0.01894|-0.02079|-0.01985|-0.01954|-0.02217|-0.02269|-0.02251|||||||||249|206|143|152|144|169|222|259|158|||||||||||||||||||||||||
2025-05-22 06:52:48|SH.D.UBERUS.CASH.IP|7645|2025-05-20 08:00:00|2025-05-20 23:59:50|8820|3963.6|7.36742|2025-05-21|0.01444|19|0.749476|8|-0.351185|10|2025-05-21|||||||||51.54706|69.76243|50.21435|83.09811|52.77934|7.26634|0.30027|0.89214|2.12563|0.58497|0.29933|0.01444|72.45902|56.78824|55.16724|60.78635|||||||||124|38|88|138|424|10884|8882|5787|3252|5725|4818|10606|4253|321|225|296|||||||||0.18801|0.05674|0.09659|0.05833|0.033|0.05141|0.03488|0.02791|0.02345|0.03461|0.02827|0.03012|0.08597|0.10804|0.29998|0.017|||||||||-0.06715|-0.0582|-0.08843|-0.02274|-0.0517|-0.05515|-0.03478|-0.02718|-0.01949|-0.03612|-0.03024|-0.02907|-0.08805|-0.01696|-0.01128|-0.05236|37|56|62|59|38|208|358|344|332|356|354|360|29|37|20|28|||||||||||||||||||||||||
2025-05-22 06:52:49|EG.D.ULNA.CASH.IP|1|2025-05-20 11:00:00|2025-05-20 11:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:49|KA.D.ULVR.CASH.IP|3936|2025-05-20 07:00:00|2025-05-20 15:29:50|4735|339.7|11.01213|2025-05-21|6.23338|15|0.084908|12|-0.169205|7|2025-05-21||||||||31.86903|33.3556|34.04189|38.58873|51.14939|44.80804|28.22705|27.85401|6.23338||||||||||||||||164|422|215|320|240|303|359|437|127||||||||||||||||0.02578|0.0261|0.02553|0.02124|0.02549|0.02614|0.02473|0.02114|0.02437||||||||||||||||-0.03303|-0.02288|-0.0224|-0.02124|-0.02123|-0.02123|-0.02288|-0.02113|-0.02393|||||||||179|138|97|70|88|96|117|97|113|||||||||||||||||||||||||
2025-05-22 06:52:50|SH.D.UPS.CASH.IP|4338|2025-05-20 13:30:00|2025-05-20 19:59:50|9759|960.7|13.53314|2025-05-21|5.36148|17|0.134492|13|-0.247934|13|2025-05-21||||||||||||||23.48144|23.67038|30.76016|29.35037|5.36148|13.78646|8.80575||||||||||||||||||1769|888|685|493|1259|954|953||||||||||||||||||0.03012|0.01908|0.01566|0.01523|0.02352|0.01749|0.02119||||||||||||||||||-0.03961|-0.01971|-0.01648|-0.01309|-0.02158|-0.01527|-0.01925|||||124|275|218|208|301|269|319|||||||||||||||||||||||||
2025-05-22 06:52:50|UD.D.VRMUS.CASH.IP|114|2025-05-20 13:30:00|2025-05-20 19:59:10|2562|26.9|58.86355|2025-05-21|42.90085|13|3.637075|14|-5.621069|19|2025-05-21||||||||||||||42.90085|100|100|100||83.90107|46.56901||||||||||||||||||0|96|0|0||0|0||||||||||||||||||1.25098|3.63707|0.34614||||1.06595||||||||||||||||||-0.07833|-1.27949|-2.03377|-0.82798||-0.87283|-2.74604|||||5|6|9|3|6|19|||||||||||||||||||||||||
2025-05-22 06:52:51|SB.D.DIS.CASH.IP|6336|2025-05-20 08:00:00|2025-05-20 23:59:30||1272.5|11.25246|2025-05-21|1.82814|17|0.413706|8|-0.376041|13|2025-05-21|||||||||87.37322|83.63951|69.36268|41.817|60.05106|9.93047|3.43414|10.66341|15.5786|1.82814|5.53361|2.31615|80.07267|100|66.75888|19.10603|||||||||1|6|5|69|306|2407|1403|1815|1032|1463|1497|4004|313|243|228|16|||||||||0.18491|0.24873|0.34781|0.05104|0.05376|0.03127|0.02281|0.01512|0.01425|0.0269|0.02037|0.02157|0.08151|0.05736||0.00909|||||||||-0.15674|-0.04769|-0.04897|-0.08731|-0.01568|-0.03135|-0.01966|-0.01598|-0.01464|-0.02267|-0.01918|-0.02028|-0.28996||-0.02717|-0.00907|71|67|117|36|10|152|294|282|225|335|327|349|10|6|6|22|||||||||||||||||||||||||
2025-05-22 06:52:52|SH.D.WFC.CASH.IP|4934|2025-05-20 08:00:00|2025-05-20 23:59:40|7312|2790.4|3.00294|2025-05-21|0.01379|15|2.215536|8|-1.363272|9|2025-05-21|||||||||87.81442|9.75821|20.78163|47.35526|81.03648|7.19058|0.59944|0.01379|0.79458|0.29839|0.89955|0.01406|23.21331|50.08889|100|58.60878|||||||||0|113|213|138|29|2900|4552|2129|1732|4403|1690|6837|3686|163|267|34|||||||||1.39425|||0.27025|0.2051|0.03871|0.02455|0.01935|0.01603|0.03205|0.02305|0.02271|0.08206|||0.14694|||||||||-0.01333|-0.48719|-0.38157|-0.11819|-0.08207|-0.05546|-0.02324|-0.02023|-0.01696|-0.02972|-0.02164|-0.02247|-0.12631|||-0.05801|8|11|5|17|21|182|344|305|256|354|340|343|9|2|3|12|||||||||||||||||||||||||
2025-05-22 06:52:52|UD.D.WYNN.CASH.IP|3222|2025-05-20 13:30:00|2025-05-20 19:59:50|9371|602.4|18.75755|2025-05-21|14.09015|19|0.260134|13|-0.323276|13|2025-05-21||||||||||||||49.58875|25.09333|27.32939|22.27003|27.59277|38.59887|14.09015||||||||||||||||||913|408|497|631|891|309|614||||||||||||||||||0.05727|0.04168|0.0296|0.03305|0.04449|0.0281|0.02467||||||||||||||||||-0.10407|-0.02948|-0.02819|-0.02101|-0.03863|-0.02748|-0.02965|||||95|152|143|117|229|179|221|||||||||||||||||||||||||
2025-05-22 06:52:53|UD.D.ZMUS.CASH.IP|5380|2025-05-20 08:01:00|2025-05-20 23:59:30|8209|604.9|22.15533|2025-05-21|0.18827|12|0.845411|20|-1.468657|20|2025-05-21|||||||||98.59648|98.46183|97.69937|100|0.18827|13.25175|9.66655|11.5824|16.50076|13.33425|16.70487|7.25187|35.594|67.58025|57.64644|32.48478|||||||||1|1|50|52|1166|939|737|572|995|428|551|2454|1020|355|258|56|||||||||0.14212|0.18399|0.26941|||0.06626|0.03743|0.03298|0.02815|0.03458|0.02299|0.02665|0.29685|0.03238|0.01214|0.01827|||||||||-0.09365|-0.07814|-0.46513||-0.05462|-0.07886|-0.02599|-0.02323|-0.02417|-0.03614|-0.02106|-0.02558|-0.22882|-0.1213|-0.07267|-0.04259|211|257|43|2|2|107|177|156|158|226|216|291|122|40|33|31|||||||||||||0||||||||||||
2025-05-22 06:52:53|EJ.D.ZURZ.CASH.IP|2649|2025-05-20 07:00:50|2025-05-20 15:19:50|58460|26.5|19.60471|2025-05-21|2.33522|15|0.085631|15|-0.085616|15|2025-05-21||||||||38.38191|37.31022|46.57542|67.35957|41.20073|36.38736|37.06242|31.67412|2.33522||||||||||||||||26|22|26|22|19|35|52|50|27||||||||||||||||0.03805|0.03429|0.03437|0.03439|0.03438|0.03434|0.03423|0.03418|0.06382||||||||||||||||-0.03661|-0.03428|-0.03434|-0.0344|-0.03436|-0.03432|-0.03429|-0.03416|-0.05991|||||||||133|59|58|49|34|55|54|79|45|||||||||||||||||||||||||
2025-05-22 06:52:55|CS.D.XRPUSD.CFD.IP|19663|2025-05-20 00:00:00|2025-05-20 23:59:50|235.03|19.9|0.49119|2025-05-21|0.48214|16|0.294721|17|-0.316763|18|2025-05-21|0.49426|0.494|0.49594|0.49226|0.49144|0.48845|0.48858|0.49338|0.49402|0.49626|0.49678|0.49422|0.49373|0.49286|0.48963|0.48527|0.48214|0.48996|0.4931|0.49096|0.48797|0.48889|0.48718|0.48458|23|22|21|21|21|21|19|21|22|20|18|16|18|22|26|24|22|30|25|23|18|8|17|19|0.02357|0.02198|0.01926|0.01877|0.02253|0.02285|0.02035|0.02391|0.02415|0.01804|0.02174|0.01979|0.01724|0.02615|0.03034|0.03414|0.02474|0.05625|0.03725|0.02781|0.02446|0.01336|0.02273|0.029|-0.02672|-0.02181|-0.019|-0.02278|-0.02429|-0.02309|-0.02186|-0.03242|-0.02569|-0.02017|-0.01885|-0.02004|-0.01768|-0.02574|-0.03124|-0.03849|-0.02577|-0.06225|-0.03822|-0.02847|-0.02729|-0.01584|-0.01823|-0.02867|360|359|360|360|360|359|358|360|360|359|359|352|357|352|360|360|360|360|360|360|360|328|358|357|||||||||||||||||||||||||
2025-05-22 06:52:56|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-05-21|0.48214|16|0.294721|17|-0.316763|18|2025-05-21|0.49426|0.494|0.49594|0.49226|0.49144|0.48845|0.48858|0.49338|0.49402|0.49626|0.49678|0.49422|0.49373|0.49286|0.48963|0.48527|0.48214|0.48996|0.4931|0.49096|0.48797|0.48889|0.48718|0.48458|23|22|21|21|21|21|19|21|22|20|18|16|18|22|26|24|22|30|25|23|18|8|17|19|0.02357|0.02198|0.01926|0.01877|0.02253|0.02285|0.02035|0.02391|0.02415|0.01804|0.02174|0.01979|0.01724|0.02615|0.03034|0.03414|0.02474|0.05625|0.03725|0.02781|0.02446|0.01336|0.02273|0.029|-0.02672|-0.02181|-0.019|-0.02278|-0.02429|-0.02309|-0.02186|-0.03242|-0.02569|-0.02017|-0.01885|-0.02004|-0.01768|-0.02574|-0.03124|-0.03849|-0.02577|-0.06225|-0.03822|-0.02847|-0.02729|-0.01584|-0.01823|-0.02867|360|359|360|360|360|359|358|360|360|359|359|352|357|352|360|360|360|360|360|360|360|328|358|357|||||||||||||||||||||||||
2025-05-22 06:52:58|CS.D.BCHUSD.CFD.IP|18196|2025-05-20 00:00:00|2025-05-20 23:59:50|393.3|9.6|0.50374|2025-05-21|0.49021|16|0.279281|18|-0.409918|17|2025-05-21|0.50967|0.5088|0.51077|0.50714|0.50618|0.50359|0.50156|0.50165|0.50313|0.50575|0.50624|0.50388|0.50405|0.50214|0.49828|0.49213|0.49021|0.49798|0.5004|0.49909|0.49528|0.49599|0.49686|0.49279|12|9|9|7|10|11|10|13|10|6|6|8|6|9|13|14|11|20|13|10|9|5|7|13|0.02051|0.01823|0.01893|0.01379|0.01783|0.01652|0.016|0.02771|0.02306|0.0205|0.01547|0.01781|0.01473|0.0222|0.03038|0.03685|0.0292|0.05236|0.03496|0.02559|0.01896|0.01497|0.02095|0.03206|-0.02227|-0.01983|-0.02055|-0.01507|-0.01997|-0.01484|-0.02105|-0.0337|-0.02269|-0.01965|-0.01706|-0.01732|-0.01453|-0.01935|-0.02494|-0.0372|-0.02477|-0.06198|-0.03304|-0.02423|-0.02201|-0.01404|-0.01636|-0.03259|358|352|319|318|354|343|345|356|343|288|295|287|274|297|348|359|357|359|348|329|343|291|340|350|||||||||||||||||||||||||
2025-05-22 06:52:58|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:58|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:59|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:59|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:52:59|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:00|CO.D.LH.FWM1.IP|2586|2025-05-20 13:30:00|2025-05-20 18:04:50|9990|6.2|0.12455|2025-05-21|0.14974|15|0.220485|13|-0.140028|13|2025-05-21||||||||||||||0.1503|0.15037|0.14974|0.15|0.15088|0.15088|||||||||||||||||||6|4|5|3|9|22|||||||||||||||||||0.03138|0.0254|0.02359|0.02029|0.02337|0.02515|||||||||||||||||||-0.0306|-0.0235|-0.02329|-0.0198|-0.02421|-0.01737||||||154|243|221|188|267|28|||||||||||||||||||||||||
2025-05-22 06:53:01|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:01|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:01|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:02|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:02|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:03|EN.D.LGO.FWM2.IP|9511|2025-05-20 00:00:00|2025-05-20 21:59:30|608.1|19.4|0.13105|2025-05-21|0.16229|4|0.19685|14|-0.214062|16|2025-05-21|0.16264|0.16264|0.1625|0.16262|0.16229|0.16244|0.16297|0.16308|0.16284|0.16265|0.16296|0.16326|0.16265|0.16322|0.16411|0.16478|0.16469|0.16427|0.16448|0.16454|0.16477|0.19947|||4|1|2|0|1|3|5|9|35|15|14|7|18|24|56|53|31|41|11|9|3|13|||0.02833|0.02157|0.02117|0.0207|0.0188|0.02031|0.02368|0.02484|0.02224|0.02097|0.01833|0.02158|0.0226|0.02867|0.0285|0.02656|0.02806|0.02634|0.02217|0.02468|0.01647||||-0.0295|-0.02691|-0.02185|-0.0187|-0.02395|-0.02222|-0.02462|-0.02294|-0.03005|-0.03219|-0.02508|-0.02612|-0.02656|-0.03115|-0.03321|-0.02913|-0.0324|-0.03172|-0.02484|-0.02648|-0.03296|-0.06258|||242|217|173|136|116|146|167|175|185|170|144|147|158|175|268|230|216|238|167|102|41|19|||||||||||||||||||||||||
2025-05-22 06:53:03|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:04|SE.D.PANWUS.CASH.IP|7220|2025-05-20 08:01:00|2025-05-20 23:59:50|18100|1436.9|8.60433|2025-05-21|1.19008|19|0.711377|13|-1.49383|13|2025-05-21|||||||||76.50173|87.01232|75.0969|46.50256|28.8116|5.78686|3.5663|3.59188|9.30762|4.58365|2.85253|1.19008|47.27991|57.22217|60.04456|35.47775|||||||||1371|103|646|538|981|7543|3553|2668|1495|1662|1330|2669|432|498|37|25|||||||||0.4711|0.00535||0.03406|0.04673|0.07754|0.04358|0.03585|0.02301|0.03389|0.02763|0.026|0.09601||0.03866|0.02913|||||||||-0.08015|-0.20171|-0.00804|-0.0884|-0.06397|-0.10535|-0.05147|-0.03622|-0.03137|-0.03333|-0.02694|-0.02682|-0.02025|-0.05457|-0.02393|-0.01154|17|23|12|82|115|265|343|311|270|331|285|346|36|21|15|65|||||||||||||||||||||||||
2025-05-22 06:53:05|UA.D.ABNBUS.CASH.IP|4729|2025-05-20 08:01:00|2025-05-20 23:56:10|12731|1187.6|13.79076|2025-05-21|0.62826|22|0.307456|9|-0.398406|10|2025-05-21|||||||||100|85.37734|44.76467|60.16245|60.10874|10.46873|11.29476|12.1557|10.95466|8.89132|8.38271|6.56062|33.81773|100|0.62826|0.82281|||||||||50|18|25|127|21|2032|872|1031|846|776|600|1964|113|136|8|84||||||||||0.11267|0.08448|||0.04523|0.02846|0.02184|0.02088|0.03958|0.0256|0.02463||||0.00786|||||||||||-0.39841|-0.21028||-0.06524|-0.02296|-0.02185|-0.01693|-0.034|-0.02697|-0.02486||-0.31323|||5|34|9|5|5|135|249|198|174|238|240|322|6|1|2|4||||||||||||||||||||||0|||
2025-05-22 06:53:06|UA.D.BIDU.CASH.IP|5621|2025-05-20 08:00:00|2025-05-20 23:59:30|8936|1775.4|10.36645|2025-05-21|1.53148|14|0.771775|13|-0.878156|9|2025-05-21|||||||||67.98245|34.40318|63.93029|60.69449|38.63849|10.75035|1.53148|3.90254|3.06466|3.46649|2.38215|5.22969|51.93558|57.18464|38.92399|8.9884|||||||||262|1434|1341|744|1987|5920|6248|3606|2678|2262|1162|2526|8840|163|236|3942|||||||||0.1159|0.11776|0.05977|0.06497|0.11908|0.12567|0.08263|0.05087|0.04051|0.03427|0.0267|0.0284||||0.02556|||||||||-0.21948|-0.12148|-0.07728|-0.05344|-0.13278|-0.11891|-0.11094|-0.0594|-0.04736|-0.03717|-0.03304|-0.02891|-0.13261|-0.05068|-0.0234|-0.02342|56|149|72|94|104|274|344|313|299|293|257|308|27|14|18|56|||||||||||||||||||||||||
2025-05-22 06:53:07|UC.D.NVDA.CASH.IP|11313|2025-05-20 08:00:00|2025-05-20 23:59:50|13398|16864.6|7.45389|2025-05-21|0.00717|16|0.473506|13|-0.210258|17|2025-05-21|||||||||16.37489|22.13726|12.8015|21.39307|15.5797|6.0724|0.00779|0.0072|0.00717|0.00782|0.00758|0.00747|10.57715|38.68173|27.53546|16.68707|||||||||1539|1367|1407|1534|1781|29143|29313|43600|26338|62416|36728|56402|79424|1139|915|795|||||||||0.01946|0.01438|0.01301|0.01216|0.01369|0.04054|0.03209|0.02748|0.02197|0.05277|0.03543|0.04213|0.02081|0.01099|0.02435|0.01337|||||||||-0.01872|-0.01631|-0.01495|-0.01501|-0.01405|-0.03474|-0.03109|-0.02417|-0.02261|-0.04928|-0.03707|-0.04144|-0.01826|-0.01274|-0.01637|-0.01458|263|217|266|276|257|330|360|360|360|360|360|360|237|150|189|222|||||||||||||||||||||||||
2025-05-22 06:53:08|EZ.D.ROBINGREY.Month2.IP|6556|2025-05-20 08:00:00|2025-05-20 23:59:10|53.98|0|0|2025-05-21|0|8|0.374813|17|-0.498799|12|2025-05-21|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.06424|0.03727|0.04735|0.06206|0.06136|0.0547|0.03994|0.04138|0.03133|0.05799|0.04282|0.0453|0.06042|0.06739|0.03992|0.06848|||||||||-0.05246|-0.05912|-0.05703|-0.04396|-0.12658|-0.05147|-0.04165|-0.04016|-0.03421|-0.06311|-0.04277|-0.04458|-0.06726|-0.04065|-0.08407|-0.07072|114|112|139|112|111|247|343|344|328|349|352|350|137|157|101|139|||||||||||||||||||||||||
2025-05-22 06:53:08|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:08|UD.D.SPWR.CASH.IP|1|2025-05-21 11:00:00|2025-05-21 11:00:00||1000|0|2025-05-21|10000||0||0||2025-05-21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:09|SE.D.NETUS.CASH.IP|3640|2025-05-20 13:30:00|2025-05-20 19:59:50|15750|780|12.33144|2025-05-21|14.72429|19|0.649351|13|-0.275024|13|2025-05-21||||||||||||||18.22183|22.51888|18.10072|25.82631|19.43339|26.04362|14.72429||||||||||||||||||2451|623|1094|1084|999|528|1062||||||||||||||||||0.12304|0.04233|0.03675|0.02794|0.06467|0.03813|0.03215||||||||||||||||||-0.08285|-0.03986|-0.04037|-0.04089|-0.05827|-0.03952|-0.04488|||||61|165|122|132|171|158|246|||||||||||||||||||||||||
2025-05-22 06:53:09|UD.D.ZNGA.CASH.IP|1|2025-05-21 13:30:00|2025-05-21 13:30:00||90139229|0|2025-05-21|10000||0||0||2025-05-21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:10|SI.D.ARKKUS.CASH.IP|4550|2025-05-20 13:30:00|2025-05-20 19:59:50|5748|469.3|1.84475|2025-05-21|0.02527|19|0.286893|17|-0.213371|17|2025-05-21||||||||||||||1.14689|0.29885|1.42412|4.66901|0.30117|0.30011|0.02527||||||||||||||||||1050|427|170|138|1083|493|743||||||||||||||||||0.03697|0.03256|0.02382|0.02427|0.05622|0.03451|0.0373||||||||||||||||||-0.03965|-0.03355|-0.02796|-0.02373|-0.0502|-0.03677|-0.03946|||||180|358|356|344|360|356|360|||||||||||||||||||||||||
2025-05-22 06:53:11|SI.D.ARKGUS.CASH.IP|3884|2025-05-20 13:30:00|2025-05-20 19:59:50|2186|166.2|14.23675|2025-05-21|4.58634|17|0.372787|13|-0.322432|13|2025-05-21||||||||||||||4.78129|17.19973|33.79845|39.54727|4.58634|14.01717|12.10481||||||||||||||||||323|87|35|27|245|67|77||||||||||||||||||0.08446|0.05535|0.04831|0.0467|0.0689|0.05366|0.0589||||||||||||||||||-0.07396|-0.05504|-0.05686|-0.05165|-0.06814|-0.05494|-0.06321|||||171|309|234|205|332|308|324|||||||||||||||||||||||||
2025-05-22 06:53:11|SI.D.ARKQUS.CASH.IP|4631|2025-05-20 13:30:00|2025-05-20 19:59:50|7927|77.1|6.62579|2025-05-21|1.20605|19|0.245288|17|-0.167461|17|2025-05-21||||||||||||||11.23442|5.12484|8.36541|12.42062|1.78824|2.91329|1.20605||||||||||||||||||9|12|4|4|12|2|4||||||||||||||||||0.04129|0.02747|0.01865|0.01689|0.0377|0.02446|0.02795||||||||||||||||||-0.03277|-0.02812|-0.01826|-0.01684|-0.03671|-0.02467|-0.02862|||||180|357|350|324|354|353|358|||||||||||||||||||||||||
2025-05-22 06:53:12|SI.D.ARKFUS.CASH.IP|4422|2025-05-20 13:30:00|2025-05-20 19:59:50|4109|14.6|8.99717|2025-05-21|1.29284|17|0.291616|17|-0.245761|17|2025-05-21||||||||||||||2.44076|2.41037|14.8731|27.6081|1.29284|5.94197|1.48314||||||||||||||||||3|19|19|4|31|53|19||||||||||||||||||0.04218|0.03987|0.03031|0.02637|0.05287|0.03277|0.03497||||||||||||||||||-0.03952|-0.03775|-0.029|-0.02784|-0.04295|-0.03338|-0.03452|||||172|343|324|283|329|340|356|||||||||||||||||||||||||
2025-05-22 06:53:13|SI.D.ARKWUS.CASH.IP|4226|2025-05-20 13:30:00|2025-05-20 19:59:50|11982|5.8|19.6|2025-05-21|4.59809|13|0.477827|14|-0.392124|14|2025-05-21||||||||||||||4.59809|8.36203|19.40043|30.88904|16.83917|22.59382|10.98907||||||||||||||||||8|7|9|6|12|6|5||||||||||||||||||0.03477|0.03486|0.01984|0.01695|0.04061|0.02874|0.02757||||||||||||||||||-0.03224|-0.03455|-0.02017|-0.01469|-0.03929|-0.02524|-0.02981|||||179|291|202|159|335|289|331|||||||||||||||||||||||||
2025-05-22 06:53:13|SI.D.PRNTUS.CASH.IP|184|2025-05-20 13:30:00|2025-05-20 19:59:50|2160|9.1|25.61972|2025-05-21|15.00555|15|0.374181|15|-0.191205|19|2025-05-21||||||||||||||42.21591|44.21629|15.00555|50.41208|22.87822|33.89751|16.50045||||||||||||||||||23|0|0|0|0|0|0||||||||||||||||||0.0935|0.15768|0.18703|0.21827|0.14078|0.16484|0.15003||||||||||||||||||-0.09394||||||-0.11954|||||29|16|7|6|9|3|14|||||||||||||||||||||||||
2025-05-22 06:53:14|SI.D.IZRLUS.CASH.IP|215|2025-05-20 13:30:00|2025-05-20 19:59:50|2417|16.5|45.64856|2025-05-21|1.13953|18|0.292032|15|-0.587002|16|2025-05-21||||||||||||||87.72579|50.52962|100|34.12011|46.06455|1.13953|12.37911||||||||||||||||||26|0|0|100|0|0|0||||||||||||||||||0.07312|0.11178|0.09548||0.07842|0.04222|0.11601|||||||||||||||||||||-0.587|-0.04223||-0.11844|||||32|6|8|3|11|2|21|||||||||||||||||||0||||||
2025-05-22 06:53:14|UA.D.CANUS.CASH.IP|4009|2025-05-20 13:30:00|2025-05-20 19:59:50|75.84|21018.3|7.86762|2025-05-21|3.39975|15|1.03317|13|-2.674591|19|2025-05-21||||||||||||||12.81436|5.72897|3.39975|12.57743|9.70248|22.65375|24.96934||||||||||||||||||101156|98001|53307|34485|30078|25802|28231||||||||||||||||||0.25123|0.17486|0.10081|0.14581|0.02124|0.07132|0.10867||||||||||||||||||-0.25223|-0.17937|-0.14117|-0.23445|-0.15246|-0.13679|-0.23125|||||71|88|60|64|31|80|177|||||||||||||||||||||||||
2025-05-22 06:53:15|UC.D.RIOTUS.CASH.IP|4371|2025-05-20 08:01:00|2025-05-20 23:58:40|890|6179.7|4.15886|2025-05-21|1.71591|17|0.457666|17|-1.0181|13|2025-05-21|||||||||23.17607|13.61175|18.28882|40.62005|23.42757|5.5353|2.29454|2.42879|4.16837|1.71591|2.5488|3.84065|40.22676|66.79903|87.5707|24.74536|||||||||1792|2394|1363|648|1678|5619|10941|19253|10784|12295|10777|13836|1519|639|1333|824|||||||||0.14061|0.17146|0.17065|0.11344|0.11338|0.15329|0.13113|0.12922|0.10869|0.13876|0.12079|0.12391|0.20416|||0.14391|||||||||-0.22472|-0.21027|-0.1138|-0.1131|-0.11298|-0.21156|-0.13258|-0.13743|-0.1228|-0.15109|-0.14217|-0.14139|||-0.11312|-0.15774|26|37|33|37|30|148|183|215|123|249|164|134|15|6|8|70|||||||||||||||||||||||||
2025-05-22 06:53:15|KN.D.HIVECN.CASH.IP|1359|2025-05-20 13:30:00|2025-05-20 19:59:50|275|829.4|29.93703|2025-05-21|15.38742|19|0.727273|19|-1.030928|13|2025-05-21||||||||||||||66.36582|48.02972|57.00616|26.9903|38.58744|34.56571|15.38742||||||||||||||||||403|650|1089|727|1088|774|640||||||||||||||||||0.34602|0.34706|0.34367||0.36346|0.36364|0.45455||||||||||||||||||-0.39943|-0.34843|-0.34172|-0.34509|-0.35756|-0.36232|-0.40214|||||59|46|81|30|94|35|47|||||||||||||||||||||||||
2025-05-22 06:53:16|SI.D.IWNUS.CASH.IP|4658|2025-05-20 13:30:00|2025-05-20 19:59:50|15409|39.3|2.40551|2025-05-21|0.02222|18|0.120024|17|-0.196786|13|2025-05-21||||||||||||||1.754|2.81519|1.42089|1.7155|0.02499|0.02222|0.57905||||||||||||||||||29|14|18|20|57|16|33||||||||||||||||||0.02194|0.01496|0.011|0.01072|0.02589|0.01707|0.01867||||||||||||||||||-0.02119|-0.01426|-0.01175|-0.01162|-0.0245|-0.01857|-0.01946|||||177|359|356|353|358|359|360|||||||||||||||||||||||||
2025-05-22 06:53:17|SI.D.IWO.CASH.IP|4080|2025-05-20 13:30:00|2025-05-20 19:59:50|27450|95.2|20.79722|2025-05-21|3.68392|19|0.129199|13|-0.154822|13|2025-05-21||||||||||||||28.39751|33.52813|35.83685|40.33653|4.35193|10.18457|3.68392||||||||||||||||||47|81|83|57|104|85|137||||||||||||||||||0.01884|0.01797|0.01131|0.00942|0.02701|0.01825|0.01756||||||||||||||||||-0.03187|-0.02183|-0.01295|-0.01098|-0.03141|-0.0226|-0.02015|||||99|221|310|320|349|355|358|||||||||||||||||||||||||
2025-05-22 06:53:17|SI.D.IWDUS.CASH.IP|4659|2025-05-20 13:30:00|2025-05-20 19:59:50|19093|581|0.69558|2025-05-21|0.0067|15|0.117296|17|-0.095857|17|2025-05-21||||||||||||||2.87609|0.0077|0.0067|0.29188|0.01065|0.00732|0.01206||||||||||||||||||769|603|433|347|835|578|831||||||||||||||||||0.01146|0.01172|0.00976|0.00819|0.02041|0.01451|0.01523||||||||||||||||||-0.01061|-0.01135|-0.00954|-0.00853|-0.01894|-0.01394|-0.01541|||||175|360|359|350|360|360|360|||||||||||||||||||||||||
2025-05-22 06:53:18|SI.D.IWFUS.CASH.IP|4679|2025-05-20 13:30:00|2025-05-20 19:59:50|39952|29.8|0.49581|2025-05-21|0.02389|15|0.15746|17|-0.141984|17|2025-05-21||||||||||||||0.04205|0.3074|0.02389|0.3024|0.02878|0.02475|0.02851||||||||||||||||||141|45|16|18|56|17|24||||||||||||||||||0.01931|0.01759|0.01311|0.012|0.02933|0.01861|0.02141||||||||||||||||||-0.0182|-0.0171|-0.01363|-0.01171|-0.02825|-0.01906|-0.02197|||||180|360|359|356|360|360|360|||||||||||||||||||||||||
2025-05-22 06:53:19|KA.D.IWVLLN.CASH.IP|1591|2025-05-20 07:00:10|2025-05-20 15:29:50|4858|55.2|22.76844|2025-05-21|7.67369|15|0.08273|10|-0.061958|9|2025-05-21||||||||46.7134|45.48643|42.14548|73.35676|57.17234|66.69516|61.31227|58.72678|7.67369||||||||||||||||3|8|2|2|2|6|109|6|0||||||||||||||||0.02061|0.02062|0.02582|0.03102|0.02062|0.0227|0.02812|0.0281|0.0234||||||||||||||||-0.02886|-0.02064|-0.03442|-0.02067||-0.02064|-0.02062|-0.02602|-0.02745|||||||||30|11|19|45|7|42|31|92|66|||||||||||||||||||||||||
2025-05-22 06:53:20|CS.D.LTCUSD.CFE.IP|17054|2025-05-20 00:00:00|2025-05-20 23:59:50|94.23|5.3|0.52381|2025-05-21|0.51475|16|0.244317|17|-0.471945|17|2025-05-21|0.53091|0.52987|0.53167|0.52893|0.52803|0.52502|0.52335|0.52683|0.52917|0.52796|0.52675|0.52464|0.52561|0.5268|0.52451|0.52016|0.51475|0.52272|0.5258|0.52473|0.52109|0.51991|0.51828|0.51554|4|4|4|4|4|6|6|8|7|5|5|4|5|7|8|9|7|14|7|6|4|3|4|6|0.02599|0.02603|0.02699|0.02713|0.02513|0.02675|0.02531|0.03102|0.02944|0.02652|0.02216|0.01991|0.01924|0.03059|0.03271|0.03956|0.03094|0.05909|0.03272|0.02647|0.0221|0.01947|0.01708|0.03031|-0.02573|-0.02387|-0.02815|-0.03091|-0.02912|-0.02786|-0.02629|-0.04237|-0.03302|-0.02756|-0.02305|-0.01952|-0.02266|-0.03167|-0.03067|-0.04075|-0.03241|-0.07222|-0.03552|-0.02278|-0.02448|-0.02215|-0.01993|-0.03028|323|296|322|308|324|328|338|346|347|338|327|306|300|345|349|348|352|359|346|334|316|235|284|319|||||||||||||||||||||||||
2025-05-22 06:53:20|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:21|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:21|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:21|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:22|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:22|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:23|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:23|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:24|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:24|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:25|OP.D.SPX5.4000P.IP|4216|2025-05-20 00:02:10|2025-05-20 23:57:20|0.27|0|102.82936|2025-05-21|53.81467|19|15.492958|17|-6.756757|15|2025-05-21|142.2479|100.91066|98.21997|95.48745|96.04619|95.30066|93.87598|94.0606|94.93416|91.73992|88.46954|99.23633|101.0197|81.66818|79.24041|88.98317|91.14975|70.05668|58.431|53.81467|58.20224|150.91193|151.28298|156.21531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.85543|1.70294|1.63934|1.5873|1.61332|1.59598|1.77812|1.5781|2.05934|1.55511|1.49747|1.82842|1.8912|1.38848|1.73919|1.69216|1.7422|1.61721|1.34029|1.1156|0.99358|1.28205|1.2608|1.32105|-1.88173|-1.6129|-1.6129|-1.5793|-1.5793|-2.00893|-1.83939|-1.97584|-1.6129|-2.77233|-1.44551|-2.14299|-1.68644|-1.47976|-1.38661|-1.89922|-1.59363|-1.50374|-1.09398|-1.13612|-0.88375||-1.25514|-1.29322|94|49|37|44|45|68|82|62|39|65|54|63|86|149|162|147|107|284|261|279|107|19|115|47|||||||||||||||||||||||||
2025-05-22 06:53:26|OP.D.SPX2.4000P.IP|15648|2025-05-20 00:00:00|2025-05-20 23:59:50|11.46|0|18.81063|2025-05-21|14.19601|19|11.534702|17|-7.927928|17|2025-05-21|22.84985|26.73264|28.51616|22.73997|31.57374|28.18759|22.68219|24.76958|21.37613|20.94197|21.26941|21.59406|20.65774|16.69781|16.21431|18.34498|18.44439|18.78212|16.40362|14.19601|14.39965|32.53658|21.92256|27.68898|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11029|0.14015|0.11617|0.12105|0.18609|0.13968|0.13689|0.12793|0.11517|0.12963|0.1277|0.1245|0.1374|0.19747|0.20077|0.1453|0.15664|0.43671|0.25324|0.27179|0.14235|0.08588|0.10535|0.07723|-0.11351|-0.11304|-0.14038|-0.12261|-0.10834|-0.12763|-0.12361|-0.12373|-0.1199|-0.12745|-0.12488|-0.13369|-0.13304|-0.1915|-0.20727|-0.16118|-0.14458|-0.47115|-0.25742|-0.25642|-0.10906|-0.1007|-0.09842|-0.08181|240|255|218|154|180|196|298|284|276|266|295|265|302|337|357|354|339|360|359|360|316|77|279|241|||||||||||||||||||||||||
2025-05-22 06:53:27|OP.D.SPX3.4000P.IP|16812|2025-05-20 00:00:00|2025-05-20 23:59:50|24.48|0|9.76405|2025-05-21|8.37581|20|7.181677|12|-8.413206|12|2025-05-21|10.57486|9.9504|9.8637|9.82466|9.76115|9.76016|9.61553|9.64716|9.6443|9.54601|9.41287|9.6379|9.54063|9.69252|9.77339|9.99384|10.08436|10.93671|9.56899|8.4373|8.37581|10.01296|9.98906|10.03856|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07143|0.08121|0.07088|0.06259|0.074|0.05967|0.08211|0.08261|0.07318|0.07591|0.07635|0.07068|0.15345|0.11119|0.12967|0.1079|0.102|0.25008|0.17423|0.19317|0.08915|0.04295|0.068|0.04697|-0.06987|-0.07256|-0.0745|-0.05685|-0.05827|-0.07443|-0.07479|-0.06956|-0.07493|-0.07637|-0.07939|-0.07785|-0.1538|-0.12097|-0.15076|-0.10708|-0.09149|-0.24399|-0.18309|-0.18967|-0.0822|-0.05246|-0.05828|-0.04429|313|312|291|255|243|286|346|333|335|319|340|335|345|356|359|360|359|360|360|360|341|112|315|288|||||||||||||||||||||||||
2025-05-22 06:53:28|OP.D.SPX5.4250P.IP|6086|2025-05-20 00:00:10|2025-05-20 23:59:00|0.7|0|55.87122|2025-05-21|34.12445|19|7.5|13|-72.649573|6|2025-05-21|86.65878|56.0951|54.85683|53.81135|53.11281|53.37406|54.58162|53.11116|53.71049|52.13639|50.1842|55.86489|56.48442|50.70352|49.63406|54.58448|57.77845|44.40961|37.31976|34.12445|36.1645|81.67019|81.38923|83.19511|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.95666|0.95013|0.91419|0.90584|0.89702|0.89189|1.0842|0.8951|0.94938|1.06971|0.96902|1.06129|1.10721|1.11837|1.04666|1.04483|0.97014|1.15072|0.85387|0.83785|0.64299|0.68493|0.68249|0.6978|-1.10064|-0.92426|-0.91341|-1.74001|-0.88107|-1.17763|-4.06678|-1.17026|-0.95327|-1.07543|-0.97339|-0.98688|-0.93302|-0.94294|-0.93587|-0.93654|-0.9812|-1.56846|-0.80635|-0.81613|-0.59261|-0.68027|-0.67396|-0.69037|71|77|38|50|41|60|128|115|101|102|105|119|116|201|239|162|145|320|309|333|143|32|112|77|||||||||||||||||||||||||
2025-05-22 06:53:29|OP.D.SPX2.4250P.IP|16079|2025-05-20 00:00:00|2025-05-20 23:59:50|19.09|0|13.04757|2025-05-21|10.46181|20|2.730375|17|-2.205882|17|2025-05-21|14.94099|13.16198|13.02278|12.92107|12.82894|12.81572|12.56719|12.63609|12.62415|12.43142|12.20113|12.66549|12.49332|12.78327|12.94787|13.392|13.55441|14.32815|12.23094|10.59543|10.46181|13.56158|13.51754|13.61356|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10796|0.11207|0.09728|0.09776|0.13688|0.10857|0.13405|0.13131|0.12243|0.12878|0.13341|0.10349|0.1206|0.16036|0.18532|0.14649|0.14079|0.35623|0.25441|0.26999|0.10846|0.08293|0.10123|0.06346|-0.11024|-0.11728|-0.0967|-0.09241|-0.09677|-0.09682|-0.12322|-0.12777|-0.10197|-0.11724|-0.10966|-0.11198|-0.12723|-0.18158|-0.20462|-0.15816|-0.13928|-0.36612|-0.24716|-0.24705|-0.10681|-0.08541|-0.09028|-0.06551|283|281|272|204|217|259|338|308|320|306|327|319|338|351|359|355|346|360|360|360|338|111|312|290|||||||||||||||||||||||||
2025-05-22 06:53:30|OP.D.SPX3.4250P.IP|17317|2025-05-20 00:00:00|2025-05-20 23:59:50|32.11|0|7.46237|2025-05-21|6.37175|20|1.513388|13|-0.902575|17|2025-05-21|8.07228|7.60962|7.5498|7.52374|7.46505|7.46075|7.34283|7.35876|7.35633|7.27881|7.17078|7.35197|7.27718|7.3858|7.46045|7.63756|7.70293|8.29911|7.25106|6.40443|6.37175|7.60548|7.58725|7.62512|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07|0.07455|0.06077|0.06819|0.05893|0.06749|0.07217|0.07383|0.06068|0.06779|0.07753|0.06461|0.08097|0.12534|0.1267|0.10075|0.09422|0.24964|0.18824|0.19213|0.08066|0.04274|0.06419|0.04288|-0.06118|-0.06451|-0.05931|-0.05084|-0.04946|-0.05852|-0.06625|-0.07644|-0.06428|-0.07409|-0.07403|-0.06843|-0.08326|-0.11923|-0.13817|-0.10088|-0.09232|-0.24002|-0.16565|-0.19137|-0.0794|-0.06338|-0.05549|-0.04212|336|326|314|269|263|297|344|342|343|322|340|341|347|354|360|360|359|360|360|360|344|121|320|297|||||||||||||||||||||||||
2025-05-22 06:53:31|OP.D.SPX5.4500P.IP|8774|2025-05-20 00:00:00|2025-05-20 23:59:30|1.39|0|34.2422|2025-05-21|22.0972|19|5.090909|19|-49.74359|6|2025-05-21|47.33598|33.55191|32.7246|32.46415|32.11237|32.14734|31.64481|31.76556|32.22524|31.53438|30.49124|33.48753|33.43175|32.64328|32.44814|35.60204|37.3289|28.94864|24.41588|22.0972|22.21115|47.69858|47.62084|48.5708|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.59781|0.65532|0.62113|0.54676|0.53603|0.61447|0.60039|0.67324|0.70645|0.57468|0.56626|0.70839|0.65031|0.63685|0.74061|0.69304|0.67331|0.9137|0.76987|0.77211|0.49394|0.39937|0.41852|0.40575|-0.70912|-0.64272|-0.5435|-0.69698|-0.62088|-0.5706|-1.98978|-0.65412|-0.62789|-0.6415|-0.56379|-0.67391|-0.63412|-0.6881|-0.73752|-0.68163|-0.69261|-1.2355|-0.74865|-0.73314|-0.44604|-0.39762|-0.40509|-0.40339|119|122|100|86|91|102|198|163|163|160|179|160|173|268|303|232|211|348|347|355|214|51|184|123|||||||||||||||||||||||||
2025-05-22 06:53:32|OP.D.SPX2.4500P.IP|17154|2025-05-20 00:00:00|2025-05-20 23:59:50|20.23|0|9.42899|2025-05-21|7.55162|20|2.845731|17|-2.167488|17|2025-05-21|10.50193|9.63757|9.51338|9.45579|9.37547|9.36186|9.1673|9.22164|9.2066|9.05627|8.87879|9.22355|9.09568|9.32094|9.438|9.78024|9.89002|10.35415|8.80234|7.63053|7.55162|9.75135|9.72175|9.79079|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09218|0.10875|0.08393|0.08298|0.0911|0.09158|0.10364|0.11475|0.10727|0.10173|0.1149|0.09697|0.10904|0.15791|0.18442|0.1387|0.14487|0.37039|0.24451|0.25212|0.11182|0.07513|0.09231|0.05702|-0.10179|-0.09987|-0.09346|-0.08188|-0.07575|-0.09566|-0.11913|-0.12086|-0.09836|-0.09695|-0.10078|-0.11053|-0.1121|-0.16933|-0.20481|-0.15884|-0.12733|-0.35367|-0.2556|-0.27215|-0.09763|-0.08255|-0.08001|-0.06342|332|323|306|262|257|292|350|340|339|327|342|339|351|356|360|360|358|360|360|360|344|115|322|298|||||||||||||||||||||||||
2025-05-22 06:53:34|OP.D.SPX3.4500P.IP|17707|2025-05-20 00:00:00|2025-05-20 23:59:50|42.9|0|5.60317|2025-05-21|4.76725|20|4.527385|12|-1.024631|17|2025-05-21|6.06997|5.71736|5.66605|5.64109|5.6027|5.59737|5.50347|5.52406|5.51414|5.45289|5.36682|5.50438|5.44714|5.53236|5.59246|5.73024|5.77563|6.19417|5.41003|4.78424|4.76725|5.67857|5.66469|5.6927|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06074|0.07062|0.05229|0.04904|0.05577|0.0497|0.06921|0.06839|0.06456|0.06539|0.06714|0.0738|0.10225|0.10133|0.12422|0.10093|0.08321|0.25331|0.1816|0.19287|0.07239|0.04106|0.05741|0.03658|-0.06185|-0.05725|-0.0544|-0.05724|-0.04829|-0.04777|-0.0642|-0.07124|-0.06021|-0.06158|-0.06515|-0.06605|-0.07011|-0.10929|-0.12989|-0.1044|-0.08561|-0.23846|-0.16097|-0.17169|-0.07074|-0.0589|-0.05183|-0.03991|334|341|322|281|278|315|357|344|345|332|347|345|352|355|360|360|359|360|360|360|343|123|334|311|||||||||||||||||||||||||
2025-05-22 06:53:34|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:35|OP.D.SPX4.4250P.IP|11629|2025-05-20 00:00:00|2025-05-20 23:59:40|3.88|0|20.8009|2025-05-21|16.21575|19|41.877256|17|-40.879121|6|2025-05-21|23.73533|18.72368|18.34876|18.32654|18.08725|18.12493|17.89088|17.81406|17.79654|17.49206|17.00242|18.08816|17.87128|18.93359|18.55894|20.21474|20.88647|21.06766|17.89251|16.21575|25.81168|27.86883|27.75777|28.11833|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.37127|0.37451|0.26261|0.26063|1.34243|0.29627|0.39853|0.31109|0.3015|0.27605|0.27061|0.25621|0.32498|0.34898|0.43561|0.3703|0.346|0.85051|0.45896|0.43926|0.22579|0.2278|0.21976|0.18771|-0.26761|-0.29482|-0.27662|-0.25907|-0.27595|-0.28236|-1.11284|-0.2829|-0.28717|-0.31178|-0.29974|-0.38283|-0.35964|-0.69844|-0.42746|-0.36082|-0.36132|-0.68091|-0.4239|-0.42827|-0.24925|-0.18587|-0.21576|-0.18685|164|177|146|131|100|130|257|211|212|203|216|210|238|300|348|307|271|357|355|358|250|66|237|180|||||||||||||||||||||||||
2025-05-22 06:53:35|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:36|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:36|IR.D.02YEAR100.FWM2.IP|5318|2025-05-20 22:00:00|2025-05-20 23:59:10|10329.3|131.4|0.00522|2025-05-21|0.01935|0|0.003874|17|-0.011619|14|2025-05-21|0.01935|0.01935|0.01935|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01937|0.01937|0.01936|0.01937||0.01937|0.01937|36|70|376|86|47|174|133|73|75|62|124|216|652|510|508|595|189|395|207|305|254||63|35|0.00258|0.0029|0.0029|0.00232|0.00387|0.0031|0.00299|0.00304|0.00332|0.00387|0.00348|0.00323|0.00344|0.00361|0.00387|0.0036|0.00339|0.0033|0.0036|0.00387|0.0028||||-0.00242|-0.00339|-0.00242|-0.00194|-0.00194|-0.00271|-0.00313|-0.00226|-0.00258|-0.00315|-0.00302|-0.00298|-0.00329|-0.00352|-0.0042|-0.00304|-0.00387|-0.00341|-0.00368|-0.00387|-0.00323||-0.00155|-0.00194|43|52|25|22|18|33|65|59|37|34|63|66|71|85|60|49|34|132|73|57|35|24|20|||||||||||||||||||||||||
2025-05-22 06:53:37|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-05-21|0.01935|0|0.003874|17|-0.011619|14|2025-05-21|0.01935|0.01935|0.01935|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01936|0.01937|0.01937|0.01936|0.01937||0.01937|0.01937|36|70|376|86|47|174|133|73|75|62|124|216|652|510|508|595|189|395|207|305|254||63|35|0.00258|0.0029|0.0029|0.00232|0.00387|0.0031|0.00299|0.00304|0.00332|0.00387|0.00348|0.00323|0.00344|0.00361|0.00387|0.0036|0.00339|0.0033|0.0036|0.00387|0.0028||||-0.00242|-0.00339|-0.00242|-0.00194|-0.00194|-0.00271|-0.00313|-0.00226|-0.00258|-0.00315|-0.00302|-0.00298|-0.00329|-0.00352|-0.0042|-0.00304|-0.00387|-0.00341|-0.00368|-0.00387|-0.00323||-0.00155|-0.00194|43|52|25|22|18|33|65|59|37|34|63|66|71|85|60|49|34|132|73|57|35|24|20|||||||||||||||||||||||||
2025-05-22 06:53:38|UB.D.HOODUS.CASH.IP|7805|2025-05-20 08:01:00|2025-05-20 23:59:50|6451|4318.3|7.20739|2025-05-21|0.02415|19|0.423264|17|-0.371517|17|2025-05-21|||||||||54.16937|61.68396|58.66447|71.6495|33.45571|3.38989|0.02673|0.02626|1.14167|0.30927|0.02722|0.02415|53.30029|37.78823|39.10696|19.10657|||||||||312|340|340|531|445|7766|5829|8549|6339|10585|5757|8291|789|785|398|223|||||||||0.05899|0.02483|0.05534|0.03266|0.10893|0.07314|0.04779|0.04624|0.03683|0.06914|0.04895|0.05236|0.11301|0.10336|0.07154|0.1207|||||||||-0.07743|-0.05707|-0.06881|-0.03403|-0.08017|-0.0627|-0.05333|-0.04785|-0.03457|-0.07562|-0.05426|-0.05713|-0.09598|-0.07089|-0.0513|-0.07193|37|52|82|81|57|210|357|358|357|360|360|360|47|61|41|117|||||||||||||||||||||||||
2025-05-22 06:53:39|CS.D.EOSUSD.CFD.IP|15541|2025-05-20 00:00:00|2025-05-20 23:59:50|78.37|3.8|0.52253|2025-05-21|0.50992|0|1.104183|16|-0.987492|15|2025-05-21|0.50992|0.513|0.51571|0.51125|0.51223|0.51081|0.51283|0.51856|0.52453|0.53418|0.5459|0.54055|0.54202|0.53996|0.53599|0.52614|0.52383|0.53549|0.53975|0.5405|0.53875|0.53875|0.53489|0.52744|3|5|5|3|2|2|5|4|4|4|4|3|3|4|3|3|3|3|2|3|2|2|3|4|0.03896|0.04672|0.05294|0.03358|0.0392|0.02363|0.0354|0.04113|0.04682|0.05326|0.06633|0.04452|0.05321|0.0729|0.12536|0.11621|0.11943|0.13994|0.08345|0.07829|0.11261|0.04018|0.04507|0.10865|-0.04403|-0.04782|-0.06384|-0.03683|-0.03583|-0.0206|-0.04075|-0.04683|-0.04593|-0.06923|-0.07466|-0.03762|-0.05173|-0.06915|-0.0837|-0.10764|-0.10366|-0.13098|-0.07801|-0.12181|-0.14731|-0.05507|-0.02963|-0.07665|348|317|331|276|268|151|294|318|332|307|338|336|282|321|278|180|240|283|237|177|172|212|213|257|||||||||||||||||||||||||
2025-05-22 06:53:40|CS.D.ADAUSD.CFE.IP|18663|2025-05-20 00:00:00|2025-05-20 23:59:50|74.35|7.1|0.53434|2025-05-21|0.51873|16|0.390676|22|-0.502646|18|2025-05-21|0.53863|0.53921|0.54114|0.53424|0.53096|0.52784|0.52607|0.53047|0.5327|0.53661|0.53438|0.52927|0.53163|0.53289|0.52917|0.5248|0.51873|0.52987|0.53251|0.53153|0.52698|0.52715|0.52445|0.51969|7|5|5|6|7|7|6|9|7|6|4|4|5|10|12|11|9|18|10|9|7|4|6|9|0.03226|0.03|0.02635|0.02771|0.03473|0.0333|0.02999|0.03567|0.03379|0.02513|0.02229|0.02491|0.02315|0.04094|0.04149|0.04339|0.0354|0.07442|0.04659|0.03681|0.03203|0.0245|0.03642|0.04044|-0.03141|-0.02399|-0.02453|-0.02733|-0.03246|-0.02933|-0.02684|-0.04809|-0.03049|-0.02951|-0.02426|-0.02809|-0.02397|-0.03795|-0.03874|-0.04817|-0.03743|-0.08131|-0.04993|-0.03773|-0.03362|-0.02507|-0.02773|-0.0404|329|315|298|320|338|352|350|355|346|337|327|319|338|357|358|360|348|358|360|356|352|296|330|352|||||||||||||||||||||||||
2025-05-22 06:53:41|CS.D.XLMUSD.CFD.IP|13689|2025-05-20 00:00:00|2025-05-20 23:59:40|28.68|2.7|0.52133|2025-05-21|0.50912|16|0.383944|17|-0.34626|18|2025-05-21|0.52347|0.52393|0.52651|0.52201|0.52067|0.51809|0.51674|0.51965|0.52102|0.52322|0.52302|0.51834|0.51749|0.5174|0.51593|0.51257|0.50912|0.51781|0.52107|0.52002|0.51769|0.51853|0.51675|0.5123|2|3|3|3|3|3|3|2|2|2|2|2|2|3|3|3|3|6|3|3|2|2|2|4|0.03786|0.04036|0.03957|0.03572|0.04718|0.0431|0.03816|0.04267|0.04161|0.03488|0.03902|0.03889|0.03525|0.04033|0.03993|0.04275|0.04009|0.06819|0.05027|0.04151|0.03518|0.03616|0.04322|0.05261|-0.03951|-0.04073|-0.03788|-0.03977|-0.03902|-0.04087|-0.03897|-0.05059|-0.04194|-0.04023|-0.03714|-0.03839|-0.03868|-0.03993|-0.04065|-0.05064|-0.03805|-0.07138|-0.04797|-0.04052|-0.0384|-0.03457|-0.04033|-0.05833|270|265|245|221|259|277|267|248|268|187|177|233|211|274|304|312|271|350|310|251|257|143|224|292|||||||||||||||||||||||||
2025-05-22 06:53:42|IR.D.FGBX.FWM2.IP|9322|2025-05-20 00:15:00|2025-05-20 19:59:50|11931|20.2|13.10819|2025-05-21|7.25257|7|0.067814|13|-0.100798|6|2025-05-21|27.12037|49.14784|66.68151|57.164|80.56537|51.87271|11.48712|7.25257|9.0063|8.68137|13.99757|8.84015|7.63497|10.4489|10.18453|13.1895|30.65672|22.31426|41.6892|38.91125|||||2|2|2|1|1|3|14|32|37|34|40|31|36|28|30|26|13|12|5|7|||||0.01677|0.01678|0.0168|0.01682|0.01682|0.01681|0.01874|0.02045|0.0192|0.01826|0.01806|0.01813|0.01696|0.01838|0.01885|0.01735|0.01694|0.01854|0.01701|0.01701|||||-0.02013|-0.01679|-0.0168|-0.01682|-0.01682|-0.01681|-0.02128|-0.01855|-0.01834|-0.01943|-0.0187|-0.018|-0.01745|-0.01749|-0.01872|-0.01875|-0.01693|-0.01925|-0.01701|-0.01701|||||48|57|60|35|36|54|227|277|234|185|179|193|171|240|197|190|111|175|120|54|||||||||||||||||||||||||
2025-05-22 06:53:42|IR.D.FGBS.FWM2.IP|4948|2025-05-20 00:15:00|2025-05-20 19:59:50||162.2|2.32674|2025-05-21|0.01398|0|0.004664|9|-0.009324|6|2025-05-21|0.01398|54.55181|0.01399|||11.12354|6.57068|3.58508|3.78713|7.7054|9.10384|8.70843|0.01399|0.01416|2.09732|0.01399|0.01399|4.36182|0.01399|0.01399|||||140|27|42|||147|192|484|359|525|461|382|303|698|491|744|830|242|225|168|||||0.00466|||||0.00466|0.00466|0.00466|0.00466|0.00466|0.00466|0.00466|0.00466|0.00466|0.00466|0.00466||0.00466||0.00466||||||-0.00466|||||-0.00533|-0.00466|-0.00466|-0.00466|-0.00466|-0.00466||-0.00466|-0.00466|-0.00466||-0.00466|-0.00466||||||6|11|3|9|61|56|53|26|22|23|20|27|48|20|5|23|5|8|||||||||||||||||||||||||
2025-05-22 06:53:43|IX.D.HSTECH.IFU.IP|16496|2025-05-20 00:00:00|2025-05-20 23:59:50|5321.8|13.3|2.56987|2025-05-21|0.07466|5|0.141142|1|-0.177893|1|2025-05-21|0.16913|0.09688|0.07487|0.07482|0.16882|0.07466|0.07496|0.07501|0.12735|17.93128|45.40781|46.38864|22.91102|0.11174|0.11206|0.11209|0.11219|0.11238|0.11283|0.16958|0.16974|0.16966|0.1697|0.16964|0|37|45|23|0|45|23|20|16|3|3|1|3|16|6|5|5|2|2|0|0|0|0|0|0.00383|0.02989|0.02747|0.01653|0.00277|0.02261|0.01576|0.01335|0.00794|0.01233|0.01943|0.01871|0.019|0.02727|0.02033|0.01547|0.01301|0.01624|0.01297|0.00863|0.00569|0.005|0.0053|0.00317|-0.00416|-0.02705|-0.02488|-0.01964|-0.00297|-0.02393|-0.01606|-0.0143|-0.00853|-0.01296|-0.01871|-0.0187|-0.01867|-0.02217|-0.01974|-0.01437|-0.01328|-0.01537|-0.01475|-0.0098|-0.00553|-0.00306|-0.00554|-0.00328|330|348|358|326|243|356|326|289|304|219|150|95|171|276|346|316|289|337|307|360|337|124|336|311|||||||||||||||||||||||||
2025-05-22 06:53:44|IX.D.TOPIX.IFU.IP|12594|2025-05-20 00:00:00|2025-05-20 23:59:50|2750|8.2|0.03696|2025-05-21|0.0291|0|0.11716|8|-0.098096|0|2025-05-21|0.0291|0.02917|0.03473|0.03506|0.02921|0.02923|0.05043|0.07326|0.0439|0.04392|0.04403|0.04396|0.04398|0.04395|0.04391|0.0439|0.04386|0.04411|0.04418|0.04424|0.04751|0.07387|0.07378|0.06427|21|12|10|10|14|18|26|0|4|3|3|8|10|5|6|7|5|4|2|6|2|0|0|6|0.01712|0.01317|0.01224|0.01293|0.01082|0.01322|0.00963|0.00632|0.01277|0.01286|0.01249|0.01273|0.01447|0.0132|0.01311|0.01397|0.01287|0.02009|0.01562|0.01601|0.01025|0.00608|0.00888|0.01077|-0.01595|-0.01037|-0.01143|-0.01105|-0.00973|-0.00968|-0.00977|-0.00637|-0.00955|-0.00952|-0.01001|-0.01038|-0.01351|-0.01061|-0.0111|-0.01115|-0.01002|-0.01807|-0.01357|-0.01316|-0.01029|-0.00422|-0.00667|-0.01091|284|217|134|154|133|128|250|293|175|173|175|86|122|214|248|174|137|329|334|303|203|98|217|230|||||||||||||||||||||||||
2025-05-22 06:53:46|CS.D.UNIUSD.CFE.IP|19672|2025-05-20 00:00:00|2025-05-20 23:59:50|599.14|16.6|0.97288|2025-05-21|0.9227|6|0.805327|3|-0.595349|3|2025-05-21|0.98035|0.97768|0.98689|0.95373|0.93367|0.93038|0.9227|0.92823|0.93833|0.95367|0.95741|0.94519|0.95023|0.95677|0.94896|0.93768|0.92824|0.96189|0.97529|0.97199|0.96281|0.96568|0.96474|0.95145|18|16|16|19|20|18|18|23|18|18|12|10|12|19|20|25|21|29|22|19|14|9|11|22|0.05098|0.03651|0.03477|0.07643|0.05298|0.05123|0.04977|0.05736|0.04701|0.03626|0.02757|0.03076|0.03055|0.05021|0.05627|0.06707|0.05524|0.07665|0.05927|0.04819|0.0344|0.02618|0.03516|0.06309|-0.04842|-0.03851|-0.03778|-0.06|-0.0559|-0.04186|-0.04482|-0.07078|-0.04843|-0.04631|-0.03069|-0.03398|-0.03417|-0.05024|-0.0536|-0.06233|-0.0532|-0.08838|-0.06209|-0.04751|-0.03799|-0.0293|-0.03|-0.06113|359|360|359|360|359|358|360|359|359|360|358|357|360|360|360|360|359|360|360|360|360|343|356|359|||||||||0||||||||||||||||
2025-05-22 06:53:47|CS.D.LNKUSD.CFE.IP|18144|2025-05-20 00:00:00|2025-05-20 23:59:50|1567.08|18.6|0.47965|2025-05-21|0.46792|16|0.381885|22|-0.500885|18|2025-05-21|0.48525|0.4854|0.48602|0.48033|0.47939|0.47625|0.47626|0.47889|0.48127|0.48586|0.4848|0.47457|0.48222|0.48369|0.47928|0.47344|0.46792|0.47944|0.48413|0.4831|0.47861|0.4798|0.47904|0.47195|24|23|19|17|19|19|18|21|21|19|17|14|18|22|23|25|21|27|25|23|22|12|15|22|0.03581|0.02908|0.02451|0.03018|0.02983|0.02833|0.02896|0.03239|0.03224|0.02478|0.03044|0.03759|0.02643|0.03799|0.04167|0.04904|0.03727|0.07104|0.04512|0.03609|0.03214|0.01785|0.0262|0.0479|-0.03678|-0.02983|-0.02635|-0.02928|-0.0274|-0.03146|-0.02781|-0.04365|-0.03225|-0.02692|-0.02816|-0.03419|-0.02684|-0.03343|-0.03858|-0.05669|-0.03746|-0.08263|-0.05191|-0.03447|-0.03659|-0.02295|-0.02364|-0.04518|346|331|324|309|327|350|328|333|320|298|311|338|315|338|341|342|340|355|352|345|344|333|338|352|||||||||||||||||||||||||
2025-05-22 06:53:48|CS.D.DOTUSD.CFE.IP|19598|2025-05-20 00:00:00|2025-05-20 23:59:50|466.14|10.9|0.4931|2025-05-21|0.47895|16|0.383216|17|-0.409593|18|2025-05-21|0.49236|0.49261|0.4955|0.48885|0.48732|0.48564|0.48524|0.49038|0.49407|0.4974|0.49636|0.49171|0.49252|0.49251|0.48889|0.48504|0.47895|0.48861|0.49224|0.4895|0.48658|0.48809|0.48765|0.48487|10|11|9|8|8|9|9|12|9|8|5|6|7|11|12|14|11|22|15|13|9|5|7|13|0.03217|0.02919|0.02311|0.02729|0.02869|0.02789|0.02594|0.03361|0.02875|0.02199|0.01528|0.01904|0.01901|0.03136|0.03331|0.03989|0.03305|0.06131|0.04637|0.03214|0.02443|0.01678|0.02449|0.03727|-0.03046|-0.02862|-0.02556|-0.02662|-0.02601|-0.02731|-0.02457|-0.04325|-0.033|-0.02349|-0.01752|-0.01949|-0.01892|-0.03184|-0.03568|-0.04316|-0.03503|-0.07943|-0.04567|-0.02924|-0.02726|-0.01769|-0.02047|-0.03809|359|358|355|359|356|358|359|359|359|351|352|357|348|357|360|360|357|360|360|360|358|331|351|359|||||||||||||||||||||||||
2025-05-22 06:53:49|CS.D.DOGUSD.CFE.IP|15385|2025-05-20 00:00:00|2025-05-20 23:59:40|22.55|3.1|0.48406|2025-05-21|0.47039|16|0.401606|17|-0.613497|7|2025-05-21|0.48805|0.48643|0.48627|0.48035|0.47983|0.47501|0.47521|0.483|0.48747|0.48934|0.48912|0.48632|0.4864|0.48594|0.48162|0.47446|0.47039|0.48364|0.48668|0.48409|0.48062|0.48058|0.47809|0.47065|3|3|3|3|3|3|3|3|3|2|2|2|2|3|4|4|3|7|4|4|3|2|3|5|0.05732|0.05801|0.04994|0.0523|0.05649|0.05485|0.04844|0.06351|0.05504|0.05248|0.04451|0.04581|0.04544|0.05869|0.05919|0.06909|0.05968|0.09588|0.06467|0.05437|0.05172|0.04629|0.05904|0.07435|-0.06404|-0.05741|-0.05073|-0.05262|-0.05094|-0.05395|-0.0517|-0.07795|-0.05524|-0.05202|-0.05045|-0.04539|-0.04605|-0.05822|-0.06277|-0.07604|-0.06086|-0.10508|-0.0691|-0.05991|-0.05874|-0.04951|-0.0475|-0.06795|301|260|266|279|266|258|284|298|276|210|173|181|208|269|333|316|292|357|340|324|264|214|261|341|||||||||||||||||||||||||
2025-05-22 06:53:50|CO.D.CFI.FWM1.IP|6925|2025-05-20 06:00:00|2025-05-20 15:59:50|7337.5|4|0.08043|2025-05-21|0.08184|11|0.232019|7|-0.275558|14|2025-05-21|||||||0.08453|0.08197|0.08202|0.08209|0.08192|0.08184|0.08218|0.08253|0.08234|0.08256|||||||||||||||2|4|5|3|3|3|5|3|4|5|||||||||||||||0.02609|0.02854|0.02902|0.01733|0.0185|0.01754|0.01937|0.0176|0.02359|0.02375|||||||||||||||-0.02617|-0.02417|-0.02381|-0.01817|-0.01796|-0.02074|-0.01988|-0.01915|-0.02514|-0.02369|||||||||303|318|320|298|279|277|333|319|341|347|||||||||||||||||||||||||
2025-05-22 06:53:51|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:52|OP.D.SPX3.5000C.IP|18348|2025-05-20 00:00:00|2025-05-20 23:59:50|1113.71|0|0.23427|2025-05-21|0.22515|1|0.482939|17|-0.472143|17|2025-05-21|0.23557|0.22515|0.22594|0.22624|0.2268|0.22688|0.22868|0.22853|0.22893|0.23002|0.23151|0.22924|0.22955|0.23377|0.22875|0.22589|0.22533|0.2713|0.25632|0.23985|0.24456|0.28887|0.28929|0.28861|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02905|0.02668|0.02322|0.02341|0.02006|0.01996|0.03133|0.02986|0.02754|0.03139|0.03054|0.03448|0.03143|0.04277|0.05638|0.04188|0.03933|0.10296|0.07621|0.08489|0.03218|0.0258|0.02677|0.01999|-0.02545|-0.02832|-0.02039|-0.02693|-0.01866|-0.02362|-0.03492|-0.02895|-0.02738|-0.02693|-0.0275|-0.02584|-0.03847|-0.04545|-0.05473|-0.0425|-0.03649|-0.10708|-0.08105|-0.08903|-0.0326|-0.01578|-0.02971|-0.01857|345|348|345|321|312|334|357|349|352|345|354|353|354|356|360|360|359|360|360|360|349|151|335|312|||||||||||||||||||||||||
2025-05-22 06:53:54|OP.D.SPX3.4750P.IP|17955|2025-05-20 00:00:00|2025-05-20 23:59:50|58.11|0|4.13685|2025-05-21|3.51361|20|0.948767|17|-0.877724|17|2025-05-21|4.48098|4.21693|4.17821|4.15775|4.12832|4.12802|4.05427|4.06834|4.06174|4.01514|3.94898|4.05406|4.00978|4.07111|4.11734|4.22271|4.25237|4.54868|3.97683|3.52474|3.51361|4.18662|4.17591|4.19648|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05855|0.05777|0.05435|0.04583|0.05137|0.05275|0.06769|0.06765|0.05809|0.06281|0.06738|0.07376|0.07343|0.09629|0.11775|0.09643|0.08877|0.25905|0.18051|0.18697|0.07748|0.03317|0.05798|0.03499|-0.05484|-0.05494|-0.04919|-0.05316|-0.04548|-0.04597|-0.06253|-0.06175|-0.0587|-0.06601|-0.05723|-0.07444|-0.06368|-0.10526|-0.132|-0.103|-0.09668|-0.22211|-0.15075|-0.17565|-0.0701|-0.05012|-0.05074|-0.03944|338|344|331|295|292|315|357|350|349|341|350|347|355|356|360|360|359|360|360|360|346|143|335|312|||||||||||||||||||||||||
2025-05-22 06:53:55|OP.D.SPX3.5000P.IP|18059|2025-05-20 00:00:00|2025-05-20 23:59:50|79.83|0|3.02354|2025-05-21|2.57617|20|0.939569|17|-1.369574|17|2025-05-21|3.26782|3.07737|3.04763|3.03495|3.01234|3.01217|2.95703|2.96685|2.96028|2.92606|2.87695|2.95345|2.92239|2.96713|2.99804|3.07748|3.09834|3.31236|2.90556|2.58164|2.57617|3.06267|3.05483|3.06968|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0514|0.05898|0.05032|0.05333|0.04384|0.04927|0.07278|0.06401|0.05504|0.06222|0.06676|0.06108|0.07863|0.09449|0.11887|0.09898|0.08986|0.24323|0.16987|0.18843|0.07029|0.03105|0.05778|0.03721|-0.05701|-0.04627|-0.04601|-0.04568|-0.04355|-0.0466|-0.06155|-0.07045|-0.05413|-0.05279|-0.05623|-0.06149|-0.0663|-0.09705|-0.13726|-0.09626|-0.08596|-0.23039|-0.14313|-0.16251|-0.0659|-0.04873|-0.05111|-0.03951|337|348|330|302|304|325|359|349|354|339|356|347|356|356|360|360|360|360|360|360|345|141|335|313|||||||||||||||||||||||||
2025-05-22 06:53:55|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:53:57|OP.D.SPX5.5000C.IP|18345|2025-05-20 00:00:00|2025-05-20 23:59:50|955.17|0|0.14083|2025-05-21|0.12625|1|0.904199|17|-0.691679|17|2025-05-21|0.15156|0.12625|0.12689|0.12717|0.1276|0.12766|0.12899|0.12884|0.12924|0.13007|0.13128|0.12945|0.12982|0.13925|0.12899|0.12678|0.1263|0.15423|0.14685|0.13824|0.14758|0.25486|0.25538|0.25454|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04135|0.03101|0.02481|0.02915|0.02593|0.02536|0.03938|0.0396|0.03117|0.03247|0.03484|0.04137|0.04175|0.06351|0.08641|0.06133|0.05185|0.15278|0.12089|0.12706|0.04704|0.03385|0.03863|0.02721|-0.0354|-0.03332|-0.02872|-0.02728|-0.02619|-0.0262|-0.03795|-0.0349|-0.03661|-0.03428|-0.03532|-0.03363|-0.04479|-0.06088|-0.07692|-0.05876|-0.05252|-0.15603|-0.1128|-0.13593|-0.05002|-0.02298|-0.04337|-0.02547|342|349|347|322|318|329|358|353|357|345|354|352|354|356|360|360|359|360|360|360|351|152|336|312|||||||||||||||||||||||||
2025-05-22 06:53:58|OP.D.SPX5.4750P.IP|12204|2025-05-20 00:00:00|2025-05-20 23:59:30|2.49|0|22.84075|2025-05-21|16.22076|19|14.634146|17|-14.42953|13|2025-05-21|27.31404|20.88723|20.37708|20.14958|19.97804|19.88526|19.16|19.49848|19.76965|19.33574|18.66595|20.42211|20.21666|21.04323|21.02264|22.98725|24.02477|21.66859|18.36191|16.22076|18.55795|28.52221|28.37908|28.95247|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.383|0.43192|0.40912|0.43203|0.33283|0.52257|0.57037|0.48349|0.52136|0.58038|0.44904|0.57941|0.48807|0.52202|0.58178|0.55971|0.50766|1.00829|0.62772|0.68214|0.36252|0.23874|0.29292|0.2418|-0.41593|-0.43404|-0.40506|-0.41801|-0.39169|-0.41498|-0.45047|-0.43905|-0.62035|-0.45658|-0.46524|-0.54716|-0.4155|-0.78881|-0.57494|-0.53819|-0.5196|-0.88335|-0.66711|-0.62552|-0.30895|-0.3169|-0.29742|-0.25447|186|188|160|120|144|152|258|236|242|209|231|210|255|302|341|312|277|356|355|360|282|69|252|188|||||||||||||||||||||||||
2025-05-22 06:53:59|OP.D.SPX5.5000P.IP|16330|2025-05-20 00:00:00|2025-05-20 23:59:50|4.34|0|19.61313|2025-05-21|15.85545|20|13.192612|17|-4.166667|17|2025-05-21|29.41388|27.12135|27.73891|26.08589|24.28907|26.78116|18.67022|24.23241|20.25151|21.61862|20.3874|20.33806|18.06524|16.99373|16.22419|16.93709|19.00442|19.71636|17.86959|16.10848|15.85545|29.53984|18.95751|17.85656|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.29055|0.31825|0.25414|0.30758|0.23696|0.23547|0.32487|0.30588|0.33197|0.30222|0.29041|0.28883|0.3193|0.49098|0.4562|0.43268|0.37417|0.94129|0.57053|0.5999|0.31241|0.1704|0.24075|0.15322|-0.28223|-0.26845|-0.30307|-0.2615|-0.26793|-0.30403|-0.30725|-0.35001|-0.2541|-0.30715|-0.29083|-0.34889|-0.32919|-0.50262|-0.49765|-0.4701|-0.42681|-0.81286|-0.66725|-0.61323|-0.24236|-0.29502|-0.21284|-0.17536|265|261|247|187|197|238|308|303|290|279|301|285|318|348|354|345|331|360|359|360|333|88|307|276|||||||||||||||||||||||||
2025-05-22 06:53:59|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:54:01|OP.D.SPX2.5000C.IP|18327|2025-05-20 00:00:00|2025-05-20 23:59:50|1036.49|0|0.20413|2025-05-21|0.19375|1|0.669285|18|-0.707322|18|2025-05-21|0.20742|0.19375|0.19454|0.19494|0.19538|0.19552|0.19723|0.1971|0.19755|0.19859|0.20008|0.1978|0.19823|0.2037|0.19734|0.19449|0.19388|0.23463|0.22217|0.20832|0.21403|0.27185|0.2723|0.27158|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02673|0.03009|0.02343|0.02671|0.02088|0.02394|0.03795|0.03798|0.03151|0.02924|0.03254|0.03498|0.03715|0.06541|0.10096|0.06142|0.05402|0.16087|0.12809|0.12634|0.04417|0.02827|0.03121|0.02203|-0.0269|-0.03377|-0.02294|-0.02392|-0.0227|-0.0245|-0.04376|-0.03118|-0.03622|-0.03259|-0.02928|-0.02792|-0.03854|-0.06377|-0.10698|-0.06287|-0.05568|-0.15088|-0.13535|-0.12918|-0.03984|-0.01898|-0.036|-0.02092|340|345|345|320|317|335|359|352|352|342|352|350|353|358|360|360|358|360|360|360|349|152|336|311|||||||||||||||||||||||||
2025-05-22 06:54:02|OP.D.SPX2.4750P.IP|17652|2025-05-20 00:00:00|2025-05-20 23:59:50|28.87|0|6.62614|2025-05-21|5.27436|20|1.634082|17|-1.599573|19|2025-05-21|7.39177|6.78696|6.69921|6.6474|6.58771|6.57824|6.43147|6.46459|6.45542|6.34852|6.20758|6.4565|6.36758|6.52544|6.62172|6.86322|6.94177|7.20232|6.11833|5.31335|5.27436|6.79964|6.77758|6.82531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08018|0.09847|0.07161|0.07952|0.07665|0.07356|0.10406|0.10197|0.09998|0.10201|0.09791|0.09365|0.10943|0.15232|0.16723|0.14011|0.13263|0.34498|0.2548|0.25443|0.1015|0.06189|0.08352|0.04877|-0.08798|-0.08668|-0.07432|-0.07003|-0.07379|-0.06197|-0.08545|-0.10503|-0.07902|-0.08946|-0.09282|-0.10063|-0.11231|-0.17688|-0.1883|-0.14164|-0.12342|-0.35351|-0.23859|-0.25739|-0.08721|-0.08308|-0.07218|-0.05217|335|332|321|280|286|310|357|340|345|334|349|341|354|357|360|360|358|360|360|360|344|124|335|311|||||||||||||||||||||||||
2025-05-22 06:54:03|OP.D.SPX2.5000P.IP|17965|2025-05-20 00:00:00|2025-05-20 23:59:50|42.59|0|4.51372|2025-05-21|3.59426|20|1.375786|17|-1.397129|17|2025-05-21|5.02543|4.61516|4.55425|4.52151|4.47795|4.47581|4.36464|4.3907|4.37911|4.30545|4.20638|4.37741|4.31757|4.42351|4.48757|4.65344|4.70324|4.86019|4.14018|3.61029|3.59426|4.62584|4.61041|4.6423|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07289|0.0866|0.06675|0.06964|0.07271|0.06052|0.09867|0.0921|0.08898|0.08954|0.09168|0.08309|0.11025|0.1463|0.17187|0.14232|0.12531|0.32805|0.23248|0.23901|0.09978|0.04962|0.08548|0.04946|-0.08334|-0.08219|-0.06377|-0.07268|-0.0618|-0.06502|-0.08361|-0.10787|-0.07607|-0.07895|-0.08932|-0.09504|-0.10475|-0.16433|-0.18384|-0.13704|-0.12349|-0.35081|-0.21954|-0.23125|-0.09455|-0.06497|-0.07313|-0.05069|339|344|332|293|301|314|356|351|347|336|353|346|352|357|360|360|359|360|360|360|347|148|335|311|||||||||||||||||||||||||
2025-05-22 06:54:04|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-22 06:54:04|IR.D.FBTP.FWM2.IP|21|2025-05-22 06:50:20|2025-05-22 06:54:00|11966|25|14.31715|2025-05-21|0.70383|14|0.01675|10|-0.033383|14|2025-05-21|||||||13.78082|5.18004|4.93116|4.86758|5.07148|3.1272|7.37231|5.16806|0.70383|5.87938|29.65943||||||||||||||30|75|139|123|143|118|109|125|121|96|25||||||||||||||0.00892|0.00878|0.00855|0.00838|0.00866|0.00836|0.00837|0.00891|0.00935|0.00876|0.00835||||||||||||||-0.00899|-0.00871|-0.00857|-0.00838|-0.00838|-0.00836|-0.00867|-0.00887|-0.00963|-0.00869|-0.00835||||||||211|214|184|145|159|162|150|195|151|137|81|||||||||||||||||||||||||
2025-05-22 06:54:05|IX.D.OMX20.IFM.IP|4330|2025-05-20 07:04:20|2025-05-20 14:19:50|1431.45|0.1|0.03489|2025-05-21|0.03476|14|0.04873|12|-0.059196|7|2025-05-21||||||||0.03484|0.03483|0.03487|0.03488|0.03485|0.0348|0.03482|0.03476|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00895|0.00629|0.00553|0.00539|0.00569|0.00599|0.0077|0.00821|||||||||||||||||-0.00932|-0.00697|-0.00637|-0.00505|-0.00584|-0.00544|-0.00711|-0.01003||||||||||322|287|267|233|255|242|307|115|||||||||||||||||||||||||
2025-05-22 06:54:06|IX.D.SUNNAS.IFE.IP|19497|2025-05-20 00:00:00|2025-05-20 23:59:50|21343.3|0|0.1411|2025-05-21|0.13989|16|0.149915|17|-0.119379|17|2025-05-21|0.14059|0.14069|0.14084|0.14088|0.14101|0.141|0.14133|0.14127|0.14129|0.14143|0.14165|0.14124|0.14137|0.14128|0.14076|0.14006|0.13989|0.14119|0.14185|0.14242|0.14253|0.14246|0.14248|0.14242|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00545|0.00492|0.00478|0.0038|0.00347|0.00396|0.0064|0.00616|0.00519|0.00583|0.00585|0.00624|0.00673|0.01231|0.01535|0.01103|0.00869|0.02847|0.01723|0.02062|0.00685|0.00249|0.00744|0.00468|-0.00576|-0.00588|-0.00481|-0.00358|-0.00382|-0.00443|-0.00702|-0.00559|-0.00671|-0.00694|-0.00729|-0.00526|-0.00722|-0.01103|-0.01544|-0.01008|-0.00885|-0.0253|-0.0182|-0.02194|-0.00671|-0.00234|-0.00781|-0.00454|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|242|360|360|||||||||||||||||||||||||
2025-05-22 06:54:08|IX.D.SUNDOW.IFE.IP|18921|2025-05-20 00:00:00|2025-05-20 23:59:50|42620.8|0|0.09434|2025-05-21|0.09386|0|0.125565|17|-0.095392|17|2025-05-21|0.09386|0.09391|0.09396|0.094|0.09404|0.09404|0.09416|0.09415|0.09427|0.09439|0.09463|0.09451|0.0945|0.09459|0.09455|0.09449|0.09448|0.09509|0.09536|0.09556|0.09573|0.09573|0.09574|0.09568|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0035|0.00338|0.00286|0.00282|0.00249|0.00308|0.0043|0.00437|0.00423|0.00367|0.00684|0.0058|0.00615|0.00967|0.01046|0.00887|0.00669|0.0205|0.01324|0.01423|0.00865|0.00439|0.0056|0.00361|-0.00333|-0.00354|-0.00335|-0.00281|-0.00236|-0.00311|-0.00477|-0.00422|-0.00484|-0.00439|-0.00599|-0.00471|-0.00619|-0.00931|-0.01178|-0.00822|-0.0069|-0.01821|-0.01352|-0.01537|-0.00805|-0.00258|-0.00518|-0.00363|353|354|343|330|327|354|359|355|358|359|359|360|359|360|360|360|360|360|360|360|345|195|349|332|||||||||||||||||||||||||
2025-05-22 06:54:09|IX.D.SUNFUN.IFE.IP|16417|2025-05-20 00:00:00|2025-05-20 23:59:50|8784.6|0|0.13707|2025-05-21|0.13662|14|0.086093|17|-0.188068|6|2025-05-21|0.13663|0.13663|0.13668|0.13668|0.1367|0.13664|0.13702|0.13685|0.13674|0.13679|0.13692|0.1368|0.13669|0.13669|0.13662|0.13669|0.13686|0.13724|0.13749|0.1376|0.13765|0.13753|0.13754|0.13751|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0059|0.0048|0.00401|0.00451|0.00442|0.00589|0.00707|0.00864|0.00632|0.00534|0.00836|0.00529|0.00581|0.00717|0.00731|0.00639|0.00425|0.01232|0.00949|0.00909|0.00359|0.00395|0.00348|0.00247|-0.00487|-0.0049|-0.00467|-0.0049|-0.00497|-0.00549|-0.01052|-0.00802|-0.0059|-0.00601|-0.00798|-0.00569|-0.0059|-0.00797|-0.00717|-0.00586|-0.00442|-0.01263|-0.00881|-0.00943|-0.00387|-0.00291|-0.00411|-0.00256|284|301|305|210|219|291|313|355|346|339|359|359|349|355|356|349|340|359|356|360|344|145|335|317|||||||||||||||||||||||||
2025-05-22 06:54:10|IX.D.SUNDAX.IFMM.IP|18148|2025-05-20 00:00:00|2025-05-20 23:59:50|24029.8|0|0.08335|2025-05-21|0.08296|16|0.078914|14|-0.066945|17|2025-05-21|0.08326|0.08324|0.08327|0.08324|0.08329|0.08329|0.08346|0.08339|0.08339|0.0835|0.08366|0.0834|0.08343|0.08327|0.08302|0.08297|0.08296|0.08336|0.08352|0.08364|0.08367|0.08364|0.08365|0.0836|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00723|0.00596|0.0072|0.00438|0.0043|0.00605|0.00574|0.00813|0.00672|0.00654|0.00672|0.00614|0.00607|0.00817|0.01096|0.00602|0.00462|0.01359|0.01004|0.00866|0.00563|0.00438|0.00494|0.00353|-0.00596|-0.00527|-0.0062|-0.00345|-0.00522|-0.00643|-0.0063|-0.00785|-0.00711|-0.00636|-0.00735|-0.00686|-0.00657|-0.00765|-0.00924|-0.00635|-0.00431|-0.01322|-0.00916|-0.00965|-0.00579|-0.00314|-0.00568|-0.00314|352|355|351|265|287|327|356|360|357|359|360|360|355|360|359|359|356|360|360|360|339|160|339|317|||||||||||||||||||||||||
2025-05-22 06:54:11|CS.D.AVXUSD.CFD.IP|14613|2025-05-20 00:00:00|2025-05-20 23:59:40|22.54|2.7|0.48634|2025-05-21|0.46941|16|0.354925|17|-0.614574|18|2025-05-21|0.48872|0.49043|0.49404|0.48913|0.48846|0.48431|0.48284|0.48693|0.48823|0.49071|0.49062|0.48479|0.4848|0.48628|0.48313|0.47652|0.46941|0.48138|0.48674|0.48667|0.48419|0.4853|0.48301|0.47562|2|2|2|2|2|2|3|3|2|2|2|3|2|2|3|4|3|6|4|3|3|2|2|4|0.05467|0.04978|0.05504|0.04733|0.05283|0.0608|0.0487|0.05854|0.05086|0.0525|0.04935|0.04712|0.05195|0.05662|0.06127|0.06541|0.05907|0.09491|0.06556|0.05473|0.05205|0.0469|0.05545|0.06356|-0.05583|-0.05293|-0.05521|-0.05396|-0.05142|-0.0506|-0.04872|-0.06443|-0.05311|-0.05027|-0.05083|-0.04657|-0.04666|-0.06026|-0.05025|-0.0773|-0.0591|-0.0942|-0.06912|-0.05421|-0.06143|-0.04706|-0.04964|-0.06763|281|222|238|240|250|265|256|289|247|214|213|275|212|264|315|335|318|357|332|323|285|190|254|330|||||||||||||||||||||||||
2025-05-22 06:54:12|UC.D.MSTR.CASH.IP|9855|2025-05-20 08:01:00|2025-05-20 23:59:50|40553|1262.4|15.17775|2025-05-21|0.3896|17|0.488603|17|-0.417767|13|2025-05-21|||||||||51.33788|56.76618|47.95046|42.99056|41.12621|8.90527|1.52011|1.51767|5.36663|0.3896|2.48776|1.85856|40.52232|60.09613|50.84387|16.2815|||||||||306|185|101|157|272|2986|2926|2838|1621|3594|1885|2829|12819|675|191|333|||||||||0.02543|0.03396|0.0245|0.01964|0.02589|0.05541|0.04878|0.0427|0.03206|0.07013|0.05303|0.04028|0.05394|0.04705|0.03125|0.03342|||||||||-0.03133|-0.04876|-0.03244|-0.02615|-0.02407|-0.05513|-0.0547|-0.05569|-0.04345|-0.08523|-0.05545|-0.04304|-0.06143|-0.08587|-0.06199|-0.04623|119|127|186|226|151|261|347|348|321|350|335|337|94|105|134|254|||||||||||||||||||||||||
2025-05-22 06:54:14|CS.D.SOLUSD.CFD.IP|18655|2025-05-20 00:00:00|2025-05-20 23:59:40|168.16|9|0.53234|2025-05-21|0.52067|23|0.420118|17|-0.432516|18|2025-05-21|0.53614|0.53547|0.53725|0.5315|0.53042|0.52772|0.52809|0.53267|0.53471|0.53735|0.53675|0.53359|0.5324|0.53309|0.52979|0.52339|0.52142|0.53228|0.53752|0.53379|0.52945|0.5306|0.52791|0.52067|10|7|8|7|9|10|10|10|9|6|5|7|4|9|10|12|13|24|17|11|9|5|7|14|0.03116|0.02422|0.02406|0.0251|0.0273|0.0311|0.02464|0.03067|0.02393|0.02083|0.01741|0.02004|0.01891|0.03053|0.04028|0.03831|0.03248|0.07287|0.04512|0.0334|0.02942|0.02241|0.02732|0.0507|-0.03337|-0.02247|-0.02514|-0.02372|-0.02595|-0.02909|-0.02854|-0.04176|-0.02692|-0.02401|-0.01801|-0.01804|-0.02012|-0.03123|-0.03276|-0.04767|-0.03738|-0.07839|-0.0487|-0.0322|-0.02933|-0.02298|-0.025|-0.04397|354|339|336|332|348|353|351|339|347|328|284|323|296|341|354|351|356|359|359|351|338|294|336|356|||||||||||||||||||||||||
2025-05-22 06:54:14|IX.D.AIIDX.IFD.IP|3919|2025-05-20 13:32:10|2025-05-20 18:59:50|2305.17|0|0.12993|2025-05-21|0.12874|16|0.162999|17|-0.132585|14|2025-05-21||||||||||||||0.12932|0.13019|0.12941|0.12874|0.13049|0.13142|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.02042|0.01377|0.00948|0.0071|0.01972|0.01307|||||||||||||||||||-0.01986|-0.01343|-0.00784|-0.00692|-0.02585|-0.01282||||||161|360|360|359|360|360|||||||||||||||||||||||||
2025-05-22 06:54:16|CS.D.XRPUSD.CFD.IP|7|2025-05-22 06:53:00|2025-05-22 06:54:00|239.06|7.9|0.4851|2025-05-21|0.48214|16|0.294721|17|-0.316763|18|2025-05-21|0.49426|0.494|0.49594|0.49226|0.49144|0.48845|0.48858|0.49338|0.49402|0.49626|0.49678|0.49422|0.49373|0.49286|0.48963|0.48527|0.48214|0.48996|0.4931|0.49096|0.48797|0.48889|0.48718|0.48458|23|22|21|21|21|21|19|21|22|20|18|16|18|22|26|24|22|30|25|23|18|8|17|19|0.02357|0.02198|0.01926|0.01877|0.02253|0.02285|0.02035|0.02391|0.02415|0.01804|0.02174|0.01979|0.01724|0.02615|0.03034|0.03414|0.02474|0.05625|0.03725|0.02781|0.02446|0.01336|0.02273|0.029|-0.02672|-0.02181|-0.019|-0.02278|-0.02429|-0.02309|-0.02186|-0.03242|-0.02569|-0.02017|-0.01885|-0.02004|-0.01768|-0.02574|-0.03124|-0.03849|-0.02577|-0.06225|-0.03822|-0.02847|-0.02729|-0.01584|-0.01823|-0.02867|360|359|360|360|360|359|358|360|360|359|359|352|357|352|360|360|360|360|360|360|360|328|358|357|||||||||||||||||||||||||