2023-05-27 08:20:43|IX.D.SPTRD.IFE.IP|2075|2023-05-17 15:15:00|2023-05-26 21:00:00||6056.3|0.01382|2023-04-27|0.00975|19|0.845357|12|-0.44467|14|2023-04-27|0.01464|0.01464|0.01464|0.01464|0.01465|0.01465|0.01464|0.01464|0.01465|0.01464|0.01464|0.01464|0.01464|0.01223|0.00976|0.00977|0.00976|0.00976|0.00976|0.00975|0.01636|0.03657|0.01462|0.01462|687|604|444|328|321|522|780|1668|1236|1058|1185|1596|3500|14682|20369|13269|9952|9959|11547|19098|6018|0|545|397|0.01951|0.01484|0.01391|0.01162|0.01147|0.01694|0.02255|0.02763|0.02607|0.02293|0.02213|0.02432|0.04287|0.0405|0.05404|0.04856|0.03581|0.03647|0.03987|0.05119|0.02336|0.00581|0.01561|0.01288|-0.01976|-0.0166|-0.0124|-0.01127|-0.01043|-0.01655|-0.02103|-0.03183|-0.02415|-0.02269|-0.0215|-0.02834|-0.04011|-0.0474|-0.07314|-0.04578|-0.03535|-0.04154|-0.04202|-0.04171|-0.01917|-0.0075|-0.01675|-0.01391|276|276|276|276|274|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|225|275|276|||||||||||||||||||||||||
2023-05-27 08:20:44|IX.D.RUSSELL.IFM.IP|2067|2023-05-17 15:15:00|2023-05-26 20:55:00|1773.5|801.8|0.01789|2023-04-27|0.01689|13|1.173911|12|-0.554385|13|2023-04-27|0.01692|0.01691|0.01692|0.01692|0.01692|0.01692|0.01692|0.01692|0.01692|0.01692|0.01691|0.01691|0.0169|0.01689|0.0169|0.01694|0.01692|0.01692|0.01692|0.01692|0.01925|0.04517|0.01692|0.01692|50|43|33|26|30|40|79|228|181|147|176|229|497|2180|2154|1313|947|884|994|2155|620|0|72|43|0.02559|0.02072|0.01828|0.0157|0.01564|0.02117|0.03002|0.04615|0.04553|0.03634|0.03709|0.0422|0.0688|0.09622|0.09232|0.0789|0.05716|0.05549|0.05282|0.06247|0.03411|0.00984|0.02269|0.01932|-0.02568|-0.02248|-0.01867|-0.01504|-0.01483|-0.01946|-0.02929|-0.04882|-0.0398|-0.03755|-0.03586|-0.04124|-0.05496|-0.0989|-0.13322|-0.07073|-0.05541|-0.06049|-0.05621|-0.05924|-0.03539|-0.01125|-0.02664|-0.02015|276|276|276|276|275|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|206|276|276|||||||||||||||0||||||||||
2023-05-27 08:20:46|IX.D.DOW.IFE.IP|2073|2023-05-17 15:15:00|2023-05-26 20:55:00|33109.6|640.1|0.01185|2023-04-27|0.00716|14|0.530612|12|-0.370663|14|2023-04-27|0.01434|0.01434|0.01434|0.01434|0.01434|0.01434|0.01075|0.01075|0.01075|0.01075|0.01075|0.01075|0.01075|0.00897|0.00716|0.00717|0.00716|0.00716|0.00716|0.00716|0.01555|0.02924|0.01431|0.01431|104|96|76|58|64|97|168|311|265|207|284|330|518|1692|1815|1170|874|843|896|1295|370|0|87|67|0.01342|0.01234|0.01018|0.00828|0.00913|0.01305|0.01749|0.02436|0.02459|0.01961|0.02389|0.02151|0.0317|0.04467|0.04935|0.04549|0.03278|0.03394|0.0342|0.04284|0.0183|0.00618|0.01306|0.00989|-0.01442|-0.01235|-0.00981|-0.00869|-0.00798|-0.01202|-0.01824|-0.02729|-0.02007|-0.0188|-0.01886|-0.0264|-0.03005|-0.04764|-0.05729|-0.0441|-0.03155|-0.03551|-0.0389|-0.03567|-0.0165|-0.00736|-0.01359|-0.00981|276|276|276|276|276|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|227|276|276|||||||||||||||||||||||||
2023-05-27 08:20:47|IX.D.FANG.IFM.IP|2073|2023-05-17 15:15:00|2023-05-26 20:55:00|7135.6|0|0.04904|2023-04-27|0.03|18|1.896077|8|-1.857041|8|2023-04-27|0.08338|0.08337|0.08339|0.08341|0.0834|0.08341|0.08339|0.08339|0.05154|0.05151|0.05153|0.05152|0.05153|0.0407|0.03006|0.03006|0.03004|0.03002|0.03|0.03|0.04989|0.04993|0.05553|0.05806|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02456|0.01793|0.01638|0.01415|0.01352|0.02037|0.02807|0.03479|0.08375|0.03255|0.03056|0.04628|0.07289|0.10682|0.12975|0.09222|0.07193|0.06579|0.06772|0.07049|0.07642|0.02316|0.02552|0.01551|-0.02394|-0.02027|-0.01513|-0.013|-0.01246|-0.01894|-0.0245|-0.03832|-0.06214|-0.0297|-0.03608|-0.04285|-0.05869|-0.12668|-0.14827|-0.089|-0.07509|-0.07313|-0.07481|-0.07112|-0.04047|-0.029|-0.03606|-0.0195|276|276|276|276|276|276|276|276|274|276|276|276|276|268|264|264|264|264|264|264|264|228|274|276|||||||||||||||||||||||||
2023-05-27 08:20:48|IX.D.NASDAQ.IFM.IP|2074|2023-05-17 15:15:00|2023-05-26 20:55:00|14322.8|2486.1|0.01324|2023-04-27|0.0077|18|1.317405|12|-0.546095|14|2023-04-27|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01542|0.01161|0.00771|0.00771|0.00771|0.00771|0.0077|0.0077|0.01722|0.03852|0.01539|0.01539|374|324|251|191|199|291|444|743|655|607|620|811|1658|6793|8637|5747|4368|3993|4396|6084|1651|0|358|233|0.02448|0.0179|0.0162|0.01417|0.01324|0.01943|0.02724|0.03421|0.0291|0.0309|0.02728|0.03299|0.06208|0.06885|0.08005|0.06728|0.0505|0.04634|0.05319|0.05716|0.03805|0.01064|0.02327|0.01664|-0.02314|-0.01992|-0.01499|-0.01367|-0.01173|-0.01848|-0.02626|-0.03736|-0.03156|-0.02867|-0.03137|-0.03644|-0.04625|-0.07751|-0.10153|-0.06198|-0.04895|-0.051|-0.05251|-0.05074|-0.02559|-0.01142|-0.02172|-0.01886|276|276|276|276|276|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|230|276|276||||||||0|||||||0||0||||||||
2023-05-27 08:20:49|IX.D.ASX.IFD.IP|2069|2023-05-17 15:15:00|2023-05-26 20:55:00|7227.6|146.1|0.03621|2023-04-27|0.01897|4|0.387428|12|-0.199589|14|2023-04-27|0.01914|0.01913|0.01915|0.01926|0.01897|0.0242|0.04347|0.04415|0.04246|0.04246|0.04246|0.04246|0.04246|0.04202|0.04212|0.04251|0.0425|0.0425|0.04249|0.04249|0.04521|0.055|0.05438|0.0461|388|247|185|155|217|303|288|78|39|39|36|39|58|89|118|91|33|27|26|71|18|0|10|109|0.043|0.02849|0.02117|0.01683|0.02023|0.0203|0.02151|0.02925|0.02466|0.01918|0.0194|0.01824|0.02817|0.03011|0.03588|0.03143|0.02067|0.02081|0.02198|0.02806|0.01531|0.00479|0.01524|0.02223|-0.03748|-0.02903|-0.02134|-0.01752|-0.01947|-0.01791|-0.0203|-0.02875|-0.02251|-0.02342|-0.01738|-0.02|-0.02426|-0.03266|-0.04859|-0.03056|-0.02005|-0.02254|-0.02352|-0.02368|-0.01386|-0.00609|-0.013|-0.02055|276|276|275|270|269|272|276|276|276|275|274|275|276|267|256|264|264|264|264|264|253|225|273|276|||||||||||||||||||||||||
2023-05-27 08:20:50|TM.D.BOVESPA.IFM.IP|818|2023-05-17 15:15:00|2023-05-26 20:50:00|108955|0|0.22591|2023-04-27|0.09916|11|2.810424|11|-2.230321|11|2023-04-27||||||||||||0.09916|0.11437|0.11282|0.1115|0.11093|0.11086|0.11039|0.11066|0.11029|0.53694|11.29377||||||||||||||0|0|0|0|0|0|0|0|0|0|0||||||||||||||1.80348|0.11212|0.17217|0.12421|0.07195|0.05404|0.06737|0.06543|0.06686|0.06394|||||||||||||||-0.66412|-0.10731|-0.14888|-0.12265|-0.08017|-0.05231|-0.06794|-0.06616|-0.0626|-0.05524||||9|253|252|252|252|252|252|252|252|236|9||||||||||||0|||||||||||||
2023-05-27 08:20:51|IX.D.CAC.IFM.IP|2029|2023-05-17 15:10:00|2023-05-26 20:55:00|7332.1|215.4|0.02943|2023-04-27|0.01537|14|0.661188|12|-0.380339|0|2023-04-27|0.04059|0.0406|0.04064|0.04067|0.04064|0.0406|0.02942|0.01707|0.01707|0.01706|0.01706|0.01706|0.01707|0.0158|0.01537|0.0218|0.02823|0.02822|0.02822|0.02822|0.05392|0.05401|0.05397|0.04384|0|0|0|0|0|0|148|788|407|365|296|375|335|509|490|820|140|70|55|90|256|0|0|0|0.02705|0.02311|0.01857|0.01637|0.0166|0.02347|0.03363|0.06588|0.04371|0.03368|0.0318|0.02769|0.03657|0.03627|0.04205|0.03892|0.02591|0.02197|0.02232|0.03013|0.02492|0.006|0.01448|0.01274|-0.02881|-0.02216|-0.01892|-0.01621|-0.0156|-0.02129|-0.03167|-0.05157|-0.03881|-0.0342|-0.02946|-0.02705|-0.03791|-0.03663|-0.04623|-0.0375|-0.02348|-0.02532|-0.02577|-0.02778|-0.01707|-0.00746|-0.01818|-0.01343|269|264|247|227|234|268|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|223|273|276|||||||||||||||||||||||||
2023-05-27 08:20:53|IX.D.XINHUA.IFM.IP|2069|2023-05-17 15:15:00|2023-05-26 20:55:00|12664.5|959.1|0.09999|2023-04-27|0.09414|1|0.599947|1|-0.933336|1|2023-04-27|0.18219|0.09414|0.09419|0.09531|0.09817|0.0942|0.09416|0.10408|0.1426|0.11239|1.20724|0.47915|0.11394|0.10678|0.11096|0.11114|0.11144|0.10998|0.10885|0.10485|0.10536|0.16362|0.18216|0.18215|0|4667|2689|1385|506|2418|2603|786|480|205|97|69|115|319|237|196|95|94|93|105|38|1|0|0|0.01644|0.09928|0.07213|0.04966|0.01652|0.06826|0.05104|0.0296|0.02186|0.02264|0.01713|0.01763|0.02465|0.03273|0.031|0.02502|0.01917|0.01893|0.0187|0.0234|0.01079|0.0071|0.00963|0.01091|-0.01581|-0.10626|-0.06656|-0.04255|-0.01946|-0.06319|-0.05419|-0.02832|-0.02174|-0.0195|-0.01484|-0.0169|-0.02267|-0.03355|-0.03932|-0.02885|-0.02042|-0.019|-0.01824|-0.01726|-0.0122|-0.0062|-0.01452|-0.00856|276|276|276|276|274|276|276|276|276|273|274|274|276|268|264|264|263|264|264|261|256|220|271|276|||||||||||||||||||||||||
2023-05-27 08:20:54|IX.D.HSCHIN.IFU.IP|2075|2023-05-17 15:15:00|2023-05-26 21:00:00|6314.4|556.2|0.17112|2023-04-27|0.10342|14|2.029612|1|-1.001531|1|2023-04-27|0.26326|0.14838|0.11019|0.11024|0.26335|0.11028|0.11211|0.11778|0.18665|0.16488|0.12535|0.12342|0.11958|0.1115|0.10342|0.10542|0.11934|0.11934|0.13135|0.26325|0.26307|0.26303|0.26314|0.26317|0|1823|1393|939|1|1117|1121|1329|1779|117|82|66|108|334|260|210|82|74|94|0|0|0|0|0|0.01477|0.17028|0.1147|0.07741|0.00796|0.10121|0.08284|0.06371|0.04198|0.04495|0.03168|0.03216|0.04767|0.07077|0.08448|0.05675|0.04235|0.03854|0.04002|0.04179|0.01626|0.00499|0.0135|0.01123|-0.01415|-0.13539|-0.13701|-0.08393|-0.00822|-0.09647|-0.0838|-0.06115|-0.03939|-0.03342|-0.02762|-0.02832|-0.04546|-0.08812|-0.09141|-0.06285|-0.0431|-0.04365|-0.04785|-0.03778|-0.01356|-0.00641|-0.0139|-0.00884|276|276|276|276|275|276|276|276|276|276|276|276|276|268|264|264|264|264|264|264|264|224|273|276|||||||||||||||||||||||||
2023-05-27 08:20:55|IX.D.DEN25.IFM.IP|337|2023-05-22 07:35:00|2023-05-26 14:50:00|1830.6|0.6|0.05373|2023-04-21|0.05273|7|2.295194|14|-1.623144|7|2023-04-21||||||||0.05273|0.05566|0.05565|0.05579|0.05574|0.05575|0.05574|0.05567|||||||||||||||||3|2|2|3|2|1|2|6|||||||||||||||||0.10005|0.06278|0.04636|0.03174|0.03964|0.04682|0.05071|0.07804|||||||||||||||||-0.12207|-0.06361|-0.04818|-0.03528|-0.04153|-0.04263|-0.04828|-0.05256||||||||||114|161|163|157|173|183|171|170|||||||||||||||||||||||||
2023-05-27 08:20:56|IX.D.EMGMKT.IFE.IP|1993|2023-05-17 15:15:00|2023-05-26 20:55:00|978|352.8|0.15785|2023-04-27|0.05061|14|0.693328|12|-0.415022|1|2023-04-27|0.20259|0.20257|0.20266|0.20268|0.20269|0.20277|0.20269|0.20267|0.20264|0.1965|0.19646|0.19697|0.19587|0.12567|0.05061|0.05062|0.05061|0.05061|0.05061|0.05061|0.20252|0.20262|0.20256|0.20257|28|42|36|34|28|47|99|196|200|153|114|112|285|1365|1232|760|455|438|454|1261|208|7|0|0|0.03818|0.07664|0.04993|0.04128|0.02417|0.05442|0.0438|0.0373|0.03557|0.02761|0.02453|0.02935|0.04882|0.05095|0.06385|0.04212|0.02836|0.02714|0.0309|0.03238|0.02558|0.18456|0.01847|0.01542|-0.03743|-0.0715|-0.05842|-0.04359|-0.025|-0.04476|-0.04885|-0.04031|-0.03369|-0.02933|-0.0257|-0.02676|-0.04174|-0.06133|-0.07172|-0.04175|-0.03091|-0.03514|-0.02876|-0.0298|-0.02896|-0.08608|-0.0211|-0.01771|272|275|268|260|253|275|276|275|276|275|275|274|276|267|264|264|264|264|264|264|251|34|244|252|||||||||||||||||||||||||
2023-05-27 08:20:57|IX.D.STXE.IFM.IP|2067|2023-05-17 15:15:00|2023-05-26 20:55:00|4345.27|2838.4|0.04135|2023-04-27|0.03619|16|0.795607|12|-0.376059|0|2023-04-27|0.05395|0.04842|0.0488|0.0491|0.04901|0.04846|0.03771|0.03768|0.03767|0.03765|0.0377|0.03766|0.03769|0.0366|0.03621|0.03622|0.03619|0.03622|0.03622|0.03619|0.06916|0.06926|0.0692|0.06919|137|114|66|58|90|251|1019|6253|4422|3965|3147|2630|3428|4828|5983|12149|1777|1075|896|1540|6|0|0|0|0.02799|0.02511|0.02098|0.0178|0.01961|0.02711|0.0344|0.06197|0.05326|0.03868|0.04|0.0363|0.05004|0.04327|0.04773|0.04289|0.03241|0.02821|0.03172|0.03505|0.02054|0.00589|0.01518|0.01291|-0.03243|-0.0256|-0.0202|-0.01791|-0.01688|-0.02292|-0.0347|-0.06259|-0.04839|-0.04243|-0.03809|-0.03746|-0.04667|-0.04636|-0.05758|-0.04811|-0.03192|-0.03291|-0.03256|-0.0325|-0.01766|-0.00724|-0.01673|-0.01292|261|256|224|201|189|254|274|276|276|276|271|275|273|264|264|262|264|259|259|263|264|219|273|276|||||||||||||||||||||||||
2023-05-27 08:20:58|IX.D.FTSE.CFD.IP|2072|2023-05-17 15:15:00|2023-05-26 20:55:00|7641.9|331.5|0.02897|2023-04-27|0.01462|14|0.37047|12|-0.301414|0|2023-04-27|0.03978|0.03978|0.03978|0.03978|0.0397|0.03978|0.02801|0.01624|0.01624|0.01623|0.01623|0.01623|0.01623|0.01504|0.01462|0.02179|0.0269|0.02689|0.02689|0.02894|0.05143|0.05146|0.05144|0.05143|36|16|10|9|17|38|140|822|377|341|299|289|331|517|592|1244|163|109|98|187|0|0|0|0|0.02225|0.01409|0.01225|0.00853|0.00938|0.01552|0.0259|0.04663|0.03694|0.02959|0.02707|0.02676|0.03024|0.03458|0.03542|0.03259|0.0186|0.01888|0.01913|0.02407|0.01501|0.00524|0.01225|0.01098|-0.0255|-0.01625|-0.01131|-0.01021|-0.00981|-0.01288|-0.02529|-0.0484|-0.03442|-0.02965|-0.02612|-0.02755|-0.02999|-0.03744|-0.04157|-0.02673|-0.0208|-0.02062|-0.01833|-0.0215|-0.01476|-0.00617|-0.01213|-0.0099|276|276|276|276|274|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|225|273|276|||||||||||||||||||||||||
2023-05-27 08:20:59|KB.D.MID250.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|18809.25|0|0|2023-04-27|0|7|0.566116|12|-0.196711|10|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04763|0.03442|0.02443|0.01758|0.01898|0.0267|0.02908|0.02858|0.02739||||||||||||||||-0.05709|-0.03022|-0.02719|-0.02217|-0.02632|-0.0196|-0.02803|-0.03171|-0.02374|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0||0||0|0|0|||||||||
2023-05-27 08:21:00|IX.D.DAX.IFMM.IP|2073|2023-05-17 15:15:00|2023-05-26 20:55:00|16001.3|214|0.02211|2023-04-27|0.01057|14|0.835326|12|-0.247548|14|2023-04-27|0.03596|0.03305|0.03305|0.03305|0.03297|0.03305|0.02022|0.01206|0.01205|0.01205|0.01205|0.01205|0.01205|0.01095|0.01057|0.01482|0.01908|0.01907|0.01907|0.01907|0.0446|0.04465|0.04461|0.04461|22|16|9|7|9|31|144|663|351|277|219|208|285|375|432|520|148|114|108|152|2|0|0|0|0.0225|0.01666|0.01389|0.01111|0.01155|0.02153|0.03004|0.06023|0.04518|0.03688|0.03576|0.02938|0.0424|0.0331|0.04133|0.03311|0.02436|0.01897|0.02262|0.02625|0.01888|0.00553|0.01515|0.01266|-0.02438|-0.0192|-0.01338|-0.01208|-0.01104|-0.01903|-0.02859|-0.05918|-0.04319|-0.03764|-0.02859|-0.03177|-0.03682|-0.03844|-0.04691|-0.03244|-0.02154|-0.02397|-0.0225|-0.0243|-0.01644|-0.00691|-0.01613|-0.01263|276|276|276|276|274|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|226|274|276|||||||||||||||||||||||||
2023-05-27 08:21:01|TM.D.MDAX.IFM.IP|1146|2023-05-17 15:15:00|2023-05-26 19:55:00|26784|2|5.76678|2023-04-27|0.36408|6|32.948904|18|-2.654047|17|2023-04-27|||||||0.36408|1.0278|3.70584|8.35018|7.45791|10.61108|12.56915|5.74102|3.26235|9.43962|9.49855|25.58384|12.67621|15.40418|||||||||||0|8|7|2|3|2|7|3|5|23|10|0|0|0||||||||||||0.13642|0.08342|0.07442|0.04348|0.08836|0.07843|0.04865|0.06073|0.06051|0.03748|0.02081|0.72774|0.02917||||||||||||-0.0953|-0.07672|-0.04995|-0.04518|-0.04154|-0.05037|-0.05963|-0.06304|-0.06933|-0.02247|-0.096|-0.05005|-0.06431|||||8|188|185|177|171|167|173|189|178|147|94|105|111|118|||||||||||||||||||||||||
2023-05-27 08:21:02|TM.D.TECDAX.IFM.IP|968|2023-05-17 15:10:00|2023-05-26 19:55:00|3169.2|0.2|12.33434|2023-04-27|3.30374|7|2.232491|6|-1.682787|15|2023-04-27|||||||5.4279|3.30374|3.30595|10.61574|17.75073|14.02965|12.51299|6.90564|9.51874|15.55348|41.08758|28.09087|29.40703|35.03256|||||||||||0|0|0|0|1|0|0|1|0|0|0|0|0|0|||||||||||0.61682|0.1578|0.05965|0.04367|0.03163|0.06062|0.08121|0.05451|0.05783|0.25074|0.91701|0.06183|0.04622|0.06196|||||||||||-0.72089|-0.10447|-0.06038|-0.04597|-0.04978|-0.06651|-0.05161|-0.07017|-0.05553|-0.16176|-0.29356|-0.05178|-0.09289|-0.04646|||||62|231|225|201|182|188|195|209|225|193|79|66|59|82|||||||||||||||||||||||||
2023-05-27 08:21:03|TM.D.ATHENS.IFM.IP|571|2023-05-18 07:15:00|2023-05-26 14:15:00|2978.5|18.1|7.20117|2023-04-27|5.47807|7|0.945254|7|-0.704501|7|2023-04-27||||||||5.47807|12.54749|18.60284|17.22443|21.00742|13.63783|10.6977|16.63086|||||||||||||||||13|17|17|10|12|11|14|9|||||||||||||||||0.16476|0.0736|0.065|0.05773|0.05795|0.05503|0.05361|0.07534|||||||||||||||||-0.1372|-0.08774|-0.06787|-0.06071|-0.08155|-0.05588|-0.06722|-0.0906||||||||||121|206|181|196|189|204|204|74|||||||||||||||||||||||||
2023-05-27 08:21:05|IX.D.HANGSENG.IFU.IP|2073|2023-05-17 15:15:00|2023-05-26 20:55:00|18639.1|414.3|0.08732|2023-04-27|0.04068|7|1.870215|1|-0.696443|1|2023-04-27|0.14856|0.06763|0.04069|0.0407|0.14852|0.04071|0.04069|0.04068|0.09457|0.07728|0.05357|0.05357|0.05357|0.0508|0.04939|0.04939|0.04939|0.04937|0.05763|0.14844|0.14833|0.14838|0.14842|0.14846|0|1933|1518|828|1|1021|893|909|680|115|56|56|97|226|201|130|68|62|58|0|0|0|0|0|0.02214|0.15274|0.10086|0.06689|0.01445|0.08785|0.06977|0.05858|0.04271|0.03901|0.02926|0.0298|0.04243|0.05772|0.07117|0.05003|0.03502|0.03257|0.03435|0.04355|0.01689|0.00764|0.01256|0.01669|-0.02033|-0.1263|-0.12141|-0.0694|-0.01307|-0.08399|-0.07388|-0.05733|-0.04002|-0.02974|-0.02286|-0.0271|-0.04|-0.07162|-0.07897|-0.04993|-0.03582|-0.03829|-0.03697|-0.0384|-0.01537|-0.01055|-0.01864|-0.01363|276|276|276|276|275|276|276|276|276|276|276|276|276|268|264|264|264|264|264|264|264|223|274|276|||||||||||||||||||||||||
2023-05-27 08:21:05|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:21:05|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:21:07|IX.D.MIB.IFM.IP|2066|2023-05-17 15:15:00|2023-05-26 20:55:00|26738.3|70.2|0.09552|2023-04-27|0.05907|19|0.820536|6|-0.387829|0|2023-04-27|0.14674|0.14676|0.14682|0.14682|0.14689|0.1468|0.06297|0.06298|0.06298|0.06293|0.06292|0.06328|0.063|0.0601|0.05913|0.06265|0.45897|0.84153|0.44646|0.05907|0.14636|0.14652|0.14648|0.14647|0|0|0|0|0|0|37|218|100|75|68|57|78|88|136|163|21|15|14|26|0|0|0|0|0.02306|0.01958|0.01357|0.01229|0.01455|0.02308|0.04976|0.07771|0.06045|0.04629|0.04119|0.03722|0.04981|0.04053|0.05322|0.04465|0.03646|0.03139|0.03171|0.03587|0.02072|0.00573|0.01572|0.01215|-0.02977|-0.0209|-0.01586|-0.01402|-0.01309|-0.01873|-0.03581|-0.07772|-0.05778|-0.0428|-0.03817|-0.04362|-0.04416|-0.04839|-0.05759|-0.0444|-0.03017|-0.03505|-0.03257|-0.03088|-0.01838|-0.00721|-0.01669|-0.01212|276|276|268|271|263|276|276|276|276|276|276|265|274|267|264|264|264|263|264|264|264|220|273|276|||||||||||||||||||||||||
2023-05-27 08:21:08|IX.D.NIKKEI.IFD.IP|2063|2023-05-17 15:15:00|2023-05-26 20:55:00|31495.5|320.6|0.02638|2023-04-27|0.02479|16|0.48026|22|-0.828372|0|2023-04-27|0.02485|0.02485|0.02485|0.02484|0.02486|0.02485|0.02485|0.02483|0.02484|0.02484|0.02484|0.02483|0.02483|0.02481|0.0248|0.0248|0.02479|0.02479|0.02479|0.02565|0.04782|0.10114|0.05381|0.03598|486|269|143|144|164|221|261|98|64|41|36|44|74|120|152|123|70|65|67|110|175|375|398|818|0.06841|0.04534|0.03024|0.02724|0.02564|0.03106|0.0314|0.03448|0.03425|0.02438|0.02478|0.02284|0.03219|0.03797|0.04213|0.03466|0.02703|0.02631|0.02809|0.03194|0.01734|0.00665|0.03656|0.05431|-0.07138|-0.05089|-0.02813|-0.0307|-0.02684|-0.03011|-0.02873|-0.0366|-0.03031|-0.02611|-0.02224|-0.02351|-0.02946|-0.0391|-0.05854|-0.0331|-0.0284|-0.03089|-0.02926|-0.02843|-0.01693|-0.01073|-0.03004|-0.04986|276|276|271|264|267|273|270|270|276|273|274|272|275|267|264|264|264|264|263|265|248|221|199|245|||||||||||||||||||||||||
2023-05-27 08:21:09|TM.D.KLCI.IFM.IP|469|2023-05-18 00:45:00|2023-05-26 08:05:00|1400.8|101.4|0.20722|2023-04-27|0.2107|7|0.248562|1|-0.349211|0|2023-04-27|0.21088|0.211|0.21095|0.21097|0.21094||0.21078|0.2107|0.21085||||||||||||||||109|209|120|111|88||162|116|107||||||||||||||||0.08872|0.0703|0.0465|0.05024|0.04498||0.0695|0.04632|0.04592||||||||||||||||-0.08528|-0.07786|-0.04947|-0.05552|-0.04097||-0.06229|-0.04606|-0.05019||||||||||||||||51|200|190|185|126|101|189|29|||||||||||||||||||||||||
2023-05-27 08:21:10|IX.D.AEX.IFM.IP|1967|2023-05-17 15:15:00|2023-05-26 20:55:00|769.23|66.2|0.03971|2023-04-27|0.01563|14|0.836476|6|-0.850719|22|2023-04-27|0.06614|0.06616|0.06621|0.06623|0.0662|0.06619|0.04179|0.01763|0.0178|0.01709|0.01744|0.01779|0.0178|0.01618|0.01563|0.02824|0.04086|0.04091|0.04091|0.04303|0.06605|0.0661|0.06609|0.06607|0|0|0|0|0|0|37|228|125|113|84|68|116|165|173|183|22|15|9|13|2|0|0|0|0.02876|0.02829|0.02298|0.02063|0.02164|0.03247|0.04868|0.06203|0.04775|0.04181|0.03377|0.03113|0.04475|0.04584|0.05205|0.0452|0.03444|0.02951|0.03216|0.03632|0.0265|0.01392|0.02148|0.01775|-0.03767|-0.02619|-0.02266|-0.0213|-0.01958|-0.02427|-0.04174|-0.0623|-0.04459|-0.04235|-0.03722|-0.0342|-0.03803|-0.04966|-0.055|-0.0429|-0.03325|-0.03013|-0.03056|-0.03488|-0.02291|-0.01556|-0.03112|-0.0183|263|250|218|194|184|251|274|275|276|272|274|276|276|267|264|264|264|251|253|258|256|138|253|264|||||||||||||||||||||||||
2023-05-27 08:21:12|IX.D.OBX.IFM.IP|1052|2023-05-17 15:15:00|2023-05-26 14:15:00|1094.43|2.3|1.07144|2023-04-27|0.12063|8|1.067515|7|-0.962426|7|2023-04-27|0.1408|0.14093|0.14153|0.14165|0.14202|0.14107|0.14071|0.12844|0.12063|1.62375|3.20654|2.01728|2.03455|2.46121|0.13567|0.14065|0.1406|0.14057|0.14059|0.14058|0.14048|0.13851|0.13813|0.14041|0|0|0|0|0|0|0|8|10|5|10|6|4|7|18|0|0|0|0|0|0|0|0|0|0.02138|0.01801|0.01296|0.01257|0.01365|0.02246|0.02577|0.10977|0.06328|0.0431|0.03849|0.03967|0.04777|0.05335|0.05035|0.03112|0.02193|0.01857|0.02157|0.02427|0.01596|0.00604|0.01894|0.01112|-0.0243|-0.01984|-0.01458|-0.01318|-0.01186|-0.02385|-0.02476|-0.10901|-0.0526|-0.05506|-0.03939|-0.0387|-0.04835|-0.06585|-0.05477|-0.02929|-0.02021|-0.02324|-0.02516|-0.02373|-0.01371|-0.00733|-0.01486|-0.01041|270|266|241|230|217|261|276|274|270|266|259|263|261|256|264|264|264|264|263|264|264|220|273|276|||||||||||||||||||||||||
2023-05-27 08:21:12|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:21:13|IX.D.SINGAPORE.IFM.IP|1951|2023-05-17 15:15:00|2023-05-26 20:55:00|290.97|134|0.78972|2023-04-27|0.05049|5|0.506867|12|-0.323447|0|2023-04-27|0.11663|0.05271|0.05089|0.41423|0.81656|0.05049|0.41548|0.78532|0.41901|0.12183|3.87101|2.32462|0.42616|0.05554|0.05673|0.05715|0.43409|0.05935|0.43718|2.72668|15.59436|10.71394|0.19561|0.1957|195|448|281|219|159|200|191|283|298|127|29|18|23|68|48|36|15|15|13|18|10|0|0|0|0.05786|0.06661|0.04938|0.04476|0.02599|0.03906|0.0331|0.04073|0.03525|0.04162|0.02596|0.02665|0.03749|0.04653|0.04864|0.04012|0.03068|0.02798|0.03083|0.02865|0.02345|0.04024|0.03673|0.03333|-0.05993|-0.07512|-0.04743|-0.04168|-0.02391|-0.03813|-0.03039|-0.04018|-0.04224|-0.03891|-0.02635|-0.02577|-0.02948|-0.05287|-0.05713|-0.04339|-0.02923|-0.03195|-0.0298|-0.02996|-0.02256|-0.06865|-0.03671|-0.03264|251|276|275|275|261|273|274|272|272|253|262|264|270|266|266|269|266|262|264|262|206|76|155|157|||||||||||||||||||||||||
2023-05-27 08:21:15|IX.D.SAF.IFMMX.IP|2074|2023-05-17 15:15:00|2023-05-26 20:55:00|71476|48.5|0.10549|2023-04-27|0.04373|13|1.148603|6|-0.952745|7|2023-04-27|0.13913|0.13913|0.13918|0.13918|0.13919|0.13921|0.10071|0.05117|0.0454|0.04541|0.04658|0.04608|0.04609|0.04373|0.04613|0.0982|0.13888|0.13887|0.13883|0.13882|0.13875|0.13874|0.13889|0.13889|0|0|0|0|0|0|48|194|123|99|76|71|79|119|183|67|0|0|0|0|0|0|0|0|0.01537|0.02356|0.04533|0.03055|0.01127|0.0393|0.05618|0.0802|0.05522|0.04392|0.04599|0.04219|0.05593|0.05614|0.06482|0.03969|0.02402|0.02534|0.02816|0.03128|0.01683|0.00444|0.01059|0.009|-0.01417|-0.02227|-0.04392|-0.03159|-0.01178|-0.03613|-0.04088|-0.07474|-0.06132|-0.04518|-0.0403|-0.04238|-0.04749|-0.06403|-0.05845|-0.04755|-0.02442|-0.02923|-0.02759|-0.03033|-0.01526|-0.00584|-0.01239|-0.00928|276|276|276|276|274|276|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|225|273|276|||||||||||||||0||||||||||
2023-05-27 08:21:16|IX.D.IBEX.IFM.IP|2036|2023-05-17 15:15:00|2023-05-26 21:00:00|9218.6|35.7|0.14288|2023-04-27|0.05732|14|0.550524|12|-0.416867|7|2023-04-27|0.1295|0.12951|0.1296|0.12962|0.12954|0.12955|0.06045|0.06044|0.06043|0.06041|0.06042|0.06041|0.06043|0.05838|0.05732|0.06584|0.07575|0.08378|0.1293|0.12929|0.1292|0.12937|0.12921|0.12919|0|0|0|0|0|0|24|155|72|61|55|50|60|67|99|135|19|12|0|0|0|0|0|0|0.02615|0.02074|0.01679|0.01512|0.01659|0.02476|0.05018|0.07688|0.05455|0.04161|0.0407|0.03836|0.04431|0.04128|0.04942|0.04066|0.02811|0.02725|0.02676|0.03107|0.02059|0.00662|0.01603|0.01252|-0.02803|-0.02061|-0.01866|-0.01563|-0.01465|-0.02136|-0.03654|-0.08571|-0.0505|-0.04577|-0.03848|-0.03693|-0.0404|-0.04221|-0.05006|-0.04182|-0.0246|-0.02919|-0.02998|-0.02978|-0.01809|-0.00747|-0.0174|-0.01261|269|265|251|227|228|265|276|276|276|276|276|276|276|268|264|264|264|261|264|264|264|219|273|276|||||||||||||||||||||||||
2023-05-27 08:21:17|IX.D.OMX.IFM.IP|2053|2023-05-17 15:15:00|2023-05-26 21:00:00|2278.01|239.8|0.05431|2023-04-27|0.02655|9|0.741975|6|-0.500097|15|2023-04-27|0.06785|0.06786|0.06787|0.0679|0.06791|0.06788|0.06612|0.02657|0.02657|0.02655|0.02688|0.02853|0.02854|0.02719|0.02673|0.05229|0.06761|0.06761|0.06761|0.0676|0.06755|0.06766|0.06763|0.06763|0|0|0|0|0|0|17|1733|1018|798|523|531|581|877|1066|1343|4|0|0|0|0|0|0|0|0.02342|0.01943|0.01578|0.01437|0.0151|0.02292|0.04514|0.10085|0.0601|0.06252|0.04031|0.04042|0.05097|0.0484|0.05722|0.04759|0.02811|0.02217|0.02437|0.03077|0.02097|0.0061|0.01581|0.01261|-0.02584|-0.01956|-0.0157|-0.01312|-0.01455|-0.01985|-0.03332|-0.08951|-0.0511|-0.05077|-0.03748|-0.03767|-0.04373|-0.04927|-0.06158|-0.04723|-0.02798|-0.02894|-0.02867|-0.02832|-0.01729|-0.00749|-0.01698|-0.01234|274|274|269|264|257|273|274|276|276|276|276|276|276|267|264|264|264|264|264|264|264|222|273|276|||||||||||||||||||||||||
2023-05-27 08:21:18|IX.D.SMI.IFM.IP|2020|2023-05-17 15:15:00|2023-05-26 20:55:00|11443.7|80.4|0.03403|2023-04-27|0.0194|17|0.31054|12|-0.297829|0|2023-04-27|0.05346|0.05345|0.05349|0.05348|0.05345|0.05347|0.02091|0.02091|0.0209|0.02089|0.02089|0.02089|0.02089|0.0198|0.01941|0.01941|0.01941|0.0194|0.0194|0.02223|0.05332|0.05336|0.05331|0.0533|0|0|0|0|0|0|52|365|174|153|120|135|172|294|315|503|31|15|12|24|0|0|0|0|0.01842|0.01666|0.01196|0.01097|0.01306|0.01966|0.03695|0.05318|0.04083|0.03221|0.02826|0.02719|0.03527|0.03736|0.03825|0.03697|0.0209|0.01917|0.0197|0.02337|0.01449|0.00408|0.01345|0.00984|-0.02349|-0.0164|-0.01268|-0.0121|-0.01243|-0.01672|-0.03178|-0.05741|-0.03122|-0.03337|-0.0266|-0.02786|-0.03531|-0.03902|-0.04179|-0.03386|-0.02279|-0.02073|-0.0195|-0.02331|-0.01348|-0.00563|-0.01284|-0.01004|267|266|250|232|216|262|276|276|276|276|276|276|276|267|264|264|264|264|264|264|264|222|273|276|||||||||||||||||||||||||
2023-05-27 08:21:20|IX.D.TAIEX.IFU.IP|2074|2023-05-17 15:15:00|2023-05-26 21:00:00|16689|417.7|0.04416|2023-04-27|0.03356|1|0.403061|1|-0.318562|1|2023-04-27|0.07503|0.03356|0.03357|0.03358|0.03359|0.04741|0.08886|0.04464|0.04464|0.04463|0.04465|0.04462|0.04462|0.04462|0.04465|0.04467|0.04464|0.04464|0.04464|0.04463|0.04482|0.08885|0.08889|0.08891|478|1982|1186|691|562|700|0|255|151|116|101|116|203|401|422|268|158|128|105|111|75|0|0|0|0.0279|0.06214|0.04783|0.03632|0.02388|0.02349|0.02353|0.02513|0.02009|0.01805|0.01555|0.01605|0.02521|0.02667|0.03135|0.02581|0.01912|0.0195|0.01907|0.02413|0.01401|0.00397|0.00935|0.00869|-0.02688|-0.06535|-0.05306|-0.0394|-0.03161|-0.02454|-0.02272|-0.02538|-0.0195|-0.01627|-0.01572|-0.01831|-0.02277|-0.02969|-0.03911|-0.02487|-0.0208|-0.02194|-0.02071|-0.02199|-0.01336|-0.00486|-0.01047|-0.00973|276|276|276|276|276|276|276|276|276|276|275|276|276|276|275|275|276|276|276|276|275|225|271|276|||||||||||||||||||||||||
2023-05-27 08:21:20|KB.D.TK.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|6796.32|0|0|2023-04-27|0|7|0.359014|12|-1.024484|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05121|0.03872|0.03185|0.02621|0.0228|0.0321|0.03363|0.03505|0.03624||||||||||||||||-0.06976|-0.0328|-0.02946|-0.0305|-0.02732|-0.02252|-0.03138|-0.0412|-0.02823|||||||||189|252|252|252|252|252|252|252|126||||||||0||0|0|0|0|0|0|0|||||||||
2023-05-27 08:21:22|CC.D.VSTOXX.UNC.IP|1320|2023-05-17 15:15:00|2023-05-26 19:55:00|18.71|80.8|0.6042|2023-04-27|0.38711|6|1.203745|14|-3.31094|12|2023-04-27|2.08772|3.77053|3.58749|6.95185|3.68849|1.02444|0.38711|0.38918|0.38935|0.38916|0.38836|0.38816|0.3931|0.39067|0.39073|0.39227|0.39203|0.39061|0.39177|0.43219|0.78286||||0|0|0|0|0|1|15|107|146|86|73|84|88|184|187|217|26|19|14|24|0||||0.16298|0.15766|0.15117|0.11581|0.11291|0.23204|0.15418|0.22208|0.19882|0.1741|0.13954|0.14453|0.16687|0.21622|0.267|0.21827|0.16501|0.19087|0.19461|0.20863|||||-0.13655|-0.23074|-0.10069|-0.10718|-0.11668|-0.19269|-0.14293|-0.23911|-0.1954|-0.14649|-0.14885|-0.1441|-0.19124|-0.19727|-0.2273|-0.22235|-0.17299|-0.1477|-0.19916|-0.20603|||||118|119|84|69|79|122|184|239|232|206|201|190|210|235|242|236|213|192|204|211|2|||||||||||||||||||||||||
2023-05-27 08:21:23|CC.D.VIX.UME.IP|1722|2023-05-17 15:10:00|2023-05-26 20:55:00|19.83|175.2|0.58936|2023-04-27|0.76285|4|1.364256|14|-2.800579|12|2023-04-27|0.76569|0.76432|0.76692|0.76852|0.76285|0.76401|0.76963|0.76853|0.7693|0.77083|0.7684|0.77119|0.77193|0.77484|0.77648|0.77765|0.77632|0.77677|0.77786|0.77786|0.77864||0.77109|0.77459|27|23|17|12|18|20|23|45|35|31|32|47|77|326|422|267|243|218|270|503|284||25|10|0.14097|0.11171|0.10186|0.11521|0.11366|0.11098|0.10872|0.17785|0.17308|0.152|0.16575|0.16486|0.17851|0.27615|0.31114|0.23828|0.22013|0.24106|0.2366|0.24938|0.15245||0.15625|0.12686|-0.11591|-0.13226|-0.11869|-0.0834|-0.10174|-0.12363|-0.12168|-0.16785|-0.152|-0.13512|-0.133|-0.16159|-0.19117|-0.2085|-0.26899|-0.25821|-0.21577|-0.1995|-0.24259|-0.23049|-0.19902||-0.12843|-0.1027|89|86|84|63|50|80|136|195|185|154|165|175|236|229|261|254|238|229|232|243|108|89|55|||||||||||||||||||||||||
2023-05-27 08:21:24|IR.D.FGBM.FWM2.IP|1624|2023-05-17 15:15:00|2023-05-26 19:55:00|11670|1553.2|1.25576|2023-04-27|0.02605|7|0.322718|12|-0.237489|12|2023-04-27|1.85589|5.66676|6.90401|11.3881|8.40829|5.15391|0.02619|0.02605|0.02616|0.02633|0.02609|0.02626|0.02653|0.02616|0.02613|0.02622|0.02606|0.91462|0.45528|0.94006||||14.30023|77|34|29|21|29|110|1028|2603|2973|3201|2206|2162|3342|3515|3317|2455|625|219|160|130||||0|0.016|0.01212|0.0097|0.00992|0.01125|0.01622|0.02924|0.03087|0.02656|0.02658|0.02066|0.02407|0.02851|0.0264|0.028|0.02173|0.01444|0.01529|0.01547|0.01254|||||-0.01469|-0.01213|-0.01157|-0.00996|-0.0107|-0.01482|-0.03449|-0.03033|-0.02649|-0.02508|-0.02275|-0.02172|-0.03209|-0.02942|-0.02857|-0.02105|-0.01209|-0.01267|-0.01185|-0.01232|||||164|195|189|176|167|195|252|252|252|252|252|252|252|252|252|252|251|225|233|219|7|||||||||||||||||||||||||
2023-05-27 08:21:25|IR.D.FLG.FWM1.IP|840|2023-05-17 15:15:00|2023-05-26 15:10:00|9471.5|1554.1|0.02061|2023-04-27|0.01959|15|0.688151|12|-0.359642|12|2023-04-27||||||||0.01968|0.0197|0.01986|0.0198|0.01964|0.02006|0.0199|0.01996|0.01959|0.01959|||||||||||||||859|766|707|604|662|820|898|936|879|228|||||||||||||||0.05821|0.04505|0.04222|0.04095|0.04374|0.06026|0.04942|0.05552|0.04363|0.02633|||||||||||||||-0.06121|-0.05244|-0.04407|-0.03472|-0.04323|-0.06044|-0.05265|-0.05068|-0.04224|-0.02141||||||||252|252|252|252|252|252|252|252|252|252|||||||||||||||||||||||||
2023-05-27 08:21:26|IR.D.ULTRA100.FWM2.IP|1970|2023-05-17 15:15:00|2023-05-26 18:35:00|13402.7|1035.6|0.02797|2023-04-27|0.02834|3|0.628229|14|-0.530639|12|2023-04-27|0.02838|0.02836|0.02836|0.02834|0.02834|0.02835|0.02836|0.02836|0.02838|0.02838|0.02837|0.02836|0.02836|0.02836|0.02835|0.02836|0.02838|0.02838|0.02838|0.02838|0.02837||0.02837|0.02836|59|63|51|43|46|59|112|198|148|143|134|239|766|821|877|710|474|385|486|682|511||39|30|0.03035|0.0287|0.02518|0.02465|0.02683|0.02742|0.03784|0.04736|0.03445|0.03631|0.03517|0.04923|0.08175|0.07928|0.08729|0.06407|0.04594|0.04654|0.04293|0.04505|0.03305||0.02556|0.02183|-0.02703|-0.02665|-0.02485|-0.02176|-0.02361|-0.02502|-0.04386|-0.0424|-0.04361|-0.03554|-0.03429|-0.04892|-0.0881|-0.08361|-0.07581|-0.05824|-0.04266|-0.04366|-0.04285|-0.04164|-0.03476||-0.02588|-0.0234|257|256|247|231|218|237|272|275|274|272|275|276|276|276|276|267|264|263|263|262|261|234|217|||||||||||||||||||||||||
2023-05-27 08:21:27|IR.D.BOND100.FWM2.IP|1972|2023-05-17 15:15:00|2023-05-26 18:55:00|12587.1|1004.6|0.02793|2023-04-27|0.03045|12|0.661646|12|-0.60684|12|2023-04-27|0.03047|0.03047|0.03048|0.03046|0.03047|0.03048|0.03046|0.03046|0.03048|0.03048|0.03047|0.03046|0.03045|0.03046|0.03045|0.03046|0.03047|0.03047|0.03046|0.03047|0.03047||0.03047|0.03047|103|99|82|70|81|97|232|355|269|239|208|387|1269|1141|1207|827|624|524|635|744|564||108|63|0.02633|0.02502|0.02353|0.02366|0.02618|0.02669|0.03514|0.03746|0.03123|0.03325|0.0313|0.03981|0.06629|0.05728|0.07223|0.04418|0.03494|0.03457|0.03479|0.0335|0.03129||0.02542|0.02275|-0.02761|-0.02538|-0.02115|-0.02156|-0.02111|-0.02732|-0.03649|-0.0384|-0.03734|-0.02989|-0.02971|-0.03546|-0.07127|-0.06258|-0.05657|-0.04492|-0.03042|-0.03512|-0.03589|-0.03184|-0.02571||-0.02501|-0.02238|234|243|207|196|199|208|264|271|267|267|268|275|276|276|274|265|263|259|256|254|239|185|176|||||||||||||||||||||||||
2023-05-27 08:21:28|IR.D.10YEAR100.FWM2.IP|1977|2023-05-17 15:15:00|2023-05-26 18:55:00|11245.7|4439.2|0.03162|2023-04-27|0.03473|0|0.636424|12|-0.48988|12|2023-04-27|0.03473|0.03474|0.03474|0.03475|0.03474|0.03474|0.03474|0.03474|0.03474|0.03475|0.03474|0.03473|0.03474|0.03474|0.03473|0.03474|0.03475|0.03474|0.03474|0.03473|0.03474||0.03473|0.03474|592|664|508|481|586|635|1357|1921|1433|1401|1287|2010|5294|5094|5217|3647|2758|2485|3150|2796|2106||554|487|0.01567|0.01674|0.01401|0.01584|0.01684|0.01917|0.0238|0.02529|0.02009|0.02009|0.02132|0.02461|0.04457|0.03235|0.03869|0.02412|0.02238|0.02132|0.02529|0.01865|0.01843||0.01755|0.01455|-0.01776|-0.01773|-0.01599|-0.01399|-0.01525|-0.01743|-0.02318|-0.02545|-0.02399|-0.01938|-0.0204|-0.02443|-0.04638|-0.03695|-0.03357|-0.02561|-0.02013|-0.02029|-0.02009|-0.0177|-0.01759||-0.01799|-0.01438|235|228|209|166|171|192|258|267|265|261|261|271|276|276|276|265|258|254|253|245|235|184|173|||||||||||||||||||||||||
2023-05-27 08:21:29|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:21:29|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:21:30|IR.D.FOAT.FWM2.IP|1563|2023-05-17 15:15:00|2023-05-26 16:55:00|12764|528|0.8716|2023-04-27|0.03066|23|0.546658|12|-0.320978|6|2023-04-27|0.5737|1.26856|3.37668|3.11329|4.37104|4.04223|0.04213|0.04048|0.04034|0.04025|0.04007|0.04031|0.04094|0.04066|0.04056|0.04012|0.04113|0.04356|0.04339|||||0.03066|21|10|9|5|7|21|268|769|1107|923|701|669|913|964|916|738|181|37|20|||||0|0.02142|0.01367|0.01357|0.01139|0.01375|0.01941|0.04224|0.04753|0.03768|0.03784|0.0328|0.03472|0.04441|0.04132|0.04822|0.03453|0.02009|0.01886|0.02031||||||-0.0191|-0.01453|-0.01371|-0.0128|-0.01292|-0.01765|-0.04407|-0.04881|-0.04163|-0.0354|-0.031|-0.03663|-0.04941|-0.04002|-0.04239|-0.02975|-0.01897|-0.01762|-0.01579||||||190|245|240|228|231|250|252|252|252|252|252|252|252|252|252|252|252|212|215|6|||||||||||||||||||||||||
2023-05-27 08:21:31|IR.D.FBTP.FWM2.IP|944|2023-05-17 15:20:00|2023-05-26 16:55:00|11327|954.4|0.04539|2023-04-27|0.04506|11|0.573913|12|-0.885793|6|2023-04-27|||||||0.04737|0.04508|0.04525|0.04517|0.04523|0.04506|0.04569|0.04546|0.04521|0.04531|0.04687||||||||||||||268|891|1017|895|689|662|923|1053|983|698|143||||||||||||||0.04485|0.0526|0.0459|0.04244|0.03466|0.03696|0.0501|0.04406|0.05012|0.03424|0.02129||||||||||||||-0.0503|-0.05457|-0.04954|-0.04156|-0.03732|-0.03881|-0.05248|-0.04874|-0.04514|-0.03144|-0.02345||||||||252|252|252|252|252|252|252|252|252|252|252|||||||||||||||||||||||||
2023-05-27 08:21:32|IR.D.05YEAR100.FWM2.IP|1977|2023-05-17 15:15:00|2023-05-26 18:55:00|10761.9|3635.1|0.0175|2023-04-27|0.01823|0|0.541107|12|-0.47883|12|2023-04-27|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01824|0.01824|0.01823|0.01823|0.01823||0.01823|0.01823|355|395|314|239|242|338|988|1262|1052|946|873|1478|4133|3883|3843|2839|2025|1954|2631|2317|1813||341|246|0.01067|0.01084|0.00828|0.00826|0.01055|0.00978|0.01641|0.01715|0.01507|0.01332|0.01437|0.01922|0.03346|0.02383|0.03028|0.01736|0.01512|0.01449|0.01674|0.01408|0.01141||0.00952|0.00905|-0.01074|-0.0103|-0.00984|-0.00861|-0.00852|-0.01016|-0.0173|-0.0168|-0.0166|-0.01268|-0.01407|-0.01729|-0.03771|-0.02765|-0.02279|-0.01704|-0.01387|-0.01417|-0.01487|-0.01272|-0.01235||-0.01128|-0.00813|259|260|243|228|217|236|271|274|272|270|272|276|276|276|276|267|264|263|262|255|260|237|227|||||||||||||||||||||||||
2023-05-27 08:21:34|CC.D.DX.UME.IP|1861|2023-05-17 15:15:00|2023-05-26 20:55:00|10383.1|39.1|0.04857|2023-04-27|0.0492|23|0.413536|12|-0.456805|12|2023-04-27|0.04925|0.04924|0.04924|0.04923|0.04923|0.04923|0.04924|0.04926|0.04926|0.04927|0.04928|0.04927|0.04941|0.04949|0.04928|0.04926|0.04926|0.04926|0.04927|0.04927|0.05077|0.07237|0.04921|0.0492|20|19|14|10|9|14|26|41|33|28|23|30|91|79|92|42|30|31|34|26|16|0|15|9|0.01435|0.01502|0.01128|0.00921|0.00851|0.0123|0.01775|0.02243|0.01947|0.01921|0.01534|0.02179|0.0351|0.02909|0.03006|0.02063|0.01479|0.01212|0.01073|0.01011|0.00828||0.02394|0.01441|-0.01442|-0.01365|-0.01112|-0.00873|-0.0093|-0.01109|-0.01882|-0.0227|-0.02136|-0.01784|-0.01737|-0.01613|-0.03307|-0.02697|-0.02941|-0.01859|-0.01381|-0.01211|-0.01184|-0.00823|-0.00713||-0.01334|-0.01143|264|264|264|264|264|264|264|264|264|276|276|276|276|276|276|267|264|264|264|264|264|6|48|48|||||||||||||||||||||||||
2023-05-27 08:21:36|CS.D.BITCOIN.CFE.IP|2558|2023-05-17 15:15:00|2023-05-27 08:20:00|26654.8|496.3|0.31414|2023-04-27|0.29311|23|1.434585|12|-1.903993|20|2023-04-27|0.29379|0.29369|0.29356|0.29377|0.29366|0.2936|0.29353|0.29383|0.29377|0.29375|0.29376|0.29365|0.29331|0.2932|0.29337|0.2937|0.29379|0.29364|0.29347|0.29912|0.30765|0.29975|0.29317|0.29311|381|396|343|277|230|248|300|320|354|316|306|328|401|428|467|455|402|410|394|436|384|391|345|312|0.13762|0.09449|0.09191|0.06951|0.053|0.05693|0.08123|0.07403|0.09743|0.05939|0.06278|0.07598|0.11133|0.08963|0.0945|0.10276|0.09422|0.08918|0.09025|0.0969|0.10808|0.09716|0.07641|0.07342|-0.09851|-0.10815|-0.08502|-0.0724|-0.05015|-0.0628|-0.07049|-0.07297|-0.08943|-0.05979|-0.06094|-0.06663|-0.09356|-0.09005|-0.11191|-0.12018|-0.09508|-0.08346|-0.07688|-0.13306|-0.10478|-0.0826|-0.08878|-0.06856|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|322|324|0||0|0||0|0|||0|||0|||0||0|||0||0||
2023-05-27 08:21:37|CS.D.ETHUSD.CFE.IP|2553|2023-05-17 15:15:00|2023-05-27 08:15:00|1824.73|389.7|0.34255|2023-04-27|0.32671|13|4.325289|0|-2.212584|19|2023-04-27|0.32801|0.32771|0.32774|0.32798|0.32779|0.3277|0.32777|0.32779|0.32785|0.32762|0.32766|0.32737|0.32699|0.32671|0.32671|0.32716|0.32735|0.32714|0.32697|0.33131|0.33784|0.33212|0.32711|0.32709|443|456|401|334|313|327|374|400|409|361|369|395|482|499|531|520|473|472|438|481|440|430|438|389|0.1701|0.10488|0.08329|0.06094|0.05468|0.06148|0.07682|0.07841|0.10018|0.06901|0.07236|0.08661|0.11478|0.10458|0.10889|0.09835|0.10954|0.0977|0.10439|0.09353|0.11778|0.10265|0.08124|0.0787|-0.11863|-0.10792|-0.08406|-0.07439|-0.05411|-0.06966|-0.08872|-0.07872|-0.09942|-0.06246|-0.06805|-0.07027|-0.09715|-0.10132|-0.12507|-0.13079|-0.10526|-0.09608|-0.085|-0.14643|-0.11706|-0.08201|-0.08699|-0.07539|324|324|324|323|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|322|324||0||||0||||0||||0|||||0|||0|0|0|
2023-05-27 08:21:39|CS.D.CRYPTOB10.CFD.IP|2550|2023-05-17 15:10:00|2023-05-27 08:15:00|7733.57|229.9|1.03233|2023-04-27|0.96224|13|1.658792|0|-1.951422|19|2023-04-27|0.96532|0.96479|0.96473|0.96525|0.96441|0.96376|0.96371|0.96468|0.96463|0.96442|0.96431|0.96378|0.96278|0.96224|0.96257|0.96395|0.9648|0.96422|0.96356|0.96933|0.97789|0.96977|0.96289|0.96285|273|273|266|260|257|260|266|267|269|266|265|268|275|277|279|280|276|275|274|275|271|267|269|255|0.13191|0.09699|0.07901|0.06241|0.05271|0.05574|0.07069|0.07345|0.09156|0.05508|0.06205|0.06899|0.10703|0.09115|0.0939|0.08461|0.08718|0.08854|0.08598|0.0864|0.10003|0.08436|0.06859|0.06173|-0.1028|-0.10706|-0.08215|-0.06449|-0.04744|-0.06279|-0.07689|-0.07399|-0.09298|-0.05676|-0.05991|-0.0674|-0.08598|-0.09542|-0.11361|-0.10448|-0.09728|-0.08184|-0.07169|-0.12526|-0.10733|-0.07097|-0.07901|-0.06199|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|298|0|0|0|0|0|0|0|0||0||0||0|0|0||0|0|0|0|0|0||
2023-05-27 08:21:40|CS.D.USDBRL.MINI.IP|715|2023-05-17 15:15:00|2023-05-26 19:55:00|49823.5|508.8|0.10064|2023-04-27|0.09797|11|0.512459|12|-0.63679|12|2023-04-27||||||||||||0.09797|0.10599|0.1006|0.10228|0.10329|0.10237|0.10287|0.1031|0.10175||||||||||||||||2|632|676|615|497|421|446|465|405||||||||||||||||0.01961|0.08467|0.07983|0.06918|0.04186|0.03062|0.03938|0.04011|0.02706||||||||||||||||-0.00883|-0.10189|-0.07352|-0.0735|-0.04762|-0.03549|-0.03857|-0.03774|-0.03213|||||15|227|254|253|252|252|252|252|181|||||||||||||||||||||||||
2023-05-27 08:21:41|CS.D.USDINR.MINI.IP|1622|2023-05-17 15:15:00|2023-05-26 19:55:00|8255.8|36|0.21563|2023-04-27|0.18266|5|0.165965|4|-0.17285|8|2023-04-27|0.32534|0.30462|0.30417|0.24804|0.18489|0.18266|0.18268|0.18712|0.18847|0.18714|0.18586|0.19837|0.20672|0.19833|0.18812|0.19214|0.19309|0.19251|0.19763|0.21602||||0.31457|1|15|23|50|48|39|40|50|51|48|33|29|52|54|47|41|30|27|29|26||||1||0.01035|0.01091|0.02017|0.01296|0.00935|0.00905|0.01197|0.01313|0.0118|0.01011|0.01466|0.01615|0.01673|0.01599|0.01062|0.00726|0.00571|0.00722|0.00873||||||-0.01019|-0.01078|-0.01254|-0.01211|-0.00864|-0.01088|-0.01269|-0.01503|-0.01217|-0.01042|-0.01477|-0.02053|-0.01564|-0.01163|-0.01152|-0.00823|-0.00659|-0.00824|-0.01286|||||7|229|230|267|276|275|276|276|276|276|271|273|274|275|275|274|272|263|263|257|15|||||||||||||||||||||||||
2023-05-27 08:21:42|CS.D.USDTWD.MINI.IP|1572|2023-05-17 15:15:00|2023-05-26 19:55:00|30594|25.8|0.07992|2023-04-27|0.07145|3|0.114469|1|-0.22973|1|2023-04-27|0.13791|0.08684|0.07324|0.07145|0.07451|0.07293|0.07222|0.07349|0.07524|0.08222|0.53916|0.08904|0.09335|0.08543|0.08071|0.08618|0.09086|0.0945|0.09371|0.09608||||0.13163|5|35|32|22|12|20|35|35|30|17|13|14|23|26|26|20|14|12|14|12||||1|0.01907|0.02679|0.01901|0.01436|0.00977|0.01203|0.01359|0.01621|0.01656|0.01321|0.00943|0.0096|0.01637|0.01743|0.01728|0.01182|0.01293|0.0098|0.01224|0.01068|||||-0.02374|-0.02964|-0.01978|-0.01501|-0.01003|-0.01166|-0.01545|-0.01617|-0.01595|-0.01361|-0.01041|-0.00947|-0.01772|-0.01697|-0.01668|-0.01583|-0.01232|-0.01072|-0.01014|-0.01164|||||101|260|267|270|253|263|273|273|259|248|221|239|261|266|272|266|241|241|235|215|15|||||||||||||||||||||||||
2023-05-27 08:21:43|CS.D.EURGBP.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|8681.3|165.2|0.01897|2023-04-27|0.01096|18|0.210261|12|-0.196045|20|2023-04-27|0.01351|0.0138|0.01363|0.01361|0.01341|0.01439|0.01295|0.0127|0.01248|0.01226|0.01215|0.01146|0.01413|0.01249|0.01133|0.01101|0.01119|0.01139|0.01096|0.01514|0.05095|0.11544|0.02638|0.01594|167|175|147|125|113|142|251|326|287|266|238|236|351|364|391|276|197|151|143|137|100|120|178|107|0.01036|0.00797|0.00604|0.00713|0.00573|0.00867|0.01544|0.02173|0.02067|0.01858|0.01761|0.01833|0.0232|0.0216|0.02016|0.01681|0.01347|0.00947|0.01007|0.0076|0.0115|0.01488|0.01256|0.00686|-0.00876|-0.00825|-0.00651|-0.00567|-0.0064|-0.01058|-0.01805|-0.02211|-0.01936|-0.01968|-0.01834|-0.01732|-0.01935|-0.02206|-0.02108|-0.0172|-0.01108|-0.01012|-0.00841|-0.00907|-0.01727|-0.01309|-0.00804|-0.00617|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|320|276|276|276|||||||||||||||||||||||||
2023-05-27 08:21:45|CS.D.EURUSD.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|10723.3|220.9|0.057|2023-04-27|0.00614|15|0.581433|12|-0.26348|12|2023-04-27|0.00713|0.00715|0.00711|0.00714|0.00694|0.0072|0.00734|0.00718|0.00687|0.00687|0.00664|0.00634|0.00748|0.00677|0.00636|0.00614|0.00617|0.00623|0.00665|0.00806|0.01891|0.05056|0.0113|0.00819|155|175|146|110|97|136|249|324|284|249|212|237|419|432|474|306|197|160|151|139|67|85|115|80|0.01605|0.01308|0.0118|0.00993|0.00988|0.01246|0.02115|0.02755|0.024|0.02237|0.02036|0.02101|0.03435|0.02929|0.03383|0.0213|0.01644|0.01359|0.01313|0.00963|0.01024|0.00805|0.01175|0.0084|-0.01493|-0.0169|-0.01145|-0.00932|-0.0094|-0.01239|-0.02058|-0.02529|-0.02307|-0.02398|-0.02009|-0.02376|-0.03799|-0.03185|-0.03546|-0.02141|-0.01577|-0.01279|-0.01252|-0.01064|-0.01235|-0.01034|-0.01026|-0.00918|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|320|276|276|276|||||||||||||||||||||||||
2023-05-27 08:21:47|CS.D.GBPUSD.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|12343.8|311.3|0.01411|2023-04-27|0.00831|14|0.471846|12|-0.282262|12|2023-04-27|0.00986|0.01031|0.00983|0.00973|0.00922|0.00997|0.00951|0.00914|0.0092|0.00893|0.00884|0.00847|0.01074|0.00939|0.00831|0.01042|0.01079|0.01028|0.01065|0.01105|0.03568|0.08377|0.02345|0.01299|215|250|213|177|151|185|350|411|365|326|295|296|471|480|506|372|262|204|191|152|72|43|169|136|0.01836|0.01423|0.01204|0.00948|0.0097|0.01376|0.0277|0.03328|0.02963|0.02689|0.02393|0.02177|0.03871|0.03222|0.03324|0.02735|0.01724|0.01618|0.01313|0.01047|0.01063|0.01042|0.01117|0.00861|-0.01679|-0.01552|-0.0122|-0.01032|-0.00935|-0.01281|-0.02091|-0.02834|-0.02738|-0.02642|-0.02169|-0.02777|-0.0349|-0.03762|-0.03936|-0.02562|-0.01789|-0.01494|-0.01296|-0.01177|-0.01234|-0.01026|-0.01056|-0.01042|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|319|276|276|276|||||||||||||||||||||||||
2023-05-27 08:21:48|CS.D.NZDUSD.MINI.IP|2096|2023-05-17 15:15:00|2023-05-26 20:55:00|6044.5|178.7|0.03413|2023-04-27|0.02948|4|0.726684|2|-0.426865|12|2023-04-27|0.03066|0.03179|0.03124|0.03095|0.02948|0.02964|0.03033|0.02998|0.02958|0.03034|0.03027|0.02979|0.03167|0.03103|0.03006|0.03037|0.03057|0.03041|0.03087|0.0301|0.04869|0.07036|0.04866|0.03642|167|185|165|123|109|131|206|228|202|175|160|179|273|281|299|211|141|108|108|88|53|62|114|90|0.02858|0.02873|0.02699|0.02086|0.01768|0.02294|0.02987|0.03102|0.02699|0.02862|0.02511|0.0305|0.04614|0.03876|0.04395|0.02751|0.02|0.01821|0.02032|0.0183|0.01604|0.01979|0.01687|0.01603|-0.02725|-0.02776|-0.02672|-0.01974|-0.0174|-0.02195|-0.02833|-0.03222|-0.03249|-0.02829|-0.02443|-0.02738|-0.0425|-0.03899|-0.04563|-0.03078|-0.02246|-0.02105|-0.01995|-0.01418|-0.01609|-0.02014|-0.01913|-0.0168|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|272|271|270|306|276|276|276|||||||||||||||||||||||||
2023-05-27 08:21:49|CS.D.USDCAD.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|13612.5|249.9|0.01591|2023-04-27|0.01063|18|0.175624|12|-0.267076|12|2023-04-27|0.01268|0.01259|0.01255|0.01206|0.01178|0.01246|0.01229|0.01234|0.01197|0.01169|0.01161|0.01066|0.01257|0.01159|0.01082|0.01148|0.01156|0.01171|0.01063|0.01143|0.02484|0.05193|0.01791|0.01351|142|179|150|110|91|127|211|263|235|195|173|205|342|374|416|289|219|187|177|160|76|55|93|71|0.01203|0.01383|0.0112|0.0082|0.00715|0.01047|0.01567|0.01871|0.01823|0.01417|0.01399|0.01757|0.02757|0.02623|0.03199|0.02347|0.01476|0.0134|0.0125|0.01114|0.01006|0.01059|0.00925|0.00879|-0.01328|-0.01242|-0.01003|-0.00778|-0.00772|-0.01115|-0.01477|-0.01738|-0.01611|-0.01639|-0.01535|-0.01899|-0.02481|-0.02719|-0.02846|-0.0218|-0.015|-0.01316|-0.01498|-0.01178|-0.00995|-0.00895|-0.00861|-0.00648|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|315|275|276|276|||||||||||||||0||||||||||
2023-05-27 08:21:51|CS.D.USDCHF.MINI.IP|2096|2023-05-17 15:15:00|2023-05-26 20:55:00|9047.8|203.7|0.02418|2023-04-27|0.01857|18|0.371316|12|-0.468062|12|2023-04-27|0.02149|0.02128|0.02161|0.02128|0.02106|0.02205|0.02109|0.02007|0.01971|0.01968|0.01957|0.01871|0.01994|0.01933|0.01864|0.01939|0.01889|0.01898|0.01857|0.01911|0.03399|0.05908|0.03161|0.02445|152|160|135|112|107|135|233|290|251|223|203|212|365|360|386|259|169|146|140|123|73|93|176|111|0.01503|0.01346|0.01111|0.00873|0.00901|0.01118|0.02141|0.02872|0.02485|0.02441|0.0207|0.0265|0.04049|0.03649|0.03755|0.02183|0.01963|0.01395|0.01149|0.0128|0.01044|0.01691|0.01053|0.00829|-0.01452|-0.01333|-0.01086|-0.00846|-0.00876|-0.01165|-0.02168|-0.03231|-0.02552|-0.02423|-0.01955|-0.02199|-0.03836|-0.0337|-0.03606|-0.02433|-0.01668|-0.01507|-0.01416|-0.01162|-0.01362|-0.01568|-0.00927|-0.00808|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|308|269|276|276|||||||||||||||||||||||||
2023-05-27 08:21:53|CS.D.USDCNH.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|70675.7|448.9|0.03002|2023-04-27|0.01531|5|0.221081|20|-0.179581|12|2023-04-27|0.02657|0.02168|0.01699|0.0162|0.01578|0.01531|0.01605|0.01662|0.01673|0.01752|0.01888|0.01846|0.02055|0.0191|0.01857|0.01852|0.0183|0.01794|0.01852|0.01841|0.36552|0.11359|0.08927|0.05194|371|534|489|386|308|399|526|536|493|463|383|405|535|608|601|487|391|336|345|337|167|72|122|203|0.01299|0.02208|0.01839|0.01319|0.00878|0.01016|0.01421|0.01673|0.0142|0.01261|0.00945|0.009|0.0164|0.01662|0.01707|0.01345|0.0087|0.0067|0.00689|0.00502|0.01087|0.00859|0.00861|0.00969|-0.01519|-0.02332|-0.01601|-0.01304|-0.00827|-0.01274|-0.01421|-0.015|-0.0133|-0.01254|-0.00998|-0.01064|-0.0167|-0.01587|-0.01649|-0.01229|-0.00902|-0.00672|-0.00662|-0.00502|-0.01277|-0.00893|-0.00684|-0.00727|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|311|275|276|276||0|0|0|||||0|0|0|||||0|||||||||
2023-05-27 08:21:54|CS.D.USDDKK.MINI.IP|2097|2023-05-17 15:15:00|2023-05-26 20:55:00|69396.7|462.9|0.02674|2023-04-27|0.02344|11|0.296783|12|-0.546109|12|2023-04-27|0.02877|0.02888|0.02882|0.02866|0.02818|0.02803|0.02544|0.02534|0.02501|0.02474|0.02453|0.02344|0.02468|0.02399|0.0239|0.02354|0.0237|0.02405|0.02553|0.02889|0.04468|0.08557|0.03419|0.02965|358|397|355|299|283|341|468|556|513|486|445|467|607|643|670|543|429|377|362|354|243|109|209|215|0.01472|0.01609|0.01112|0.00914|0.00879|0.01234|0.02118|0.02443|0.02243|0.02301|0.01938|0.02328|0.03732|0.032|0.03637|0.0217|0.01667|0.01275|0.01274|0.01051|0.01194|0.01241|0.01142|0.00877|-0.01556|-0.01297|-0.01138|-0.00992|-0.01022|-0.01275|-0.02059|-0.02784|-0.0245|-0.02318|-0.01981|-0.02096|-0.03397|-0.02921|-0.03342|-0.02058|-0.0159|-0.01394|-0.01267|-0.01019|-0.01257|-0.01064|-0.00966|-0.00809|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|318|276|276|276|0||0|0|||0|0|||0||0|0|||||||||||
2023-05-27 08:21:55|CS.D.USDHUF.MINI.IP|2087|2023-05-17 15:15:00|2023-05-26 20:55:00|34561.7|410.1|0.12817|2023-04-27|0.06331|9|0.720307|7|-0.75629|12|2023-04-27|0.22312|0.2159|0.21489|0.21546|0.19868|0.16817|0.10682|0.07045|0.06335|0.06331|0.06381|0.06665|0.07996|0.07174|0.06346|0.06841|0.07038|0.07192|0.07123|0.08229|0.16063|0.35362|0.34813|0.31372|319|344|313|263|238|285|450|534|484|459|420|442|580|613|625|477|329|269|255|277|223|102|179|203|0.02294|0.02347|0.01482|0.01241|0.01513|0.02118|0.05641|0.0693|0.05605|0.055|0.03842|0.04643|0.06076|0.06347|0.07035|0.04726|0.02439|0.02042|0.01481|0.01751|0.01874|0.01864|0.02079|0.02665|-0.02314|-0.01973|-0.01384|-0.01249|-0.01322|-0.02211|-0.0612|-0.06793|-0.05|-0.05586|-0.04868|-0.04937|-0.07037|-0.05715|-0.06202|-0.04616|-0.02216|-0.01978|-0.01449|-0.01882|-0.02778|-0.01715|-0.01629|-0.01272|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|307|254|275|276||||||||||||0||0|0||0||||||||
2023-05-27 08:21:56|CS.D.USDJPY.MINI.IP|2096|2023-05-17 15:15:00|2023-05-26 20:55:00|14058|371.2|0.00797|2023-04-27|0.00696|11|0.506904|12|-0.691547|12|2023-04-27|0.00863|0.00849|0.00822|0.00803|0.00712|0.00756|0.0079|0.00795|0.00803|0.00756|0.0075|0.00696|0.00884|0.00833|0.0071|0.00789|0.00799|0.00803|0.00773|0.0079|0.02164|0.04385|0.01674|0.01028|423|413|325|256|242|262|403|508|435|377|339|324|604|556|535|360|223|196|190|148|111|322|369|268|0.03366|0.02905|0.02185|0.01566|0.01582|0.02102|0.02749|0.02674|0.03063|0.02219|0.02562|0.02871|0.0448|0.03999|0.03301|0.02509|0.01946|0.01616|0.01573|0.01469|0.01466|0.01148|0.01804|0.01822|-0.03291|-0.0254|-0.02196|-0.0178|-0.01553|-0.01784|-0.02634|-0.02964|-0.02602|-0.02386|-0.02091|-0.02448|-0.04804|-0.03459|-0.03787|-0.02358|-0.01749|-0.01728|-0.01711|-0.01276|-0.01424|-0.01323|-0.01688|-0.01962|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|320|276|276|276||||||||0|||||||||||||||||
2023-05-27 08:21:57|CS.D.USDKRW.MINI.IP|1723|2023-05-17 15:15:00|2023-05-26 19:55:00|132059.5|146.5|0.10778|2023-04-27|0.07605|5|0.453725|0|-0.461131|12|2023-04-27|0.08274|0.07608|0.07636|0.07635|0.07606|0.07605|0.0849|0.0945|0.11682|0.12522|0.12636|0.13235|0.13717|0.14258|0.14163|0.13848|0.1477|0.14363|0.14425|2.40883||||0.19975|428|483|416|322|291|359|303|161|132|67|53|61|74|82|87|52|37|33|30|31||||1|0.05541|0.04265|0.02987|0.02721|0.01905|0.02643|0.03596|0.03437|0.02967|0.02342|0.01758|0.01678|0.02969|0.0298|0.03434|0.02398|0.01654|0.01589|0.01354|0.01004|||||-0.03992|-0.04161|-0.04049|-0.02413|-0.01928|-0.0327|-0.03829|-0.02875|-0.02943|-0.02419|-0.01989|-0.0181|-0.04039|-0.02965|-0.03209|-0.02283|-0.01454|-0.01707|-0.01226|-0.01086|||||276|276|276|276|276|276|276|276|276|275|273|271|275|276|276|275|274|267|265|265|23||0||||0||0|0||||||||||||||||
2023-05-27 08:21:59|CS.D.USDMXN.MINI.IP|2091|2023-05-17 15:10:00|2023-05-26 20:55:00|176151|504.1|0.07522|2023-04-27|0.04919|14|0.496528|14|-0.483447|12|2023-04-27|0.07886|0.07926|0.07463|0.075|0.07359|0.07542|0.05739|0.04998|0.05058|0.05139|0.0508|0.0494|0.05279|0.05022|0.04919|0.05229|0.05167|0.0494|0.0492|0.05049|0.0707|0.16389|0.09236|0.08204|216|253|228|191|167|355|509|583|555|517|511|535|636|676|693|615|583|582|602|576|330|124|182|157|0.01384|0.01636|0.01303|0.01397|0.00882|0.01309|0.0245|0.03409|0.02672|0.02469|0.01975|0.02956|0.04663|0.04765|0.06137|0.03131|0.02638|0.02675|0.02223|0.02276|0.01919|0.01746|0.02044|0.01081|-0.01716|-0.01391|-0.01247|-0.01179|-0.0103|-0.01542|-0.02296|-0.03514|-0.02703|-0.02408|-0.02491|-0.02932|-0.0489|-0.04401|-0.04572|-0.03254|-0.02637|-0.02856|-0.02298|-0.02158|-0.02695|-0.01879|-0.01155|-0.0113|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|304|275|276|276|0|0||||||0|0||0|0|0|0|0|0|0|0|0||||||
2023-05-27 08:22:00|CS.D.USDNOK.MINI.IP|2061|2023-05-17 15:10:00|2023-05-26 20:55:00|110778.2|834.4|0.04582|2023-04-27|0.02611|11|0.409179|8|-0.698224|12|2023-04-27|0.04997|0.04997|0.04886|0.04811|0.04973|0.04955|0.03704|0.0328|0.02989|0.02897|0.02812|0.02611|0.03235|0.02975|0.02863|0.02862|0.03285|0.03348|0.03034|0.04031|0.08024|0.19081|0.14446|0.07262|784|859|745|591|522|808|1030|1201|1115|1035|931|1026|1289|1369|1420|1178|955|868|769|628|348|125|453|793|0.02441|0.02494|0.0187|0.01483|0.01341|0.02165|0.04435|0.05046|0.04517|0.04451|0.03947|0.04788|0.05614|0.04689|0.0593|0.03835|0.02327|0.0201|0.01992|0.01673|0.01336|0.01766|0.02709|0.0195|-0.02579|-0.02192|-0.02032|-0.01346|-0.01443|-0.01836|-0.04189|-0.05632|-0.04667|-0.0381|-0.03662|-0.04288|-0.05336|-0.04749|-0.05147|-0.03591|-0.02385|-0.02082|-0.02146|-0.01736|-0.02587|-0.01284|-0.02265|-0.01427|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|307|217|276|276|0||0|0||0|0|0|0|0||0|0|0|||0|0|0||||0|0|
2023-05-27 08:22:00|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:02|CS.D.USDSEK.MINI.IP|2095|2023-05-17 15:15:00|2023-05-26 20:55:00|108050.9|868.1|0.04673|2023-04-27|0.02649|11|0.863304|7|-0.678813|12|2023-04-27|0.0604|0.05861|0.05516|0.05438|0.05466|0.05532|0.04049|0.03521|0.03013|0.02867|0.02754|0.02649|0.03265|0.03035|0.02718|0.02833|0.03453|0.03451|0.0328|0.03797|0.06216|0.11343|0.11122|0.08746|655|685|632|547|506|658|834|991|920|852|787|829|1074|1158|1174|971|778|734|607|531|304|104|294|529|0.01955|0.02083|0.01423|0.01196|0.01033|0.01786|0.0391|0.0449|0.03816|0.03362|0.02796|0.03416|0.05235|0.04215|0.05249|0.03128|0.02288|0.01939|0.0178|0.01449|0.01416|0.01214|0.01381|0.01237|-0.0209|-0.01861|-0.01478|-0.01064|-0.0117|-0.01896|-0.03794|-0.04894|-0.03865|-0.03384|-0.03374|-0.03587|-0.05018|-0.04073|-0.04444|-0.03246|-0.0211|-0.02116|-0.01614|-0.01593|-0.01612|-0.01066|-0.01293|-0.01031|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|293|209|274|276||0|0|||0|0|0||0|0|0|0||0|0||0||0|||||
2023-05-27 08:22:03|CS.D.USDSGD.MINI.IP|2095|2023-05-17 15:15:00|2023-05-26 20:55:00|13521|143.4|0.12381|2023-04-27|0.01687|4|0.278478|0|-0.32222|12|2023-04-27|0.02022|0.01969|0.01809|0.01756|0.01687|0.01768|0.01801|0.01863|0.01883|0.01818|0.01875|0.01744|0.02108|0.01909|0.0192|0.01875|0.02283|0.02397|0.02292|0.02687|0.04796|0.46514|0.04433|0.02508|108|126|108|82|65|86|133|164|145|130|126|125|200|197|201|135|117|109|117|88|56|31|55|65|0.01597|0.01361|0.01068|0.00977|0.00678|0.009|0.01292|0.01253|0.01227|0.01192|0.00828|0.01034|0.01886|0.01453|0.01781|0.01194|0.00801|0.00687|0.00718|0.007|0.01157|0.00907|0.00852|0.00786|-0.01284|-0.01285|-0.01041|-0.00853|-0.00615|-0.01047|-0.01231|-0.01317|-0.01221|-0.01052|-0.00843|-0.00879|-0.01857|-0.01444|-0.01672|-0.011|-0.00792|-0.00778|-0.00743|-0.00543|-0.01445|-0.00968|-0.00582|-0.00639|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|275|312|275|276|276|||||||||||||||||||||||||
2023-05-27 08:22:05|CS.D.USDZAR.MINI.IP|2056|2023-05-17 15:15:00|2023-05-26 20:55:00|196485.2|493.3|0.0761|2023-04-27|0.05026|11|0.395298|12|-0.738069|12|2023-04-27|0.09036|0.08284|0.08248|0.0795|0.07912|0.07152|0.05352|0.05182|0.05141|0.05101|0.05078|0.05026|0.05756|0.05495|0.05103|0.05573|0.05613|0.05619|0.05723|0.05939|0.08347|0.18982|0.18825|0.15698|323|375|355|269|227|311|454|526|515|480|460|477|600|629|641|526|510|397|346|287|193|68|125|176|0.02574|0.02396|0.01833|0.01376|0.01209|0.0205|0.0395|0.0509|0.04204|0.04419|0.03421|0.03877|0.05431|0.05439|0.06158|0.04024|0.02504|0.0221|0.02012|0.01437|0.01844|0.01321|0.01343|0.01365|-0.02103|-0.02358|-0.01971|-0.01332|-0.01072|-0.02217|-0.04408|-0.04686|-0.04012|-0.03736|-0.03957|-0.04134|-0.06418|-0.06166|-0.05472|-0.03608|-0.02543|-0.02047|-0.02059|-0.01566|-0.02403|-0.01343|-0.01646|-0.01409|271|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|279|204|240|242|0||0||0|0|0|0|0|0|0|0|0|0|0|0|0||0||||||
2023-05-27 08:22:06|CS.D.ALUMINIUM.MINI.IP|1514|2023-05-17 15:15:00|2023-05-26 17:55:00|2238.8|44.5|0.26794|2023-04-27|0.25294|0|0.699271|7|-0.525078|13|2023-04-27|0.25294|0.25305|0.25308|0.25312|0.25319|0.25315|0.25323|0.25342|0.25346|0.25361|0.25352|0.25338|0.25321|0.25331|0.2533|0.2533|0.2532|0.27338|||||||16|65|33|19|10|21|40|61|52|43|39|49|68|99|97|86|41|27|||||||0.04051|0.0685|0.05324|0.03785|0.0351|0.05189|0.05578|0.09371|0.07761|0.06423|0.06797|0.06614|0.08293|0.08036|0.09871|0.09252|0.03615|0.04152|||||||-0.04667|-0.06901|-0.04717|-0.03944|-0.03185|-0.05312|-0.06881|-0.09984|-0.09243|-0.06655|-0.06957|-0.07437|-0.07388|-0.08922|-0.11266|-0.09525|-0.03459|-0.04706|||||||248|252|252|251|240|249|252|252|252|252|252|252|252|252|252|252|252|244|||||||||||||||||||||||||
2023-05-27 08:22:07|CO.D.CFI.FWM3.IP|849|2023-05-17 15:15:00|2023-05-26 15:55:00|8309.5|67.8|0.08051|2023-04-27|0.08043|8|1.300619|6|-1.163705|7|2023-04-27|||||||0.08796|0.08301|0.08043|0.08407|0.08118|0.08148|0.08406|0.08361|0.08385|0.08418|||||||||||||||37|73|83|83|50|52|74|87|96|98|||||||||||||||0.13622|0.14648|0.1191|0.14512|0.12244|0.10988|0.11769|0.12996|0.14302|0.11931|||||||||||||||-0.12947|-0.16481|-0.13825|-0.16649|-0.10931|-0.10344|-0.13993|-0.1185|-0.15538|-0.10099|||||||||252|252|252|252|252|252|252|252|252|252|||||||||||||||||||||||||
2023-05-27 08:22:08|CC.D.W.UME.IP|1509|2023-05-17 15:15:00|2023-05-26 18:15:00|623.6|163|0.09644|2023-04-27|0.08704|4|0.766049|13|-1.268168|16|2023-04-27|0.08792|0.08755|0.08738|0.08765|0.08704|0.08742|0.08741|0.08747|0.08738|0.08759|0.08739|0.08759|0.08794|0.08747|0.08751|0.08786|0.0878|0.08783|0.0885||||||92|22|15|10|11|18|22|53|54|67|52|68|128|1020|541|394|384|327|1018||||||0.07498|0.05228|0.03849|0.03404|0.03214|0.03944|0.05824|0.08203|0.08806|0.08518|0.06525|0.07803|0.07727|0.23035|0.15411|0.14979|0.14841|0.08821|0.11914||||||-0.08665|-0.04568|-0.03821|-0.0323|-0.03247|-0.04346|-0.05313|-0.09107|-0.0749|-0.08413|-0.06829|-0.06369|-0.08373|-0.23738|-0.16039|-0.13746|-0.13924|-0.08587|-0.10432||||||262|259|256|237|222|252|261|264|264|264|264|264|198|132|264|264|264|264|88|||||||||||||||||||||||||
2023-05-27 08:22:09|CC.D.KC.UME.IP|802|2023-05-17 15:15:00|2023-05-26 17:25:00|17939|136.1|0.10836|2023-04-27|0.10804|16|1.150265|12|-1.072502|12|2023-04-27|||||||||0.11298|0.11241|0.1137|0.10994|0.1099|0.1091|0.10847|0.10921|0.10804|0.11182|||||||||||||||77|51|58|68|206|198|228|210|282|125|||||||||||||||0.18085|0.12553|0.11302|0.11073|0.20881|0.20463|0.1843|0.15688|0.12093|0.06869|||||||||||||||-0.17588|-0.11831|-0.10538|-0.11768|-0.20515|-0.14984|-0.17366|-0.16904|-0.10589|-0.09435|||||||189|252|252|258|264|264|264|264|264|133|||||||||||||||||||||||||
2023-05-27 08:22:10|CS.D.COPPER.MINI.IP|1545|2023-05-17 15:15:00|2023-05-26 17:55:00|8126.5|211.2|0.12405|2023-04-27|0.11264|2|0.675607|12|-0.520659|7|2023-04-27|0.11271|0.11265|0.11264|0.11266|0.11272|0.11274|0.11271|0.1128|0.11285|0.1129|0.1129|0.1129|0.11292|0.11333|0.11293|0.11298|0.11297|0.11964|||||||94|280|201|130|66|157|211|191|166|129|127|148|251|357|343|255|200|136|||||||0.03525|0.06606|0.04023|0.03009|0.02699|0.0497|0.04626|0.07152|0.06379|0.04501|0.04778|0.04494|0.08082|0.07978|0.09984|0.06832|0.04603|0.03933|||||||-0.03039|-0.05672|-0.04363|-0.03462|-0.02763|-0.04249|-0.05605|-0.0809|-0.07494|-0.05665|-0.04895|-0.05588|-0.07268|-0.07655|-0.08848|-0.06791|-0.03977|-0.03967|||||||252|252|252|252|252|252|252|252|252|252|252|252|252|252|252|252|252|252|||0||||||||||||0||||||||||
2023-05-27 08:22:11|CC.D.C.UME.IP|1510|2023-05-17 15:15:00|2023-05-26 18:15:00|566.5|380.3|0.10521|2023-04-27|0.0948|4|0.586464|13|-0.769352|16|2023-04-27|0.09499|0.09506|0.09501|0.09491|0.0948|0.09519|0.09504|0.09503|0.09516|0.0952|0.09518|0.09517|0.09522|0.0954|0.09537|0.09546|0.09548|0.09545|0.09541||||||156|52|30|31|21|26|37|54|68|76|74|94|209|1805|1016|880|871|880|2247||||||0.05031|0.03426|0.02826|0.0261|0.02426|0.0246|0.03373|0.03963|0.04249|0.04127|0.0404|0.04277|0.05071|0.1455|0.10462|0.0826|0.08107|0.07359|0.09817||||||-0.04522|-0.03291|-0.03042|-0.02398|-0.02452|-0.02621|-0.03074|-0.04105|-0.04345|-0.04528|-0.04989|-0.0425|-0.0605|-0.1659|-0.10819|-0.08787|-0.08465|-0.06985|-0.09523||||||256|233|201|152|147|181|226|246|247|256|259|254|197|132|263|264|264|264|88|||||||||||||||||||||||||
2023-05-27 08:22:12|CC.D.FCPO.UNC.IP|625|2023-05-17 15:15:00|2023-05-26 14:30:00|3601.3|34.2|0.36288|2023-04-27|0.31133|7|0.76544|2|-1.01386|2|2023-04-27|||0.31262|0.31161|0.31223||0.31159|0.31133|0.3121|0.31254||||0.32318|0.32267|0.32282|||||||||||59|32|30||41|37|24|39||||10|8|14|||||||||||0.19059|0.14069|0.0746||0.12463|0.12264|0.12596|0.11289||||0.09482|0.08923|0.08849|||||||||||-0.23215|-0.12784|-0.09921||-0.1676|-0.11243|-0.10613|-0.1416||||-0.10686|-0.0965|-0.0877|||||||||126|252|126|126|252|252|252|215|213|106|||0||||||||||||||||||||||
2023-05-27 08:22:13|CS.D.CFEGOLD.CFE.IP|2001|2023-05-17 15:15:00|2023-05-26 20:55:00|1946.32|671|0.01845|2023-04-27|0.01618|14|0.900766|12|-0.79342|13|2023-04-27|0.02032|0.01979|0.02017|0.0198|0.02002|0.02025|0.01911|0.01694|0.01706|0.01698|0.01759|0.01664|0.01697|0.0166|0.01618|0.01645|0.01728|0.01735|0.01731|0.01765|0.02225||0.02518|0.02183|472|663|560|424|343|496|686|705|637|559|537|579|970|1163|1136|845|681|638|528|506|230||191|245|0.02349|0.03794|0.03072|0.01936|0.02056|0.03089|0.04042|0.03778|0.03955|0.03041|0.03083|0.02749|0.07139|0.06471|0.07349|0.04342|0.03713|0.03445|0.03184|0.02438|0.01607||0.02251|0.0169|-0.02509|-0.03486|-0.03322|-0.02278|-0.01964|-0.02956|-0.04317|-0.03865|-0.03417|-0.02988|-0.03178|-0.03389|-0.06511|-0.07848|-0.07526|-0.04842|-0.03401|-0.03182|-0.0266|-0.0261|-0.01737||-0.0201|-0.01716|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|||||||||||||0|||0|0|||||||0|
2023-05-27 08:22:14|CC.D.HO.UME.IP|1998|2023-05-17 15:15:00|2023-05-26 20:55:00|23630|43.7|0.0843|2023-04-27|0.07713|0|0.706258|12|-0.755201|14|2023-04-27|0.07713|0.07714|0.07717|0.07721|0.07721|0.07723|0.07719|0.07721|0.07725|0.07725|0.07725|0.0773|0.07745|0.0775|0.07759|0.07758|0.07757|0.07756|0.07768|0.07771|0.07768||0.0776|0.07755|6|4|3|3|3|4|10|20|23|13|22|39|96|212|255|217|173|194|338|42|24||12|4|0.04919|0.04987|0.03352|0.03543|0.0301|0.04198|0.06514|0.08024|0.10806|0.07048|0.07043|0.06873|0.08658|0.1458|0.14993|0.17891|0.09468|0.09741|0.08034|0.04534|0.03653||0.04284|0.02497|-0.0413|-0.05216|-0.03796|-0.02759|-0.03306|-0.04137|-0.07195|-0.08211|-0.10856|-0.07742|-0.08196|-0.07218|-0.1009|-0.12657|-0.19716|-0.14479|-0.10409|-0.10171|-0.10414|-0.0473|-0.02938||-0.04264|-0.02607|264|264|263|262|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|262|249|||||||||||||||0||||||||||
2023-05-27 08:22:16|CC.D.HG.UME.IP|2001|2023-05-17 15:15:00|2023-05-26 20:55:00|36783.6|201.5|0.05439|2023-04-27|0.04958|1|0.727435|12|-0.624867|7|2023-04-27|0.04959|0.04958|0.04958|0.04958|0.0496|0.04961|0.0496|0.04964|0.04966|0.04968|0.04967|0.04967|0.04969|0.04969|0.04971|0.04974|0.04973|0.0497|0.0497|0.0497|0.04969||0.0497|0.04971|61|196|112|57|36|99|134|194|163|113|113|185|438|570|567|444|581|202|69|54|39||28|20|0.03413|0.06635|0.04323|0.03219|0.02635|0.05189|0.04906|0.07268|0.06561|0.04767|0.04954|0.05134|0.08766|0.08445|0.10041|0.07003|0.04735|0.04074|0.0297|0.02057|0.01661||0.02256|0.01527|-0.03271|-0.06132|-0.04547|-0.03559|-0.03084|-0.04564|-0.05623|-0.08704|-0.0751|-0.05494|-0.04901|-0.05905|-0.08845|-0.08112|-0.1|-0.06882|-0.04753|-0.03943|-0.02942|-0.02246|-0.01563||-0.01775|-0.01831|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|263|262|264||||||||||||||0|||||||||||
2023-05-27 08:22:16|CC.D.IRON.UME.IP|486|2023-05-18 01:00:00|2023-05-26 14:55:00|699.9|13171.2|0.64413|2023-04-27|0.5634|7|0.988386|13|-0.779951|3|2023-04-27||0.56945|0.57028|0.57157||0.5718|0.57161|0.5634||||||0.57266|0.57324|0.58242||||||||||3675|2461|1997||2941|2879|0||||||3407|1642|0||||||||||0.17673|0.15061|0.16493||0.16785|0.14962|0.03009||||||0.15147|0.12371|||||||||||-0.16489|-0.17635|-0.15753||-0.15233|-0.15258|-0.04809||||||-0.14975|-0.12402||||||||||264|200|136|132|264|6|252|252|5|||||||||||||||||||||||||
2023-05-27 08:22:17|CS.D.LEAD.MINI.IP|1388|2023-05-17 15:10:00|2023-05-26 17:55:00|2067.3|19|0.29411|2023-04-27|0.28226|10|0.667803|7|-0.605383|8|2023-04-27|0.28251|0.28252|0.28251|0.28253|0.28273|0.28269|0.28262|0.28231|0.28234|0.28233|0.28226|0.28228|0.28236|0.28272|0.28264|0.28249|0.28254|0.31848|||||||5|12|11|7|4|9|18|29|23|17|19|28|31|47|42|37|17|12|||||||0.04544|0.04936|0.03633|0.03632|0.03365|0.04768|0.05419|0.10511|0.07212|0.0584|0.06651|0.06939|0.07411|0.07043|0.08182|0.08581|0.04205|0.03333|||||||-0.03823|-0.05165|-0.03971|-0.03039|-0.0317|-0.04869|-0.06646|-0.09202|-0.08068|-0.05371|-0.05712|-0.07252|-0.06841|-0.08044|-0.07764|-0.09036|-0.04818|-0.05223|||||||190|246|220|178|129|216|246|252|252|252|250|252|252|251|252|252|244|235|||||||||||||||||||||||||
2023-05-27 08:22:18|CO.D.LH.FWM2.IP|0|none|||0|0|2023-03-31|0.1947|13|0.451031|15|-0.525901|14|2023-03-31||||||||||||||0.1947|0.19517|0.1954|0.1958|0.19573|0.19518|||||||||||||||||||143|71|56|42|66|245|||||||||||||||||||0.19334|0.13721|0.11118|0.07351|0.05206|0.02607|||||||||||||||||||-0.15258|-0.15438|-0.09614|-0.07354|-0.08423|-0.33441||||||24|48|48|48|48|3|||||||||||||||||||||||||
2023-05-27 08:22:18|CC.D.LC.UME.IP|420|2023-05-17 15:15:00|2023-05-26 18:00:00|16619.8|153.4|0.07285|2023-04-27|0.08229|16|0.343828|13|-0.494462|13|2023-04-27||||||||||||||0.08291|0.08376|0.08266|0.08229|0.08544|0.08648|||||||||||||||||||181|84|65|53|90|179|||||||||||||||||||0.09249|0.05114|0.04305|0.04032|0.04339|0.04354|||||||||||||||||||-0.10827|-0.06402|-0.04552|-0.03995|-0.04264|-0.04184||||||132|264|264|264|264|30|||||||||||||||||||||||||
2023-05-27 08:22:19|EN.D.LGO.FWM1.IP|1719|2023-05-17 15:15:00|2023-05-26 18:55:00|688.5|205.2|0.14675|2023-04-11|0.12822|7|0.688688|4|-0.811943|15|2023-04-11||0.13701|0.13062|0.1308|0.12849|0.12855|0.1283|0.12822|0.12836|0.12834|0.1284|0.12849|0.12879|0.12878|0.12911|0.12927|0.12926|0.12932|0.12923|0.12912|0.13971|0.37253||||8|8|6|10|7|51|124|199|141|108|131|197|210|262|437|135|70|92|14|19|4||||0.0827|0.04512|0.04594|0.05418|0.07279|0.10585|0.09887|0.12981|0.10825|0.08664|0.09324|0.09819|0.17251|0.16025|0.21676|0.1189|0.1187|0.10224|0.05932|0.05604|0.06177||||-0.08666|-0.05287|-0.0386|-0.05456|-0.05509|-0.10191|-0.11776|-0.15083|-0.09601|-0.12588|-0.09132|-0.12946|-0.13875|-0.25548|-0.2415|-0.13615|-0.10564|-0.13457|-0.05256|-0.04703|-0.09124|||120|120|117|117|118|120|120|120|120|120|120|120|120|120|114|108|108|108|96|96|49|||||||||||||||||||||||||
2023-05-27 08:22:20|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:21|CS.D.CFDSILVER.CFM.IP|2001|2023-05-17 15:15:00|2023-05-26 20:55:00|2330.6|274.8|0.10734|2023-04-27|0.09118|9|1.779232|12|-0.996087|13|2023-04-27|0.10684|0.10995|0.11093|0.10845|0.10803|0.10894|0.10824|0.09223|0.09127|0.09118|0.09421|0.09671|0.09514|0.1035|0.10258|0.10084|0.1004|0.10446|0.10046|0.10461|0.11207||0.1176|0.11196|185|345|249|179|130|216|330|300|272|228|230|272|534|693|681|449|311|262|212|187|106||97|102|0.04076|0.073|0.05444|0.03749|0.03532|0.05647|0.0729|0.06666|0.06321|0.05621|0.05743|0.06095|0.13514|0.13118|0.15777|0.08711|0.06763|0.06323|0.05855|0.0431|0.03276||0.03553|0.02877|-0.04649|-0.07949|-0.05568|-0.03892|-0.03265|-0.0512|-0.07695|-0.06875|-0.06103|-0.05632|-0.05401|-0.07664|-0.10812|-0.15984|-0.14646|-0.09097|-0.05977|-0.0555|-0.04784|-0.04153|-0.02856||-0.03309|-0.03099|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:22:22|CC.D.NG.UME.IP|1997|2023-05-17 15:15:00|2023-05-26 20:55:00|2418|242.2|0.11684|2023-04-27|0.13263|17|2.326664|13|-1.915542|18|2023-04-27|0.13303|0.13319|0.13331|0.13322|0.1332|0.13317|0.13319|0.13316|0.13319|0.13306|0.13308|0.13311|0.13325|0.13271|0.13473|0.13304|0.13288|0.13263|0.1327|0.13268|0.1332||0.13577|0.13397|43|25|22|18|20|32|57|73|69|72|83|210|539|968|831|665|591|656|1037|185|116||49|28|0.09595|0.07834|0.0865|0.06478|0.07535|0.10244|0.13658|0.12749|0.13376|0.14316|0.15288|0.23347|0.33803|0.35358|0.31964|0.29281|0.27083|0.26113|0.26922|0.13412|0.11827||0.11094|0.0828|-0.1215|-0.08996|-0.08301|-0.07732|-0.08946|-0.11285|-0.16084|-0.15583|-0.14294|-0.13105|-0.16476|-0.24926|-0.29755|-0.32836|-0.29015|-0.26955|-0.25624|-0.23572|-0.2694|-0.1369|-0.13125||-0.10131|-0.07719|259|259|246|240|251|263|261|262|263|264|264|264|264|264|264|264|264|264|264|264|264|252|257|||||||||||||||||||||||||
2023-05-27 08:22:23|CC.D.CC.UME.IP|762|2023-05-17 15:15:00|2023-05-26 17:25:00|3006.6|135.5|0.13172|2023-04-27|0.13746|8|0.603587|13|-1.065237|12|2023-04-27|||||||||0.13746|0.13747|0.13748|0.13754|0.13779|0.13771|0.13765|0.13749|0.13751|0.13859|||||||||||||||144|73|65|92|279|247|287|411|91|103|||||||||||||||0.14502|0.07332|0.06715|0.06952|0.10735|0.09739|0.08498|0.08862|0.03955|0.04436|||||||||||||||-0.12337|-0.08383|-0.06873|-0.07616|-0.11423|-0.0979|-0.09791|-0.08251|-0.04153|-0.03694|||||||63|252|251|258|264|264|264|264|261|131|||||||||||||||||||||||||
2023-05-27 08:22:24|CS.D.NICKEL.MINI.IP|930|2023-05-17 15:15:00|2023-05-26 17:55:00|21057|14.4|0.28281|2023-04-27|0.25119|10|1.320186|10|-1.789671|15|2023-04-27||||||||0.25201|0.25143|0.25133|0.25119|0.2512|0.25148|0.25139|0.25129|0.25144|0.25137|0.25212||||||||||||||11|13|11|10|12|20|42|29|23|12|4||||||||||||||0.14609|0.16023|0.11435|0.1067|0.12301|0.15395|0.1593|0.15942|0.15758|0.11324|0.06678||||||||||||||-0.14327|-0.11511|-0.11459|-0.09811|-0.12392|-0.16909|-0.17727|-0.16788|-0.16456|-0.10429|-0.08848|||||||247|249|246|245|246|252|252|252|251|244|192|||||||||||||||||||||||||
2023-05-27 08:22:25|CC.D.RB.UME.IP|2000|2023-05-17 15:15:00|2023-05-26 20:55:00|26036|60.1|0.1262|2023-04-27|0.08439|18|0.766223|14|-0.757065|14|2023-04-27|0.13853|0.13805|0.13988|0.13788|0.13446|0.13134|0.13046|0.1309|0.12963|0.13241|0.12849|0.11449|0.1039|0.09071|0.09721|0.09502|0.08782|0.08792|0.08439|0.0907|0.10939||0.13841|0.13304|5|5|5|4|4|4|11|23|35|21|19|36|104|234|260|226|172|212|340|41|24||12|4|0.03954|0.05256|0.04047|0.03365|0.03111|0.04272|0.06479|0.07566|0.09447|0.07032|0.06314|0.06993|0.08162|0.15412|0.14962|0.14847|0.1009|0.10618|0.09536|0.05127|0.04458||0.04237|0.02416|-0.03941|-0.05616|-0.0458|-0.03162|-0.03612|-0.04069|-0.0658|-0.08362|-0.10436|-0.07072|-0.0681|-0.07029|-0.10233|-0.12729|-0.18788|-0.13561|-0.09638|-0.10095|-0.09654|-0.04489|-0.0418||-0.04985|-0.02625|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|263|253|||||||||||||||||||||||||
2023-05-27 08:22:26|CC.D.CT.UME.IP|1487|2023-05-17 15:15:00|2023-05-26 18:15:00|8178|87.1|0.18026|2023-04-27|0.18278|11|0.665308|13|-1.00076|12|2023-04-27||0.18885|0.18335|0.18292|0.18405|0.18286|0.18381|0.18628|0.18293|0.18424|0.18332|0.18278|0.18283|0.18282|0.18313|0.18417|0.18426|0.18552|0.19114|||||||23|7|4|2|6|10|13|13|12|13|28|80|115|147|127|115|107|412|||||||0.07469|0.0507|0.03899|0.03631|0.03983|0.05606|0.05197|0.05547|0.05843|0.04255|0.07088|0.09741|0.13362|0.12179|0.11622|0.11754|0.10147|0.09858|||||||-0.07869|-0.04887|-0.0398|-0.03082|-0.03878|-0.05488|-0.06345|-0.05675|-0.05633|-0.04754|-0.06491|-0.11909|-0.13516|-0.14495|-0.12207|-0.09507|-0.09627|-0.10288||||||264|250|241|216|245|263|263|263|261|262|264|264|264|264|264|256|260|86|||||||||||||||0|||0|||||||
2023-05-27 08:22:27|CC.D.OJ.UME.IP|493|2023-05-17 15:15:00|2023-05-26 17:55:00|27947.7|8.9|2.68605|2023-04-27|2.79357|17|2.110332|12|-3.415021|17|2023-04-27|||||||||||||2.96937|2.89597|2.87824|2.82418|2.82491|2.79357|||||||||||||||||||11|12|12|8|7|10|||||||||||||||||||0.28615|0.28821|0.25179|0.25667|0.2181|0.33193|||||||||||||||||||-0.37263|-0.23177|-0.20941|-0.27576|-0.2577|-0.34439|||||||257|255|253|239|234|239|||||||||||||||||||||||||
2023-05-27 08:22:28|CC.D.SB.UME.IP|819|2023-05-17 15:15:00|2023-05-26 16:55:00|2528.4|373.3|0.11783|2023-04-27|0.12704|17|1.24583|14|-0.918971|7|2023-04-27||||||||0.12937|0.12921|0.12908|0.12878|0.12859|0.1289|0.12885|0.12878|0.12836|0.12813|0.12704||||||||||||||429|274|174|179|291|607|621|755|550|897|0||||||||||||||0.12761|0.10768|0.08933|0.09462|0.10657|0.13515|0.12693|0.14032|0.13782|0.1472|||||||||||||||-0.17312|-0.09991|-0.07191|-0.073|-0.07999|-0.16533|-0.12819|-0.13544|-0.11343|-0.11886||||||||126|252|250|249|256|264|264|264|264|264|3|||||||||||||||||||||||||
2023-05-27 08:22:28|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:30|CC.D.LCO.UME.IP|1914|2023-05-17 15:15:00|2023-05-26 21:00:00|7713.5|731.6|0.04471|2023-04-27|0.03933|18|0.924419|22|-0.810036|14|2023-04-27|0.04348|0.04335|0.04334|0.04266|0.04287|0.04289|0.04247|0.03999|0.0394|0.0403|0.04036|0.0407|0.04048|0.04081|0.04064|0.0399|0.0407|0.03996|0.03933|0.04144|0.04332|0.05963|0.05139|0.04553|105|233|146|96|133|156|353|866|1983|979|851|798|1108|1952|2309|2589|1163|994|1875|256|144|28|636|150|0.04811|0.06677|0.04155|0.03818|0.03291|0.04692|0.0587|0.07315|0.09423|0.07301|0.06562|0.0655|0.0829|0.12826|0.14338|0.15272|0.08873|0.08101|0.07519|0.04467|0.03661|0.0296|0.10705|0.04515|-0.04384|-0.07879|-0.04564|-0.03412|-0.03115|-0.04221|-0.0616|-0.07551|-0.10772|-0.08392|-0.07043|-0.06768|-0.08465|-0.11981|-0.16826|-0.12071|-0.08065|-0.0803|-0.0837|-0.04622|-0.03441|-0.03031|-0.08547|-0.05828|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|173|52|48|||||||||||||||||||||||||
2023-05-27 08:22:32|CC.D.CL.UME.IP|2001|2023-05-17 15:15:00|2023-05-26 20:55:00|7289.1|984.3|0.04175|2023-04-27|0.03753|16|1.358801|22|-0.856266|14|2023-04-27|0.0403|0.03936|0.03911|0.0389|0.03807|0.03919|0.03926|0.03923|0.03907|0.03925|0.03889|0.03808|0.03879|0.03879|0.03831|0.03864|0.03753|0.03764|0.0382|0.03788|0.04076||0.04132|0.42206|186|331|186|125|126|189|315|658|965|608|605|720|1339|2995|3177|2559|1674|1622|2709|476|265||227|93|0.04439|0.06346|0.03963|0.03995|0.02967|0.04522|0.06023|0.08091|0.09744|0.07402|0.0662|0.06808|0.09058|0.13955|0.15976|0.16812|0.1006|0.09394|0.08176|0.04789|0.04011||0.05215|0.02473|-0.04305|-0.0729|-0.04794|-0.03144|-0.03183|-0.04191|-0.06016|-0.07605|-0.11303|-0.08606|-0.07198|-0.06954|-0.09065|-0.12853|-0.18211|-0.12382|-0.09205|-0.08659|-0.0917|-0.05022|-0.03558||-0.03904|-0.02718|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|262|||||||||||||||||||||||||
2023-05-27 08:22:32|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:33|CC.D.SM.UME.IP|1511|2023-05-17 15:15:00|2023-05-26 18:15:00|40020.3|161.3|0.09842|2023-04-27|0.08861|1|0.552914|13|-0.652342|13|2023-04-27|0.08867|0.08861|0.08861|0.08863|0.08862|0.08863|0.08861|0.08867|0.08873|0.08874|0.08871|0.08867|0.08868|0.08883|0.08876|0.08886|0.08883|0.08879|0.0888||||||43|23|10|7|5|14|22|32|37|40|42|58|103|923|463|368|339|340|927||||||0.04391|0.04693|0.02529|0.02264|0.0175|0.03034|0.0379|0.03915|0.04214|0.05276|0.04283|0.04896|0.05613|0.18446|0.11639|0.09262|0.07797|0.06929|0.09435||||||-0.04333|-0.04756|-0.03044|-0.0193|-0.01702|-0.02966|-0.03141|-0.04731|-0.04525|-0.04489|-0.03837|-0.04568|-0.05624|-0.2254|-0.123|-0.10232|-0.0712|-0.06363|-0.07996||||||263|264|262|264|258|263|264|264|264|264|264|264|198|132|264|264|264|264|88||||||||||||||0|0||||0||||||
2023-05-27 08:22:34|CC.D.BO.UME.IP|1514|2023-05-17 15:15:00|2023-05-26 18:15:00|4876|194.7|0.12549|2023-04-27|0.11008|13|0.916927|13|-1.129351|14|2023-04-27|0.1101|0.11014|0.11014|0.11017|0.11015|0.11018|0.1102|0.11022|0.11018|0.11022|0.11018|0.11021|0.11023|0.11008|0.11015|0.11091|0.11033|0.11037|0.11048||||||42|27|16|12|8|12|25|36|42|37|31|48|92|784|473|339|345|382|1041||||||0.05213|0.07031|0.04891|0.04153|0.03067|0.04518|0.05397|0.06498|0.06761|0.05344|0.04723|0.05792|0.06304|0.2197|0.15265|0.12743|0.11358|0.09575|0.11627||||||-0.05692|-0.06066|-0.05173|-0.03862|-0.0297|-0.03621|-0.06255|-0.07336|-0.07662|-0.06719|-0.05333|-0.06029|-0.06792|-0.21223|-0.17635|-0.12796|-0.09685|-0.09152|-0.15208||||||264|264|264|263|262|263|264|264|264|264|264|264|198|132|264|264|264|264|88|||||||||||||||0||||0||||||
2023-05-27 08:22:35|CC.D.S.UME.IP|1515|2023-05-17 15:10:00|2023-05-26 18:15:00|1260.9|310.5|0.09466|2023-04-27|0.08182|2|0.718644|16|-0.677828|13|2023-04-27|0.08187|0.08183|0.08182|0.08184|0.08186|0.08188|0.08183|0.08185|0.08189|0.0819|0.08189|0.08189|0.08189|0.08193|0.08187|0.08192|0.08193|0.08195|0.08194||||||114|108|58|27|19|38|75|55|64|64|58|100|182|1704|929|713|642|592|1542||||||0.03782|0.05181|0.03082|0.02458|0.01551|0.03075|0.03875|0.03655|0.03025|0.03118|0.02699|0.03153|0.03794|0.11108|0.08482|0.06105|0.05433|0.05297|0.05267||||||-0.03409|-0.05233|-0.03363|-0.02355|-0.01528|-0.02714|-0.03439|-0.03653|-0.03325|-0.02943|-0.02849|-0.02871|-0.04189|-0.1343|-0.08875|-0.0701|-0.05619|-0.04764|-0.05339||||||263|264|264|259|253|260|264|263|264|264|264|264|198|132|264|264|264|264|88|||||||||||||||||||||||||
2023-05-27 08:22:36|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:37|CS.D.PLAT.CFM.IP|1937|2023-05-17 15:15:00|2023-05-26 20:55:00|1020.1|70|0.46429|2023-04-27|0.45249|17|1.114206|12|-0.623617|14|2023-04-27|0.46923|0.47123|0.4821|0.48138|0.48195|0.48197|0.46361|0.47892|0.47745|0.4807|0.47332|0.46544|0.47965|0.47132|0.47026|0.47914|0.46976|0.45249|0.4625|0.47495|0.49105||0.47235|0.46562|35|48|31|21|21|36|55|50|48|42|48|45|126|138|155|96|72|68|48|46|27||14|20|0.06003|0.05571|0.04111|0.03658|0.03968|0.05759|0.09665|0.08185|0.08546|0.08076|0.09522|0.08384|0.18322|0.15776|0.13991|0.10439|0.0881|0.08256|0.05594|0.04532|0.06352||0.05614|0.04774|-0.05836|-0.05772|-0.04682|-0.03769|-0.04275|-0.05403|-0.08772|-0.09252|-0.0861|-0.06389|-0.08774|-0.10435|-0.17038|-0.17222|-0.14029|-0.10701|-0.0823|-0.07537|-0.06213|-0.04627|-0.06348||-0.04184|-0.0491|232|224|231|220|233|238|246|250|250|229|226|242|262|264|259|243|239|226|220|220|240|232|217|||||||||||||||||||||||||
2023-05-27 08:22:38|CS.D.ZINC.MINI.IP|1528|2023-05-17 15:15:00|2023-05-26 17:55:00|2327.8|50.4|0.25433|2023-04-27|0.21348|1|0.697128|7|-0.608386|8|2023-04-27|0.21365|0.21348|0.2135|0.21364|0.21396|0.21379|0.21382|0.21418|0.21429|0.21461|0.21462|0.21466|0.21459|0.21441|0.21445|0.21463|0.21459|0.23936|||||||8|60|35|18|8|31|56|62|53|43|34|43|68|114|105|61|36|22|||||||0.05165|0.07934|0.05757|0.04209|0.02758|0.05789|0.06829|0.1123|0.09294|0.07029|0.06628|0.08422|0.08609|0.11658|0.11922|0.07778|0.04137|0.03812|||||||-0.0531|-0.08025|-0.06739|-0.04693|-0.02655|-0.05418|-0.08369|-0.12223|-0.10482|-0.0846|-0.06648|-0.07326|-0.0789|-0.10995|-0.13195|-0.07536|-0.03863|-0.05626|||||||186|252|251|241|222|247|252|252|252|252|252|252|252|252|252|252|252|252|||||||||||||||||||||||||
2023-05-27 08:22:38|IX.D.StoxxBank.FNI3.IP|1229|2023-05-17 15:15:00|2023-05-26 19:55:00|102.54|1315.6|2.35814|2023-04-27|0.08184|9|0.971469|7|-0.60036|7|2023-04-27|||||||3.52953|0.08404|0.08517|0.08184|0.08321|0.08332|0.48196|0.08543|0.08464|1.30395|4.10624|7.9308|12.89098|9.34082|||||||||||322|3055|2101|1637|1530|1357|1948|2207|2431|3863|531|205|141|204|||||||||||0.11062|0.18523|0.12945|0.10753|0.10263|0.10894|0.10237|0.11076|0.11032|0.08126|0.06033|0.06143|0.06561|0.06648|||||||||||-0.09074|-0.19008|-0.11928|-0.11556|-0.09184|-0.09983|-0.09805|-0.09696|-0.12195|-0.08779|-0.06172|-0.06718|-0.06223|-0.06493|||||233|252|252|251|252|251|252|252|252|246|224|204|203|227|||||||||||||||||||||||||
2023-05-27 08:22:39|IX.D.CANNABIS.IFD.IP|525|2023-05-17 15:15:00|2023-05-26 19:55:00|88.16|0|6.46761|2023-04-27|6.11387|13|1.128999|13|-0.664078|14|2023-04-27||||||||||||||6.11387|6.13072|6.14551|6.1483|6.14983|6.14945|6.14815||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.19937|0.116|0.10223|0.07289|0.07849|0.07623|0.10389||||||||||||||||||-0.16977|-0.13755|-0.09606|-0.08189|-0.06978|-0.07476|-0.09684|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:22:40|KB.D.BANKS.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|3603.79|0|0|2023-04-27|0|7|0.484375|12|-0.510713|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.11725|0.08272|0.05823|0.0677|0.06216|0.06472|0.07792|0.07017|0.05585||||||||||||||||-0.10898|-0.07126|-0.07146|-0.058|-0.06193|-0.05798|-0.07591|-0.08179|-0.04605|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0||0|0|0|0|0|||||||||
2023-05-27 08:22:41|KB.D.AERO.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|6302.59|0|0|2023-04-27|0|7|0.374606|7|-0.419422|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08859|0.06034|0.04847|0.04879|0.05014|0.04712|0.0605|0.05779|0.03873||||||||||||||||-0.09849|-0.05871|-0.05312|-0.0439|-0.05533|-0.0478|-0.06177|-0.05457|-0.05259|||||||||189|252|252|252|252|252|252|252|126|||||||||0||||||||||||||||
2023-05-27 08:22:41|KB.D.DRINKS.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|27107.99|0|0|2023-04-27|0|7|0.350604|7|-0.283627|9|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07822|0.05559|0.04078|0.03704|0.0362|0.04105|0.05282|0.04381|0.05007||||||||||||||||-0.06114|-0.04543|-0.04803|-0.03918|-0.03501|-0.03986|-0.04982|-0.04295|-0.03933|||||||||189|252|251|252|252|252|252|252|126||||||||||||||||0|||||||||
2023-05-27 08:22:43|KB.D.CHEMS.CASH.IP|688|2023-05-17 15:15:00|2023-05-26 15:25:00|10690.35|0|0|2023-04-27|0|7|0.813687|12|-0.27206|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07092|0.05953|0.05053|0.03639|0.04098|0.04722|0.06139|0.05151|0.05591||||||||||||||||-0.08367|-0.05917|-0.04791|-0.04131|-0.04256|-0.04425|-0.05118|-0.05555|-0.05062|||||||||189|251|251|249|251|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:22:44|KB.D.BUILD.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|8042.55|0|0|2023-04-27|0|7|0.721467|12|-0.706482|14|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10854|0.07607|0.059|0.04602|0.04521|0.06423|0.07375|0.07284|0.07039||||||||||||||||-0.12679|-0.07772|-0.05847|-0.05294|-0.05926|-0.05456|-0.07328|-0.08925|-0.06226|||||||||189|252|252|248|250|252|252|252|126||||||||||||||||0|||||||||
2023-05-27 08:22:46|KB.D.ELECTY.CASH.IP|691|2023-05-17 15:15:00|2023-05-26 15:25:00|11100.37|0|0|2023-04-27|0|7|0.57819|7|-0.381163|13|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08996|0.07288|0.05497|0.0474|0.05384|0.04896|0.06914|0.05612|0.05748||||||||||||||||-0.08095|-0.06336|-0.056|-0.05252|-0.04859|-0.04642|-0.06684|-0.06735|-0.05685|||||||||188|249|248|246|244|247|251|252|126|||||||||||||||||||||||||
2023-05-27 08:22:47|KB.D.EE.CASH.IP|692|2023-05-17 15:15:00|2023-05-26 15:25:00|10152.01|0|0|2023-04-27|0|7|0.63161|12|-0.347795|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08764|0.05695|0.04213|0.03043|0.03532|0.04653|0.04982|0.05185|0.05145||||||||||||||||-0.08775|-0.05091|-0.04559|-0.0385|-0.04398|-0.03571|-0.05055|-0.0612|-0.04741|||||||||189|251|251|251|248|249|252|252|126|||||||||||||||0||||||||||
2023-05-27 08:22:49|KB.D.SPECFINAN.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|10677.76|0|0|2023-04-27|0|7|0.903295|12|-0.362358|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07577|0.06263|0.04307|0.0387|0.03915|0.04582|0.04714|0.0526|0.0426||||||||||||||||-0.10329|-0.06396|-0.05188|-0.03843|-0.04596|-0.03985|-0.05132|-0.06245|-0.03766|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0|0||||0|0|||||||||
2023-05-27 08:22:50|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:22:50|KB.D.FDR.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|4293.41|0|0|2023-04-27|0|7|0.274881|13|-0.265643|8|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0689|0.04887|0.03772|0.03652|0.02897|0.03369|0.05355|0.04094|0.04122||||||||||||||||-0.05496|-0.04766|-0.03584|-0.02952|-0.02842|-0.03468|-0.04609|-0.04064|-0.03316|||||||||189|252|251|252|252|252|252|252|126||||||||0|0|||||||0|||||||||
2023-05-27 08:22:51|KB.D.FOOD.CASH.IP|687|2023-05-17 15:15:00|2023-05-26 15:25:00|6526.95|0|0|2023-04-27|0|7|0.506596|8|-0.615565|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07692|0.06563|0.04512|0.04062|0.0336|0.04128|0.04686|0.03986|0.04934||||||||||||||||-0.08881|-0.06382|-0.04298|-0.04458|-0.03481|-0.03677|-0.03788|-0.04932|-0.04793|||||||||188|249|245|244|239|244|246|250|125|||||||||||||||||||||||||
2023-05-27 08:22:52|KB.D.WATER.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|6117.4|0|0|2023-04-27|0|7|0.418592|7|-0.382056|13|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.09751|0.06698|0.04795|0.03753|0.03981|0.03858|0.07119|0.05045|0.04595||||||||||||||||-0.08685|-0.06148|-0.05684|-0.04063|-0.04616|-0.04525|-0.06831|-0.06019|-0.05048|||||||||189|252|251|252|251|250|252|252|126||||||||||||||||0|||||||||
2023-05-27 08:22:53|KB.D.GINDU.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|6410.41|0|0|2023-04-27|0|7|0.625877|12|-0.284981|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07753|0.05518|0.04342|0.03125|0.03846|0.04182|0.04926|0.0485|0.04895||||||||||||||||-0.08662|-0.05168|-0.04488|-0.03927|-0.03921|-0.03859|-0.04618|-0.05948|-0.03531|||||||||189|252|251|252|252|252|252|252|126||||||||0|||||0||0|0|||||||||
2023-05-27 08:22:54|KB.D.RETAIL.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|2225.96|0|0|2023-04-27|0|7|0.664327|12|-0.483534|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.09174|0.0795|0.05074|0.03754|0.0429|0.04445|0.05664|0.04941|0.05299||||||||||||||||-0.09789|-0.06887|-0.05017|-0.04771|-0.04375|-0.03449|-0.05465|-0.06631|-0.04061|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0||0|0|0|0|0|||||||||
2023-05-27 08:22:55|KB.D.HEALTH.CASH.IP|643|2023-05-17 15:15:00|2023-05-26 15:25:00|5696.29|0|0|2023-04-27|0|7|0.426638|13|-0.39816|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08485|0.07113|0.05124|0.06127|0.05923|0.07211|0.07895|0.06202|0.05842||||||||||||||||-0.10567|-0.07181|-0.05509|-0.05396|-0.05713|-0.06032|-0.07064|-0.06773|-0.06015|||||||||186|239|219|227|223|226|246|252|124|||||||||||||||||||||||||
2023-05-27 08:22:56|KB.D.HSEHLD.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|11021.7|0|0|2023-04-27|0|7|0.761245|12|-0.431612|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10758|0.07823|0.05847|0.04849|0.04416|0.05766|0.07014|0.06891|0.05622||||||||||||||||-0.10524|-0.07256|-0.05784|-0.05245|-0.04789|-0.04803|-0.06894|-0.07612|-0.05901|||||||||189|252|252|252|252|252|252|252|126||||||||0||||||0|0|0|||||||||
2023-05-27 08:22:56|KB.D.ENGINE.CASH.IP|679|2023-05-17 15:15:00|2023-05-26 15:25:00|14232.59|0|0|2023-04-27|0|7|0.799055|12|-0.391961|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08336|0.07277|0.06381|0.03925|0.04745|0.05057|0.05964|0.06361|0.04923||||||||||||||||-0.11069|-0.06665|-0.0573|-0.0476|-0.04983|-0.04411|-0.0563|-0.06189|-0.0466|||||||||189|252|251|240|247|248|252|251|126||||||||0||||||||0|||||||||
2023-05-27 08:22:57|KB.D.BUS.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|3558.23|0|0|2023-04-27|0|7|0.878538|7|-0.866526|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.12967|0.08657|0.08607|0.05409|0.06403|0.06671|0.10204|0.08965|0.06527||||||||||||||||-0.14701|-0.09633|-0.06636|-0.06398|-0.08217|-0.06507|-0.09446|-0.10537|-0.08933|||||||||189|252|252|251|252|252|252|252|126||||||||||||||||0|||||||||
2023-05-27 08:22:58|KB.D.LIFE.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|6748.94|0|0|2023-04-27|0|7|0.679264|7|-0.434823|14|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.11686|0.08148|0.05677|0.05769|0.04654|0.05163|0.06988|0.06914|0.05697||||||||||||||||-0.11637|-0.07613|-0.06925|-0.05524|-0.0523|-0.05755|-0.06932|-0.08278|-0.05264|||||||||189|252|251|252|252|252|252|252|126||||||||0||0||||0|0|0|||||||||
2023-05-27 08:22:59|KB.D.MEDIA.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|9584.24|0|0|2023-04-27|0|7|0.351552|12|-0.250227|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06575|0.0393|0.03127|0.03052|0.02739|0.03317|0.0488|0.03598|0.03484||||||||||||||||-0.0518|-0.03919|-0.03036|-0.03173|-0.02925|-0.0302|-0.03613|-0.04006|-0.0354|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0|0||0|0|0|0|||||||||
2023-05-27 08:23:00|KB.D.MINING.CASH.IP|669|2023-05-17 15:15:00|2023-05-26 15:25:00|10862.1|0|0|2023-04-27|0|7|0.885102|12|-1.665208|13|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10733|0.09707|0.08326|0.06038|0.06929|0.1127|0.14151|0.14617|0.09042||||||||||||||||-0.08758|-0.08155|-0.08347|-0.06756|-0.06854|-0.08485|-0.20644|-0.13243|-0.0732|||||||||181|247|239|241|235|244|251|252|126|||||||||||||||||||||||||
2023-05-27 08:23:00|KB.D.INSURANCE.CASH.IP|686|2023-05-17 15:15:00|2023-05-26 15:25:00|3271.93|0|0|2023-04-27|0|7|0.369048|13|-0.529044|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.09606|0.06513|0.05677|0.04402|0.04336|0.04668|0.06264|0.05787|0.0522||||||||||||||||-0.10765|-0.0529|-0.04816|-0.04472|-0.03916|-0.04644|-0.06653|-0.05902|-0.04982|||||||||188|250|245|246|250|245|251|251|126||||||||||||||||0|||||||||
2023-05-27 08:23:01|KB.D.OIL.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|8149.91|0|0|2023-04-27|0|7|0.427785|13|-0.554521|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10305|0.09002|0.05817|0.05677|0.05879|0.05545|0.10031|0.0871|0.06578||||||||||||||||-0.10804|-0.08207|-0.06917|-0.06038|-0.04818|-0.05901|-0.10645|-0.09061|-0.06572|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0|0|0|0||0|0|||||||||
2023-05-27 08:23:01|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:23:02|KB.D.PGOODS.CASH.IP|684|2023-05-17 15:15:00|2023-05-26 15:25:00|31242.15|0|0|2023-04-27|0|7|0.770751|12|-0.389569|12|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08657|0.07721|0.07136|0.06866|0.05335|0.06356|0.06792|0.07202|0.06805||||||||||||||||-0.10799|-0.07204|-0.05867|-0.05615|-0.05562|-0.06339|-0.07655|-0.06956|-0.0556|||||||||187|248|249|249|246|248|250|252|126|||||||||||||||||||||||||
2023-05-27 08:23:03|KB.D.REAL.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|2162.53|0|0|2023-04-27|0|7|0.962238|12|-0.398368|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.11494|0.06792|0.06513|0.04337|0.04602|0.06003|0.07208|0.06153|0.06179||||||||||||||||-0.09328|-0.06194|-0.05929|-0.04322|-0.04752|-0.05914|-0.07098|-0.0669|-0.05157|||||||||189|252|252|252|252|252|252|252|126||||||||||0|0|0|0|0|||||||||||
2023-05-27 08:23:04|KB.D.SOFT.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|1972.7|0|0|2023-04-27|0|7|0.737413|12|-0.931895|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08429|0.04739|0.04367|0.02744|0.03355|0.04528|0.04971|0.04363|0.04507||||||||||||||||-0.08226|-0.05289|-0.03705|-0.03763|-0.03633|-0.03706|-0.05338|-0.05471|-0.03624|||||||||189|252|252|252|252|252|252|252|126||||||||0|0||||0||0||||||||||
2023-05-27 08:23:05|KB.D.SUPPORT.CASH.IP|697|2023-05-17 15:10:00|2023-05-26 15:25:00|10429.53|0|0|2023-04-27|0|7|0.651792|12|-0.280454|7|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06442|0.04595|0.03785|0.02635|0.03076|0.03754|0.0491|0.04222|0.03664||||||||||||||||-0.07026|-0.04398|-0.03785|-0.03078|-0.03258|-0.03404|-0.04424|-0.04779|-0.03435|||||||||189|252|252|252|252|252|252|252|126||||||||0|0|0||0||0|0|0|||||||||
2023-05-27 08:23:06|KB.D.TOBACCO.CASH.IP|695|2023-05-17 15:15:00|2023-05-26 15:25:00|29260.35|0|0|2023-04-27|0|7|0.406876|13|-0.342025|13|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06482|0.0468|0.04468|0.04295|0.0389|0.03858|0.06545|0.05127|0.04882||||||||||||||||-0.07158|-0.04768|-0.03774|-0.03504|-0.0334|-0.04336|-0.0678|-0.0508|-0.05181|||||||||189|252|251|252|252|252|251|252|126|||||||||||||||||||||||||
2023-05-27 08:23:07|KB.D.HOTELS.CASH.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|7684.57|0|0|2023-04-27|0|7|0.751461|12|-0.359929|14|2023-04-27||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10207|0.06819|0.05377|0.05159|0.05098|0.05605|0.06695|0.06343|0.06832||||||||||||||||-0.10078|-0.07099|-0.04934|-0.04941|-0.04737|-0.04946|-0.0607|-0.0799|-0.05258|||||||||189|252|252|252|252|252|252|252|126||||||||0||0|0|0|0|0|0|0|||||||||
2023-05-27 08:23:07|KB.D.PHARMA.IFM.IP|696|2023-05-17 15:15:00|2023-05-26 15:25:00|21579|0|0.30054|2023-04-27|0.30031|13|1.499351|13|-0.642915|7|2023-04-27||||||||0.30051|0.30039|0.69618|0.30049|0.30037|0.30057|0.30031|0.30032|0.3005||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.09288|0.05875|0.05159|0.03822|0.04061|0.04658|0.09236|0.05452|0.0384||||||||||||||||-0.08721|-0.05779|-0.05497|-0.04078|-0.04379|-0.03799|-0.09134|-0.06529|-0.04237|||||||||189|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:23:08|KB.D.OZTELE.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|1552|0|0.39896|2023-04-27|0.39818|23|0.31781|0|-0.418976|0|2023-04-27|0.40034|0.40096|0.40092|0.40049|0.40045|0.40098||||||||||||||||||0.39818|0|0|0|0|0|0||||||||||||||||||0|0.08685|0.05643|0.05149|0.0454|0.05659|0.05046||||||||||||||||||0.08334|-0.07335|-0.0522|-0.05375|-0.05256|-0.05166|-0.04988||||||||||||||||||-0.05856|208|240|240|240|240|192|30|||||||||||||||||||||||||
2023-05-27 08:23:08|KB.D.OZCOND.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|2962.4|0|0.40046|2023-04-27|0.4003|23|0.413694|0|-0.444183|0|2023-04-27|0.40104|0.40083|0.40038|0.4013|0.40119|0.40131||||||||||||||||||0.4003|0|0|0|0|0|0||||||||||||||||||0|0.08263|0.04931|0.04016|0.03469|0.03362|0.03988||||||||||||||||||0.06874|-0.0616|-0.05049|-0.04202|-0.03215|-0.03587|-0.03797||||||||||||||||||-0.05249|208|240|240|240|240|192|30|0|||||||||||||||||||||||0|
2023-05-27 08:23:09|KB.D.OZCONSUM.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|13034.4|0|0.40076|2023-04-27|0.40077|0|0.561961|0|-0.280597|0|2023-04-27|0.40077|0.40079|0.40081|0.40079|0.4009|0.40087||||||||||||||||||0.40091|0|0|0|0|0|0||||||||||||||||||0|0.08|0.05143|0.0362|0.03353|0.03362|0.03179||||||||||||||||||0.04095|-0.06164|-0.04924|-0.04437|-0.02845|-0.03257|-0.03958||||||||||||||||||-0.04866|208|240|240|240|240|192|30|0|0||||||||||||||||||||||0|
2023-05-27 08:23:10|KB.D.OZENER.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|10882.1|0|0.4008|2023-04-27|0.40068|1|0.613697|0|-0.618025|0|2023-04-27|0.40071|0.40068|0.40069|0.40083|0.40086|0.40071||||||||||||||||||0.40085|0|0|0|0|0|0||||||||||||||||||0|0.11239|0.08226|0.05217|0.04891|0.04825|0.05364||||||||||||||||||0.11072|-0.12815|-0.07231|-0.05468|-0.04966|-0.06079|-0.04835||||||||||||||||||-0.11312|208|240|240|240|240|192|30|0|0||||0||||||||||||||||||0|
2023-05-27 08:23:11|KB.D.OZFINL.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|6087.9|0|0.40091|2023-04-27|0.40067|23|0.280844|4|-0.370611|0|2023-04-27|0.40087|0.401|0.40078|0.4009|0.40113|0.40122||||||||||||||||||0.40067|0|0|0|0|0|0||||||||||||||||||0|0.06742|0.04903|0.03753|0.0299|0.03187|0.0275||||||||||||||||||0.06839|-0.06703|-0.05034|-0.03639|-0.03255|-0.02944|-0.02766||||||||||||||||||-0.06594|208|240|240|240|240|192|30|||||||||||||||||||||||||
2023-05-27 08:23:11|KB.D.OZHEALTH.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|43957.1|0|0.4008|2023-04-27|0.40079|0|0.340469|0|-0.365333|1|2023-04-27|0.40079|0.40082|0.4008|0.4008|0.40081|0.4008||||||||||||||||||0.4008|0|0|0|0|0|0||||||||||||||||||0|0.07879|0.05398|0.04013|0.03111|0.03312|0.03347||||||||||||||||||0.07753|-0.06224|-0.05511|-0.041|-0.0357|-0.03508|-0.03772||||||||||||||||||-0.06301|208|240|240|240|240|192|30|0|||0|0|||||||||||||||||||0|
2023-05-27 08:23:12|KB.D.OZINDU.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|6792.5|0|0.40105|2023-04-27|0.40056|5|0.194195|4|-0.325206|0|2023-04-27|0.40084|0.40066|0.40075|0.40057|0.40073|0.40056||||||||||||||||||0.40059|0|0|0|0|0|0||||||||||||||||||0|0.05794|0.04313|0.03424|0.02905|0.02788|0.03337||||||||||||||||||0.05716|-0.05867|-0.03617|-0.03222|-0.02728|-0.02949|-0.03427||||||||||||||||||-0.03973|208|240|240|240|240|192|30|||||||||||||||||||||||||
2023-05-27 08:23:13|KB.D.OZMATR.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|17343.2|0|0.40078|2023-04-27|0.40075|23|0.307967|0|-0.624539|0|2023-04-27|0.40084|0.40082|0.40082|0.40083|0.40082|0.40087||||||||||||||||||0.40075|0|0|0|0|0|0||||||||||||||||||0|0.06794|0.05981|0.04527|0.03644|0.03731|0.0428||||||||||||||||||0.06051|-0.06805|-0.05991|-0.049|-0.04267|-0.04224|-0.03745||||||||||||||||||-0.0479|208|240|240|240|240|192|30|0||0|0||0||||||||||||||||||0|
2023-05-27 08:23:13|KB.D.OZUTILI.IFD.IP|490|2023-05-18 00:10:00|2023-05-26 05:55:00|8548.7|0|0.40095|2023-04-27|0.40044|23|0.289869|1|-0.270858|1|2023-04-27|0.40094|0.40083|0.40084|0.40075|0.4009|0.40093||||||||||||||||||0.40044|0|0|0|0|0|0||||||||||||||||||0|0.05804|0.05787|0.03835|0.03738|0.04501|0.04049||||||||||||||||||0.07244|-0.05737|-0.05257|-0.04478|-0.04745|-0.04389|-0.04686||||||||||||||||||-0.05477|208|240|240|240|240|192|30|||||||||||||||||||||||||
2023-05-27 08:23:16|SE.D.MMM.CASH.IP|1307|2023-05-17 15:15:00|2023-05-26 20:55:00|9700|11065.8|11.12282|2023-04-27|0.0174|19|16.783139|8|-1.862424|10|2023-04-27|||||||||47.99123|58.07036|54.06586|45.10086|38.56024|13.51759|0.03307|0.02823|0.02465|0.02347|0.02121|0.0174|32.80826|51.21711|45.63933|77.37863|||||||||43|26|139|232|374|19680|20106|14949|11863|12611|12595|37410|22117|221|135|115|||||||||0.84418|0.45262|0.38361|0.14177|0.09179|0.16661|0.11216|0.08823|0.05963|0.07001|0.06992|0.07609|0.19798|0.04004|0.08962|0.0617|||||||||-0.1911|-0.11554|-0.21122|-0.07991|-0.08393|-0.12733|-0.12649|-0.0878|-0.07304|-0.06944|-0.06223|-0.06364|-0.29558|-0.06547|-0.10815|-0.10213|173|163|136|156|154|232|264|264|264|264|264|264|105|47|55|44|||||||||||||||||||||||||
2023-05-27 08:23:17|SA.D.AXP.CASH.IP|1200|2023-05-17 15:15:00|2023-05-26 20:55:00||9525.7|5.27|2023-04-27|0.01942|19|4.820513|8|-2.472989|11|2023-04-27|||||||||77.07508|87.41462|85.9313|48.513|43.55545|13.86367|0.0455|0.03715|0.03207|0.0291|0.02702|0.01942|31.80256|41.87973|48.73681|58.93878|||||||||17|8|60|464|599|23688|21892|14465|12059|13433|13299|40585|26747|324|369|391|||||||||0.55052|0.44728|0.36261|0.26526|0.19096|0.20294|0.13625|0.09251|0.0744|0.06807|0.069|0.07962|0.2213|0.08557|0.12896|0.20332|||||||||-0.37954|-0.08735|-0.17115|-0.26603|-0.15697|-0.20644|-0.13041|-0.09657|-0.07087|-0.0728|-0.07001|-0.07306|-0.4853|-0.0873|-0.12922|-0.10602|209|164|140|139|118|212|264|264|264|264|264|264|102|36|33|34|||||||||||||||||||||||||
2023-05-27 08:23:18|UA.D.AAPL.CASH.IP|1377|2023-05-17 15:15:00|2023-05-26 20:55:00||142554.5|1.84008|2023-04-27|0.00633|19|0.914577|12|-1.292456|10|2023-04-27|||||||||6.36446|12.02104|8.08238|0.43242|0.04121|0.0181|0.0069|0.00659|0.00645|0.00636|0.00656|0.00633|1.17847|13.63768|3.74253|6.25685|||||||||2637|1637|3416|9094|14894|283113|250649|179614|151978|142637|161974|392264|355274|2447|2904|2346|||||||||0.05579|0.03645|0.04506|0.04286|0.06193|0.12768|0.09874|0.07624|0.06188|0.05651|0.06118|0.07124|0.03006|0.02042|0.02334|0.02479|||||||||-0.05623|-0.03536|-0.05504|-0.05301|-0.05735|-0.10345|-0.10907|-0.0672|-0.06101|-0.06168|-0.06078|-0.06412|-0.03163|-0.02055|-0.02464|-0.02491|255|251|250|261|264|264|264|264|264|264|264|264|259|191|189|209|||||||||||||||||||||||||
2023-05-27 08:23:19|SA.D.BA.CASH.IP|1325|2023-05-17 15:15:00|2023-05-26 20:55:00||13805.5|8.39827|2023-04-27|0.02284|19|3.746618|8|-3.122347|21|2023-04-27|||||||||54.92929|73.00598|63.94448|22.44822|13.61227|3.33619|0.0428|0.03765|0.0332|0.03179|0.02878|0.02284|25.1183|51.46248|22.72987|42.49592|||||||||213|55|379|3019|3440|64551|55783|38251|26971|26567|28104|51371|9286|4270|2400|1613|||||||||0.63544|0.43168|0.33421|0.19889|0.10534|0.23027|0.1328|0.12065|0.08514|0.07559|0.08764|0.09001|0.08281|0.10433|0.08815|0.1119|||||||||-0.18725|-0.1297|-0.13314|-0.09989|-0.09939|-0.15773|-0.16044|-0.11728|-0.08237|-0.08397|-0.07267|-0.07787|-0.10779|-0.26134|-0.07635|-0.10414|187|151|160|211|216|249|264|264|264|264|264|264|144|72|84|99|||||||||||||||||||||||||
2023-05-27 08:23:20|SB.D.CAT.CASH.IP|1176|2023-05-17 15:15:00|2023-05-26 20:35:00|21180|9725.8|10.43432|2023-04-27|0.02299|19|23.700341|8|-3.911466|10|2023-04-27|||||||||67.60765|86.98072|75.56778|42.31747|40.47025|9.21437|0.05351|0.04165|0.0372|0.03358|0.03155|0.02299|32.15475|62.26574|50.155|58.4546|||||||||12|13|141|1127|1177|26358|22518|16239|11803|11440|11765|34006|21089|263|199|129|||||||||1.93169|0.73608|0.79765|0.28219|0.193|0.29774|0.12284|0.10317|0.07559|0.07794|0.07874|0.08256|0.13353|0.12591|0.08074|0.25634|||||||||-0.49726|-0.27683|-0.55864|-0.23966|-0.18883|-0.2455|-0.14893|-0.10088|-0.07151|-0.07577|-0.07225|-0.07675|-0.36581|-0.11088|-0.15313|-0.22642|141|128|117|124|137|222|264|264|264|264|264|264|104|37|54|36||||||||||||||||0|||||||||
2023-05-27 08:23:21|SB.D.CVX.CASH.IP|1233|2023-05-17 15:15:00|2023-05-26 20:50:00|15371|29017.5|9.25942|2023-04-27|0.01195|19|5.855152|8|-1.227865|8|2023-04-27|||||||||29.16497|50.53154|62.43303|38.717|32.48816|4.18985|0.0197|0.01725|0.01602|0.01423|0.01392|0.01195|26.34105|52.93302|45.30113|44.10351|||||||||207|110|201|615|765|45817|55500|39356|25403|28180|30777|79449|36907|1002|360|248|||||||||1.65426|0.25344|0.25245|0.14114|0.07078|0.1722|0.11193|0.09399|0.06952|0.05881|0.06706|0.06355|0.09261|0.12691|0.02423|0.03714|||||||||-0.33881|-0.27949|-0.19537|-0.13653|-0.12343|-0.13251|-0.11564|-0.0934|-0.0732|-0.06832|-0.06477|-0.06796|-0.13878|-0.09892|-0.08698|-0.10887|74|64|74|148|161|247|264|264|264|264|264|264|134|70|62|50|||||||||||||||||||||||||
2023-05-27 08:23:21|UA.D.CSCO.CASH.IP|1244|2023-05-17 15:15:00|2023-05-26 20:50:00||89126.3|7.64331|2023-04-27|0.01944|17|0.765607|20|-1.805821|20|2023-04-27|||||||||44.17765|55.63958|49.70125|32.10918|19.12021|5.95318|0.01971|0.01952|0.01951|0.01944|0.01983|0.01982|23.87435|29.44541|26.91691|50.14705|||||||||101|160|177|1061|1948|87205|89423|70768|58320|66240|65139|215638|392771|1816|939|525|||||||||0.17119|0.15317|0.12538|0.1041|0.0783|0.11975|0.09626|0.06894|0.05351|0.05569|0.05863|0.07193|0.23903|0.07569|0.15115|0.02608|||||||||-0.14966|-0.14079|-0.15875|-0.15736|-0.12403|-0.15974|-0.10206|-0.07205|-0.05672|-0.05943|-0.06824|-0.06913|-0.23925|-0.21903|-0.18204|-0.13084|211|143|130|132|127|223|264|264|264|264|264|264|127|41|60|52|||||||||||||||||||||||||
2023-05-27 08:23:22|SD.D.KO.CASH.IP|1361|2023-05-17 15:15:00|2023-05-26 20:55:00||46174.7|9.65541|2023-04-27|0.01584|15|3.393408|8|-0.670177|20|2023-04-27|||||||||47.92289|52.22987|53.55913|30.34688|18.84585|4.25152|0.01602|0.01584|0.01584|0.0159|0.01602|0.01602|36.16261|62.61546|72.44885|51.45279|||||||||144|128|246|891|1578|91367|86764|62739|44479|47512|58807|148645|65632|196|132|158|||||||||0.40237|0.2486|0.24131|0.12077|0.07833|0.11322|0.07425|0.0611|0.04513|0.04409|0.04368|0.05133|0.1034|0.01614|0.06379|0.05025|||||||||-0.0611|-0.0603|-0.06454|-0.05808|-0.07382|-0.1064|-0.07587|-0.0655|-0.04649|-0.04415|-0.04778|-0.0459|-0.12617|-0.1194|-0.25957|-0.08009|201|167|146|172|176|239|264|264|264|264|264|264|125|40|29|37|||||||||||||||||||||||||
2023-05-27 08:23:23|SB.D.DOWWUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|5034|7538.4|0.02578|2023-04-27|0.01979|19|0.956389|13|-0.840336|13|2023-04-27||||||||||||||0.04163|0.02979|0.02506|0.02251|0.02204|0.02076|0.01979||||||||||||||||||18056|7289|5239|4126|5086|5251|17791||||||||||||||||||0.24038|0.13804|0.08347|0.06995|0.06258|0.07026|0.08854||||||||||||||||||-0.20362|-0.13563|-0.09106|-0.06215|-0.07438|-0.07611|-0.06982|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:23:24|SH.D.XOM.CASH.IP|1317|2023-05-17 15:15:00|2023-05-26 20:55:00|10495|44672.7|8.34349|2023-04-27|0.01176|19|4.934478|8|-0.82602|8|2023-04-27|||||||||57.56672|53.94149|56.87477|23.11915|15.97063|2.46973|0.01612|0.01445|0.01407|0.01336|0.01261|0.01176|15.54371|41.95753|30.86838|52.11446|||||||||433|388|403|1241|1933|115876|131470|96236|65242|63295|71793|177515|66737|1304|1239|605|||||||||0.60114|0.39851|0.26387|0.10127|0.05968|0.19178|0.1434|0.10858|0.09158|0.06998|0.07398|0.0784|0.05724|0.04343|0.06764|0.05295|||||||||-0.17997|-0.09669|-0.1176|-0.09498|-0.09065|-0.15856|-0.14043|-0.1078|-0.07918|-0.0755|-0.07193|-0.07463|-0.06388|-0.04316|-0.07388|-0.06252|194|149|157|196|202|253|264|264|264|264|264|264|181|74|65|73|||||||||||||||||||||||||
2023-05-27 08:23:25|SC.D.GS.CASH.IP|1063|2023-05-17 15:15:00|2023-05-26 20:55:00||5823|6.14018|2023-04-27|0.02934|19|2.737003|8|-3.976862|11|2023-04-27|||||||||38.65572|69.77102|66.63074|38.37253|26.02772|10.72173|0.0535|0.04515|0.04104|0.03831|0.03759|0.02934|26.34592|46.77563|58.92491|51.33906|||||||||55|115|107|1963|2199|18748|15207|10839|7828|8036|8306|21741|4514|234|189|274|||||||||1.03042|0.46777|0.33711|0.33437|0.21875|0.18508|0.10913|0.08557|0.07027|0.06328|0.06225|0.0714|0.1304|0.06547|0.03156|0.05184|||||||||-0.5008|-0.62548|-0.66319|-0.36646|-0.18009|-0.18117|-0.12434|-0.08125|-0.0683|-0.06297|-0.06828|-0.06325|-0.45174|-0.08122|-0.06623|-0.08678|68|49|59|137|144|228|264|264|264|264|264|264|108|45|34|41|||||||||||||||||||||||||
2023-05-27 08:23:26|SC.D.HD.CASH.IP|1137|2023-05-17 15:15:00|2023-05-26 20:50:00||17453.7|8.08636|2023-04-27|0.01546|19|3.317739|8|-2.528175|8|2023-04-27|||||||||35.8031|89.11496|58.86802|52.29174|39.18851|9.506|0.03173|0.02344|0.02133|0.02017|0.01893|0.01546|38.56332|53.28375|45.98544|45.6217|||||||||40|14|109|262|389|23245|21231|16792|13389|12945|15375|40042|23050|747|73|129|||||||||1.67221|0.35785|0.41273|0.36219|0.11897|0.20704|0.10094|0.07737|0.06591|0.05527|0.04816|0.06604|0.22878|0.02791|0.00337|0.06884|||||||||-1.45592|-1.36559|-0.48277|-0.21292|-0.17274|-0.15452|-0.11356|-0.0762|-0.06616|-0.05954|-0.05661|-0.06179|-0.32098|-0.23416|-0.15821|-0.08027|41|36|48|125|126|214|264|264|264|264|264|264|110|32|24|33|||||||||||||||||||||||||
2023-05-27 08:23:27|SD.D.IBM.CASH.IP|1271|2023-05-17 15:10:00|2023-05-26 20:55:00||14498.4|8.33452|2023-04-27|0.01237|19|3.511096|8|-1.28135|13|2023-04-27|||||||||69.96374|75.47687|63.68564|47.68602|40.84159|9.91082|0.02199|0.018|0.01683|0.01505|0.01512|0.01237|30.40448|33.45536|32.56335|62.333|||||||||39|34|68|258|840|32276|28343|21529|18731|16903|17747|53006|19748|3285|651|531|||||||||0.60486|0.29544|0.30636|0.11341|0.08379|0.17701|0.08491|0.0729|0.05499|0.05345|0.04739|0.06095|0.19323|0.11434|0.09585|0.05068|||||||||-0.17496|-0.06759|-0.06093|-0.08422|-0.08146|-0.15764|-0.08962|-0.07786|-0.05152|-0.05548|-0.05437|-0.05759|-0.14554|-0.16295|-0.08281|-0.07944|195|146|126|162|150|214|264|264|264|264|264|264|129|42|37|53|||||||||||||||||||||||||
2023-05-27 08:23:28|UB.D.INTC.CASH.IP|1376|2023-05-17 15:10:00|2023-05-26 20:55:00||142812|5.45557|2023-04-27|0.02979|14|3.981871|8|-5.240885|20|2023-04-27|||||||||18.08797|29.13489|21.42925|11.62363|5.61862|1.60445|0.02979|0.03065|0.03008|0.03126|0.03091|0.03163|10.33182|21.25579|17.62453|25.13034|||||||||1589|995|1376|2702|5730|220566|268181|207362|167400|148163|156481|424613|522345|15997|7638|3349|||||||||0.16698|0.08097|0.07427|0.08743|0.11407|0.24028|0.18436|0.15663|0.14362|0.10072|0.11658|0.11103|0.22146|0.42723|0.14881|0.10526|||||||||-0.11332|-0.08151|-0.09728|-0.08953|-0.10871|-0.2083|-0.20101|-0.16558|-0.11621|-0.10589|-0.09517|-0.10409|-0.18272|-0.10636|-0.18884|-0.10434|218|176|188|235|235|261|264|264|264|264|264|264|176|104|103|112|||||||||||||||||||||||||
2023-05-27 08:23:29|SD.D.JNJ.CASH.IP|1304|2023-05-17 15:10:00|2023-05-26 20:55:00||17582.2|7.88365|2023-04-27|0.00974|19|16.510926|8|-2.528021|13|2023-04-27|||||||||58.32478|64.4277|50.60172|29.52605|33.86712|6.80466|0.0163|0.01373|0.01228|0.01219|0.01067|0.00974|17.08246|39.73417|43.17852|54.78933|||||||||65|54|137|762|1140|63454|51389|37387|38377|29321|33984|100454|35876|1672|511|323|||||||||0.87088|0.32223|0.33131|0.12174|0.07981|0.15703|0.07577|0.06499|0.05544|0.04249|0.04325|0.05649|0.1762|0.07061|0.04047|0.05904|||||||||-0.15373|-0.22296|-0.14277|-0.08272|-0.09209|-0.15109|-0.08169|-0.06095|-0.04669|-0.03787|-0.04305|-0.04562|-0.17514|-0.07193|-0.08812|-0.05338|205|176|183|174|187|239|264|264|264|264|264|264|148|58|65|53|||||||||||||||||||||||||
2023-05-27 08:23:30|SD.D.JPM.CASH.IP|1311|2023-05-17 15:15:00|2023-05-26 20:55:00|13679|35236.5|10.75012|2023-04-27|0.00987|19|6.586233|8|-0.941024|8|2023-04-27|||||||||56.17252|62.36751|50.24756|16.8419|11.90957|2.08956|0.01325|0.01173|0.01099|0.01086|0.01026|0.00987|15.31409|32.97565|51.77443|41.24977|||||||||139|77|1624|5444|5402|122097|116737|81802|61829|56889|66383|145796|41570|891|497|430|||||||||0.5916|0.33226|0.39271|0.11627|0.08216|0.1892|0.10713|0.08807|0.0637|0.05973|0.05959|0.07744|0.09036|0.06033|0.0377|0.0603|||||||||-0.14682|-0.09296|-0.10761|-0.10574|-0.08435|-0.164|-0.12438|-0.08428|-0.06813|-0.05555|-0.06867|-0.0696|-0.08742|-0.08071|-0.05396|-0.04109|206|185|146|210|221|251|264|264|264|264|264|264|171|76|89|102|||||||||||||||||||||||||
2023-05-27 08:23:31|SE.D.MCD.CASH.IP|1113|2023-05-17 15:15:00|2023-05-26 20:55:00||7682.7|8.174|2023-04-27|0.01525|19|5.88463|8|-3.170584|8|2023-04-27|||||||||36.05866|75.20459|66.27469|51.40573|41.92866|7.90662|0.03082|0.02369|0.02047|0.01918|0.01771|0.01525|35.77326|37.30908|48.73172|53.90859|||||||||74|56|250|339|903|18933|15598|11891|8218|7790|9757|28182|20380|338|151|160|||||||||1.28933|0.46418|0.31152|0.13722|0.13632|0.14041|0.06727|0.05363|0.03725|0.03682|0.03785|0.05234|0.13425|0.05025|0.11|0.00357|||||||||-0.54064|-0.34081|-0.42745|-0.14949|-0.07443|-0.1194|-0.07066|-0.05081|-0.03924|-0.03467|-0.03587|-0.04375|-0.17229|-0.09631|-0.04016|-0.07353|63|48|50|127|103|219|264|264|264|264|264|264|104|43|37|26|||||||||||||||||||||||||
2023-05-27 08:23:32|SE.D.MRK.CASH.IP|1167|2023-05-17 15:15:00|2023-05-26 20:55:00||21269.9|8.74786|2023-04-27|0.01288|19|2.887796|8|-1.798905|20|2023-04-27|||||||||79.95808|85.50169|81.82962|42.99428|27.51513|5.626|0.02161|0.01759|0.01612|0.01618|0.01505|0.01288|32.87617|43.22174|62.86364|76.975|||||||||10|7|71|326|677|46459|41511|33894|26254|24027|29002|79376|61597|407|110|92|||||||||0.65582|0.53542|0.5277|0.31334|0.11789|0.18167|0.11089|0.08013|0.07826|0.05454|0.06836|0.07279|0.18861|0.19617|0.33381|0.18914|||||||||-0.11151|-0.08268|-0.2048|-0.10361|-0.18897|-0.21158|-0.10285|-0.08458|-0.06388|-0.05922|-0.05301|-0.06042|-0.39238|-0.36841|-0.36659|-0.16453|192|150|147|150|121|220|264|264|264|264|264|264|86|49|32|26|||||||||||||||||||||||||
2023-05-27 08:23:33|UC.D.MSFT.CASH.IP|1377|2023-05-17 15:15:00|2023-05-26 20:55:00|33321|78253.2|2.36446|2023-04-27|0.00686|18|5.283786|20|-0.714261|14|2023-04-27|||||||||15.6045|20.18943|17.73766|0.84707|0.07476|0.41905|0.00821|0.00748|0.00713|0.00745|0.00686|0.00704|2.40915|13.78019|12.28117|14.1902|||||||||2163|1634|1798|6977|11056|161319|149775|111847|86557|79281|84522|187410|222841|7649|15648|3635|||||||||0.08461|0.0534|0.05371|0.06605|0.07654|0.14028|0.10519|0.09192|0.06391|0.06438|0.05888|0.07209|0.09469|0.06073|0.08845|0.03909|||||||||-0.06688|-0.04814|-0.0519|-0.08113|-0.07769|-0.14416|-0.12879|-0.09226|-0.07214|-0.05837|-0.06381|-0.07084|-0.05526|-0.0325|-0.05014|-0.04615|252|244|244|260|264|264|264|264|264|264|264|264|253|182|180|191|||||||||||||||||||||||||
2023-05-27 08:23:34|SE.D.NKE.CASH.IP|1340|2023-05-17 15:15:00|2023-05-26 20:55:00||30771.4|11.0548|2023-04-27|0.01236|19|8.854167|8|-1.019677|20|2023-04-27|||||||||58.74696|68.83027|64.47393|51.57393|46.46125|10.46741|0.02075|0.01745|0.01607|0.01561|0.01445|0.01236|26.33285|58.72651|58.21099|62.60183|||||||||24|27|80|164|371|35094|30953|22753|19293|19427|20298|58372|27590|205|146|179|||||||||0.78238|0.48172|0.483|0.27083|0.2009|0.20472|0.1016|0.08859|0.06636|0.06832|0.05961|0.07588|0.26975|0.08756|0.29059|0.07649|||||||||-0.13182|-0.10461|-0.14744|-0.09997|-0.1197|-0.15954|-0.12947|-0.07062|-0.06214|-0.06566|-0.05745|-0.06794|-0.3038|-0.09468|-0.07716|-0.05429|187|159|148|150|171|233|264|264|264|264|264|264|108|29|31|32|||||||||||||||||||||||||
2023-05-27 08:23:35|SE.D.PFE.CASH.IP|1363|2023-05-17 15:15:00|2023-05-26 20:55:00|3762|187497.9|8.04735|2023-04-27|0.02448|19|4.607251|8|-0.820265|13|2023-04-27|||||||||41.9271|62.56012|55.54222|29.51695|18.96524|5.57434|0.02465|0.02456|0.02465|0.02465|0.02466|0.02448|32.5888|49.43662|60.3108|59.25697|||||||||150|151|189|709|1603|141614|156629|142650|108381|112720|123637|309788|79470|470|597|310|||||||||0.61466|0.18742|0.10248|0.08536|0.05279|0.12372|0.08644|0.08308|0.05755|0.05327|0.05843|0.07589|0.11416|0.07398|0.0601|0.05621|||||||||-0.12261|-0.08502|-0.08328|-0.0734|-0.07272|-0.1452|-0.09125|-0.06753|-0.0615|-0.05296|-0.05993|-0.06342|-0.09107|-0.06959|-0.06305|-0.04629|149|117|103|170|180|236|264|264|263|259|263|264|157|77|78|76|||||||||||||||||||||||||
2023-05-27 08:23:36|SE.D.PG.CASH.IP|1224|2023-05-17 15:15:00|2023-05-26 20:55:00||19626.9|11.67516|2023-04-27|0.01051|19|3.673907|8|-1.566757|10|2023-04-27|||||||||71.77387|83.70108|80.24184|60.27743|50.18734|10.6037|0.01462|0.01332|0.01267|0.01238|0.01197|0.01051|26.97285|38.09398|60.68575|83.36753|||||||||21|20|42|267|634|48061|42217|30593|21367|18505|22909|63069|47684|152|233|114|||||||||0.78211|0.496|0.41898|0.25491|0.23762|0.1717|0.0941|0.06443|0.05418|0.04204|0.04259|0.05289|0.20984|0.07147|0.08026|0.08087|||||||||-0.55777|-0.45619|-0.44638|-0.21611|-0.11327|-0.1277|-0.08217|-0.06252|-0.05404|-0.05001|-0.04433|-0.04723|-0.27971|-0.08048|-0.18621|-0.13131|214|195|181|183|168|229|264|264|264|264|264|264|105|29|33|18|||||||||||||||||||||||||
2023-05-27 08:23:37|SH.D.UTX.CASH.IP|1152|2023-05-17 15:15:00|2023-05-26 20:55:00||16774.9|7.01935|2023-04-27|0.0142|19|10.387097|8|-1.596546|20|2023-04-27|||||||||77.64785|95.77069|89.44656|59.22225|53.92095|8.53701|0.02418|0.01945|0.0171|0.01631|0.01535|0.0142|38.7451|58.19668|67.99821|61.13508|||||||||4|3|30|65|233|31167|26050|20267|19455|17442|21251|59566|35981|1003|97|133|||||||||1.06102|0.75447|0.71069|0.40471|0.1866|0.20382|0.08956|0.06613|0.04943|0.05647|0.05269|0.0685|0.32791|0.16176|0.35005|0.14851|||||||||-0.18637|-0.13699|-0.11864|-0.17843|-0.17822|-0.19179|-0.10656|-0.0743|-0.05744|-0.05115|-0.05434|-0.06082|-0.525|-0.14607|-0.15821|-0.34516|166|116|93|119|97|191|264|264|264|264|264|264|68|31|28|23|||||||||||||||||||||||||
2023-05-27 08:23:37|SG.D.TRVUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|17229|6651.3|0.06127|2023-04-27|0.02794|19|1.36955|13|-1.594347|13|2023-04-27||||||||||||||0.13861|0.07044|0.05442|0.04717|0.04304|0.03824|0.02794||||||||||||||||||14328|8066|7058|5534|5652|6449|20267||||||||||||||||||0.25702|0.10575|0.08445|0.06036|0.06172|0.06024|0.07541||||||||||||||||||-0.22788|-0.10806|-0.0783|-0.06582|-0.05777|-0.0611|-0.06467|||||132|264|264|264|264|264|264||||||||||||||0|||||||||||
2023-05-27 08:23:38|SH.D.UNH.CASH.IP|1106|2023-05-17 15:15:00|2023-05-26 20:55:00|48101|8310.6|8.23114|2023-04-27|0.02892|19|19.480519|8|-3.021073|9|2023-04-27|||||||||42.90696|74.35705|59.99383|40.02932|29.85167|8.88905|0.05089|0.04299|0.03955|0.03708|0.03545|0.02892|23.66739|52.45773|56.79668|61.66056|||||||||25|39|211|251|346|28248|22476|15985|14224|12428|14244|37789|12980|98|102|101|||||||||4.3892|0.86428|0.14253|0.28881|0.12588|0.20391|0.1043|0.08138|0.06031|0.06138|0.05858|0.07315|0.17755|0.1078|0.20993|0.07155|||||||||-0.60702|-0.88466|-0.57187|-0.1605|-0.15577|-0.21812|-0.11386|-0.08011|-0.06271|-0.06257|-0.05602|-0.07255|-0.17956|-0.06872|-0.20904|-0.07026|46|30|32|131|149|230|264|264|264|264|264|264|137|65|53|65|||||||||||||||||||||||||
2023-05-27 08:23:39|SH.D.VZ.CASH.IP|1346|2023-05-17 15:15:00|2023-05-26 20:55:00|3500|81792.1|10.37175|2023-04-27|0.02562|18|4.515778|8|-2.223413|11|2023-04-27|||||||||48.72902|64.77463|62.75137|26.6968|18.38455|5.63166|0.02591|0.02581|0.0259|0.0257|0.02562|0.026|21.4813|45.67556|52.07104|55.2845|||||||||67|77|344|1196|3550|158084|162972|129090|112901|105908|112798|280217|78876|549|484|349|||||||||0.55912|0.40952|0.29433|0.09853|0.09178|0.16745|0.10145|0.08163|0.068|0.05427|0.0596|0.08001|0.09821|0.10568|0.05244|0.07744|||||||||-0.14749|-0.09792|-0.11263|-0.12567|-0.08649|-0.13972|-0.10088|-0.07832|-0.06666|-0.06321|-0.06404|-0.06029|-0.11719|-0.08077|-0.04881|-0.08203|182|144|139|192|197|234|264|264|263|262|264|264|136|57|50|67|||||||||||||||||||||||||
2023-05-27 08:23:40|SH.D.VUS.CASH.IP|1292|2023-05-17 15:15:00|2023-05-26 20:55:00|22497|23117.9|10.32574|2023-04-27|0.01327|19|18.128533|8|-2.693936|10|2023-04-27|||||||||62.77351|76.78642|66.64285|55.95395|42.42945|16.60054|0.02347|0.02008|0.01662|0.01547|0.01492|0.01327|31.36032|46.50613|51.53763|77.05725|||||||||36|17|20|110|366|34827|32311|25679|20454|19275|22639|63890|83255|655|386|96|||||||||0.99123|0.48558|0.44706|0.23004|0.18858|0.17098|0.08367|0.06205|0.05325|0.05172|0.04901|0.06367|0.33679|0.11341|0.19307|0.25765|||||||||-0.5911|-0.31098|-0.41274|-0.15318|-0.10952|-0.12556|-0.10487|-0.07585|-0.05273|-0.04948|-0.05023|-0.05013|-0.23355|-0.06964|-0.18009|-0.28488|194|154|142|158|154|243|264|264|264|264|264|264|135|41|39|26|||||||||||||||||||||||||
2023-05-27 08:23:41|SH.D.WAG.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|3000|68148|0.03289|2023-04-27|0.02846|16|1.945977|13|-1.100141|13|2023-04-27||||||||||||||0.03668|0.03035|0.02925|0.02846|0.02848|0.02849|0.0288||||||||||||||||||107048|61950|39195|33105|32832|39138|105391||||||||||||||||||0.26315|0.13877|0.1114|0.07907|0.06904|0.07473|0.09179||||||||||||||||||-0.19394|-0.15099|-0.08812|-0.07866|-0.0735|-0.07591|-0.08565|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:23:42|SH.D.WMT.CASH.IP|1301|2023-05-17 15:15:00|2023-05-26 20:55:00||27321.6|10.00895|2023-04-27|0.00985|19|4.077135|8|-1.83661|20|2023-04-27|||||||||73.61761|86.78962|84.9166|52.22613|36.98923|10.20075|0.0159|0.01339|0.01163|0.01161|0.01095|0.00985|15.56801|54.92287|56.76637|63.96434|||||||||22|105|85|326|653|46046|40886|28881|23340|22940|25698|73967|46442|671|231|182|||||||||0.77914|0.3897|0.42003|0.19524|0.11704|0.19551|0.0674|0.06128|0.04775|0.03729|0.04423|0.0579|0.22498|0.15038|0.12214|0.10383|||||||||-0.09421|-0.10828|-0.11311|-0.08265|-0.10029|-0.11292|-0.07431|-0.05763|-0.04458|-0.04195|-0.04212|-0.04925|-0.3019|-0.03389|-0.031|-0.0558|191|165|138|148|117|218|264|264|264|264|264|264|105|31|30|36|||||||||||||||||||||||||
2023-05-27 08:23:43|UB.D.GOOGUS.CASH.IP|1356|2023-05-17 15:15:00|2023-05-26 20:50:00|12561|89562|2.40824|2023-04-27|0.00952|18|4.234777|20|-1.93255|13|2023-04-27|||||||||21.60208|18.18687|12.73049|1.71665|1.63901|0.05144|0.01127|0.0104|0.01015|0.00978|0.00952|0.0101|4.84993|11.77109|13.37589|13.21788|||||||||816|1127|1359|4527|7423|167729|167649|121140|96104|92420|107266|213489|219515|4007|3479|1930|||||||||0.06995|0.07952|0.0571|0.08429|0.11344|0.22888|0.14781|0.10995|0.08029|0.07963|0.07363|0.07511|0.11105|0.05462|0.05801|0.06596|||||||||-0.06842|-0.06273|-0.08649|-0.08987|-0.09586|-0.1986|-0.1601|-0.10368|-0.09521|-0.07704|-0.0786|-0.07337|-0.07382|-0.08335|-0.08542|-0.06304|210|233|247|250|261|264|264|264|264|264|264|264|229|154|143|137|||||||||||||||||||||||||
2023-05-27 08:23:44|UC.D.NFLX.CASH.IP|1360|2023-05-17 15:15:00|2023-05-26 20:55:00||19773.7|7.2314|2023-04-27|0.039|19|3.384042|8|-8.300869|20|2023-04-27|||||||||36.50666|50.77471|41.51127|17.46471|7.5646|2.90525|0.05965|0.0518|0.05037|0.04774|0.04446|0.039|8.43968|18.6084|23.48695|29.81608|||||||||492|260|463|1937|2718|37697|35925|23051|17624|16228|17312|40480|53723|8357|3405|1953|||||||||0.34574|0.13658|0.1389|0.12172|0.12333|0.2069|0.18467|0.12429|0.11098|0.08935|0.09782|0.11203|0.19121|0.07904|0.07871|0.03362|||||||||-0.27052|-0.14085|-0.12618|-0.12528|-0.10879|-0.23568|-0.17968|-0.12835|-0.10105|-0.09815|-0.08291|-0.10054|-0.20279|-0.12565|-0.10055|-0.04318|159|115|114|220|231|253|264|264|264|264|264|264|192|108|94|121|||||||||||||||0||||||||||
2023-05-27 08:23:46|UB.D.FB.CASH.IP|1375|2023-05-17 15:15:00|2023-05-26 20:55:00||53652.7|2.82144|2023-04-27|0.01235|19|8.995716|20|-1.399425|13|2023-04-27|||||||||26.35977|34.26042|32.98841|4.01168|0.48701|0.0605|0.01869|0.01597|0.01519|0.01354|0.01262|0.01235|5.76876|11.1017|18.06453|18.88313|||||||||1110|810|1488|6288|12817|143430|128113|78025|71524|63874|71123|136459|151785|14084|5290|2648|||||||||0.07564|0.05434|0.06134|0.08813|0.11057|0.193|0.15953|0.12313|0.08605|0.07758|0.07997|0.08184|0.2121|0.10261|0.07013|0.03941|||||||||-0.1033|-0.0652|-0.06424|-0.07667|-0.09322|-0.19251|-0.16603|-0.09604|-0.10141|-0.08287|-0.08159|-0.09784|-0.07216|-0.07253|-0.06149|-0.04321|237|211|207|256|261|264|264|264|264|264|264|264|228|154|150|170|||||||||||||||||||||||||
2023-05-27 08:23:47|UA.D.AMZN.CASH.IP|1377|2023-05-17 15:15:00|2023-05-26 20:55:00|12019|164129.8|2.14853|2023-04-27|0.01007|19|11.460613|20|-4.95639|21|2023-04-27|||||||||8.33573|11.18522|8.65322|0.06607|0.05108|0.03238|0.01191|0.0112|0.01045|0.01029|0.01019|0.01007|2.73026|17.07539|4.21587|10.04517|||||||||2165|1832|2895|11072|20772|337267|318612|217110|174997|175300|188388|380651|409898|46498|30157|7385|||||||||0.08189|0.0649|0.06007|0.08229|0.1008|0.19627|0.16821|0.1213|0.09805|0.08649|0.08846|0.10305|0.19501|0.10624|0.11953|0.05755|||||||||-0.05888|-0.05607|-0.07268|-0.06933|-0.08149|-0.17489|-0.19483|-0.12001|-0.09642|-0.08884|-0.09272|-0.09631|-0.1009|-0.16172|-0.09499|-0.04572|244|226|235|264|264|264|264|264|264|264|264|264|260|182|192|200|||||||||||||||||||||||||
2023-05-27 08:23:47|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:23:48|EC.D.ACCP.CASH.IP|715|2023-05-17 15:15:00|2023-05-26 15:25:00|3133|735.6|0.47182|2023-04-27|0.04572|14|1.168073|7|-0.613299|7|2023-04-27||||||||0.07343|0.05861|0.45559|0.8556|2.46245|0.46034|0.84665|0.04572|0.04759||||||||||||||||1654|911|751|566|482|621|1021|1062|1543||||||||||||||||0.18671|0.11003|0.08947|0.08576|0.06801|0.08238|0.09128|0.07866|0.0726||||||||||||||||-0.1794|-0.11617|-0.09405|-0.06566|-0.07169|-0.08216|-0.0898|-0.10335|-0.0796|||||||||252|252|250|250|249|246|251|252|126|||||||||||||||||||||||||
2023-05-27 08:23:49|SA.D.BABA.CASH.IP|1377|2023-05-17 15:15:00|2023-05-26 20:55:00|8115|99079.1|2.8803|2023-04-27|0.01225|19|9.339723|8|-2.302846|21|2023-04-27|||||||||1.72221|5.5917|8.06362|2.80116|1.23217|0.06283|0.0169|0.01438|0.01374|0.01257|0.01271|0.01225|6.49517|13.04281|17.12979|12.18738|||||||||6981|7204|7590|14906|35082|375304|375518|249555|187891|146517|168401|267375|53586|7217|3387|3151|||||||||0.29078|0.14792|0.09961|0.09441|0.14238|0.23618|0.21744|0.15469|0.12457|0.0916|0.09986|0.09857|0.0818|0.10685|0.07609|0.05147|||||||||-0.07301|-0.07002|-0.074|-0.08272|-0.11802|-0.30007|-0.20671|-0.14277|-0.10031|-0.09813|-0.09698|-0.11215|-0.06097|-0.10608|-0.06139|-0.04297|247|237|239|258|262|263|264|264|264|264|264|264|234|162|176|198|||||||||||||||||||||||||
2023-05-27 08:23:52|SA.D.ACBUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|53.65|49606|7.86615|2023-04-27|2.87966|13|1.718695|13|-2.051724|13|2023-04-27||||||||||||||2.87966|6.89686|9.83838|19.29776|21.94833|22.11558|17.75896||||||||||||||||||56192|61714|49184|31314|29022|27357|35680||||||||||||||||||0.40884|0.2394|0.22914|0.1552|0.16072|0.12969|0.11953||||||||||||||||||-0.51897|-0.34772|-0.275|-0.23425|-0.25972|-0.18381|-0.20622|||||126|225|218|204|202|182|216|||||||||||||||||||||||||
2023-05-27 08:23:53|UA.D.CARUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|16301|1807.3|1.10337|2023-04-27|0.16683|19|1.679883|14|-1.637101|13|2023-04-27||||||||||||||1.37602|0.68042|0.2412|0.60798|0.97398|0.57107|0.16683||||||||||||||||||4273|3282|2508|2176|1808|2071|4939||||||||||||||||||0.42386|0.27883|0.19112|0.158|0.14784|0.13994|0.17544||||||||||||||||||-0.41605|-0.3163|-0.18489|-0.16595|-0.15809|-0.13373|-0.1522|||||132|264|263|261|263|263|263|||||||||||||||||||||||||
2023-05-27 08:23:54|ED.D.BAS.CASH.IP|717|2023-05-17 15:15:00|2023-05-26 15:25:00|4690.5|5995.1|0.02464|2023-04-27|0.02103|15|0.994566|7|-2.292522|7|2023-04-27||||||||0.03472|0.02644|0.02399|0.02279|0.02357|0.02333|0.02322|0.02293|0.02103||||||||||||||||12672|9384|7321|6417|5364|6783|8323|11102|15067||||||||||||||||0.18061|0.09447|0.08027|0.06783|0.07434|0.07993|0.08152|0.09715|0.06649||||||||||||||||-0.18075|-0.10095|-0.08886|-0.0723|-0.06306|-0.07464|-0.0865|-0.08665|-0.07435|||||||||252|252|252|252|251|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:23:56|ED.D.BMW.CASH.IP|716|2023-05-17 15:15:00|2023-05-26 15:25:00|10442|3331.5|0.02987|2023-04-27|0.02422|15|0.898438|12|-0.911392|7|2023-04-27||||||||0.03828|0.03112|0.02743|0.02711|0.02659|0.02702|0.02584|0.02445|0.02422||||||||||||||||4282|2924|2402|2122|2057|2308|3560|4199|7036||||||||||||||||0.15223|0.09626|0.08239|0.06252|0.0586|0.06584|0.06664|0.08292|0.05773||||||||||||||||-0.15955|-0.10589|-0.08049|-0.06164|-0.06423|-0.0767|-0.07479|-0.07882|-0.07314|||||||||252|252|252|252|252|252|251|252|126|||||||||||||||||||||||||
2023-05-27 08:23:57|UA.D.BNTXUS.CASH.IP|1120|2023-05-17 15:15:00|2023-05-26 20:40:00||3037.8|4.11114|2023-04-27|0.12039|16|3.165289|8|-3.61311|8|2023-04-27|||||||||9.88586|18.07388|15.08509|15.26219|30.5235|10.27511|0.15519|0.13067|0.12039|1.25536|0.8647|0.46405|22.9263|50.77052|100|60.88915|||||||||121|79|46|194|232|4111|3357|2503|2022|1873|1462|5166|14671|122|32|7|||||||||0.2735|0.24281|0.25788|0.28|0.32357|0.27045|0.15775|0.12463|0.09272|0.07834|0.07339|0.10063|0.51871|0.92056|||||||||||-0.21627|-0.11285|-0.13039|-0.12996|-0.21506|-0.29271|-0.15725|-0.11739|-0.09639|-0.07829|-0.06682|-0.09735|-0.78226|-1.53846|||222|203|190|181|133|190|264|264|261|263|263|263|37|6|2|5|||||||||||||||||||||||||
2023-05-27 08:23:58|SB.D.CCL.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|1128|374851.8|0.08935|2023-04-27|0.10404|13|2.302632|13|-1.415571|13|2023-04-27||||||||||||||0.10404|0.10449|0.48285|0.48835|0.10412|0.10423|0.10405||||||||||||||||||885883|457512|328872|248213|219770|229427|451159||||||||||||||||||0.45085|0.29667|0.22934|0.19222|0.18433|0.17306|0.17054||||||||||||||||||-0.45734|-0.28905|-0.22502|-0.1872|-0.17986|-0.17755|-0.17005|||||132|264|264|260|256|254|254|||||||||||||||||||||||||
2023-05-27 08:23:59|EJ.D.CSGN.CASH.IP|601|2023-05-17 15:15:00|2023-05-26 15:15:00|79.24|45414.5|0.38469|2023-04-27|0.05392|14|13.882353|7|-2.202073|7|2023-04-27||||||||0.10215|0.07029|0.0602|0.45446|0.057|0.06181|0.06193|0.05392|0.05859||||||||||||||||81057|56073|50445|52259|43483|58625|98219|101820|129841||||||||||||||||0.43248|0.15193|0.12326|0.12059|0.1137|0.12591|0.16098|0.12851|0.07575||||||||||||||||-0.2325|-0.13208|-0.12183|-0.11773|-0.11486|-0.13796|-0.14602|-0.14926|-0.12378|||||||||252|252|252|251|249|251|251|252|84|||||||||||||||||||||||||
2023-05-27 08:23:59|ED.D.DCX.CASH.IP|716|2023-05-17 15:15:00|2023-05-26 15:25:00|7126|11733.1|0.02428|2023-04-27|0.0215|15|1.007774|12|-0.906516|7|2023-04-27||||||||0.03557|0.02736|0.02474|0.02397|0.42142|0.02569|0.02394|0.02365|0.0215||||||||||||||||14263|10368|8745|7996|6715|7813|9618|10725|15262||||||||||||||||0.15672|0.09625|0.08837|0.06817|0.06757|0.08538|0.0697|0.07069|0.06463||||||||||||||||-0.16822|-0.09761|-0.08625|-0.06666|-0.06882|-0.07494|-0.08026|-0.08578|-0.06848|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:00|ED.D.DHERGY.CASH.IP|717|2023-05-17 15:15:00|2023-05-26 15:25:00|3751.5|1255.4|0.21891|2023-04-27|0.07502|15|2.342399|12|-1.371497|7|2023-04-27||||||||0.13746|0.10664|0.10494|0.49334|0.0971|0.10105|0.0969|0.08164|0.07502||||||||||||||||3056|1672|1384|959|1013|1494|2053|2574|3236||||||||||||||||0.33215|0.25257|0.20884|0.14935|0.1583|0.1946|0.20832|0.19832|0.1633||||||||||||||||-0.35842|-0.19162|-0.19013|-0.14985|-0.15234|-0.1552|-0.19705|-0.20378|-0.11749|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:01|SB.D.DAL.CASH.IP|1247|2023-05-17 15:15:00|2023-05-26 20:55:00||43027.2|8.49655|2023-04-27|0.02924|19|4.224464|8|-2.028986|8|2023-04-27|||||||||38.08203|38.89729|28.61282|20.74788|16.8078|4.20304|0.02976|0.02977|0.02995|0.02971|0.02959|0.02924|24.57482|38.25529|46.51696|40.30845|||||||||249|407|2091|2792|4124|120221|138952|93019|66774|54894|63116|164427|12829|2088|1143|1344|||||||||1.47047|0.27228|0.38968|0.12025|0.12977|0.22891|0.20366|0.13118|0.11575|0.09376|0.09768|0.11415|0.10711|0.09664|0.1214|0.10431|||||||||-0.47099|-0.2075|-0.1741|-0.16786|-0.13588|-0.25382|-0.21037|-0.1539|-0.11097|-0.09733|-0.09576|-0.10078|-0.19433|-0.1383|-0.1204|-0.09711|113|112|96|195|205|246|264|264|264|264|264|264|168|76|97|102|||||||||||||||||||||||||
2023-05-27 08:24:02|ED.D.DBK.CASH.IP|716|2023-05-17 15:15:00|2023-05-26 15:25:00|975|30636.9|0.02807|2023-04-27|0.02143|15|2.129481|7|-2.675067|7|2023-04-27||||||||0.0479|0.03346|0.03005|0.02823|0.42543|0.02972|0.02825|0.02517|0.02143||||||||||||||||60579|37045|30084|29091|28180|33532|44822|45586|66915||||||||||||||||0.32568|0.15094|0.11183|0.13083|0.12729|0.13361|0.12323|0.1113|0.08954||||||||||||||||-0.26713|-0.14125|-0.13343|-0.11212|-0.11832|-0.11812|-0.12977|-0.13958|-0.09993|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:03|ED.D.LHAG.CASH.IP|717|2023-05-17 15:15:00|2023-05-26 15:25:00|919.8|10694.1|0.04418|2023-04-27|0.03218|15|2.774566|10|-0.922949|7|2023-04-27||||||||0.07151|0.05099|0.04533|0.04444|0.04451|0.0464|0.04083|0.03517|0.03218||||||||||||||||18120|11319|8760|8561|7517|8716|10673|12943|19966||||||||||||||||0.22931|0.13561|0.10807|0.11638|0.09475|0.10363|0.09234|0.09679|0.08721||||||||||||||||-0.23912|-0.14889|-0.10916|-0.09403|-0.09586|-0.083|-0.10795|-0.11354|-0.09051|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:04|SB.D.D.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|4986|31501.2|0.02477|2023-04-27|0.01901|19|1.231263|13|-0.645277|13|2023-04-27||||||||||||||0.03745|0.02584|0.02356|0.02075|0.02068|0.02049|0.01901||||||||||||||||||38259|23023|22044|16277|17321|20911|48778||||||||||||||||||0.22346|0.12718|0.09575|0.07836|0.07753|0.08172|0.09876||||||||||||||||||-0.18894|-0.13181|-0.10893|-0.07615|-0.07187|-0.09827|-0.07877|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:05|EJ.D.DUFNSW.CASH.IP|600|2023-05-17 15:15:00|2023-05-26 15:15:00|4195|2676.7|0.22461|2023-04-27|0.05276|15|2.073733|7|-0.581542|7|2023-04-27||||||||0.49277|3.31312|4.24256|5.44993|6.08988|1.32222|2.07639|0.84386|0.05276||||||||||||||||1691|1147|894|719|929|1191|1370|1692|2242||||||||||||||||0.16998|0.09166|0.07368|0.06775|0.05787|0.07966|0.07539|0.0726|0.05571||||||||||||||||-0.1299|-0.07869|-0.07502|-0.06092|-0.06183|-0.06333|-0.0652|-0.07543|-0.07061|||||||||251|246|239|241|232|237|247|252|82|||||||||||||||||||||||||
2023-05-27 08:24:06|SB.D.EQR.CASH.IP|598|2023-05-17 15:15:00|2023-05-26 19:55:00|5963|9341.4|0.04592|2023-04-27|0.02828|19|2.383333|13|-0.712628|14|2023-04-27||||||||||||||0.12401|0.05808|0.04521|0.04034|0.03785|0.03367|0.02828||||||||||||||||||10155|8398|8118|6488|6546|7323|24332||||||||||||||||||0.28145|0.11849|0.08938|0.08035|0.07883|0.08347|0.10474||||||||||||||||||-0.16431|-0.14159|-0.08907|-0.07237|-0.07252|-0.0826|-0.08895|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:08|UB.D.EXPE.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|9634|16206|0.0645|2023-04-27|0.03459|19|0.844951|13|-0.878811|14|2023-04-27||||||||||||||0.13471|0.07245|0.05604|0.052|0.0475|0.0428|0.03459||||||||||||||||||22489|14402|11559|9674|10582|12430|31680||||||||||||||||||0.25367|0.15897|0.1368|0.10267|0.09223|0.09007|0.11352||||||||||||||||||-0.25441|-0.16805|-0.12166|-0.10222|-0.0931|-0.08885|-0.10387|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:09|SC.D.FRT.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|8705|2447.8|0.13053|2023-04-27|0.06786|19|1.022077|13|-0.572305|14|2023-04-27||||||||||||||0.28009|0.14754|0.48641|0.09061|0.85094|0.83517|0.06786||||||||||||||||||1930|2265|1811|1515|1747|1862|6834||||||||||||||||||0.25509|0.1172|0.08991|0.07337|0.07294|0.08113|0.09233||||||||||||||||||-0.13787|-0.13519|-0.09155|-0.06624|-0.07858|-0.08111|-0.08329|||||132|264|264|262|263|264|264|||||||||||||||||||||||||
2023-05-27 08:24:10|SC.D.F.CASH.IP|1343|2023-05-17 15:15:00|2023-05-26 20:55:00|1199|272970.5|6.25848|2023-04-27|0.0812|15|47.596154|8|-1.512739|13|2023-04-27|||||||||38.8578|70.76501|53.69763|19.61101|7.28404|1.43729|0.08185|0.0812|0.08166|0.08163|0.08161|0.08162|20.69095|23.41413|24.71799|16.98786|||||||||720|352|1832|6894|17619|480848|596854|441453|370877|324967|365846|857558|162556|6530|3311|3305|||||||||2.5418|0.22006|0.22699|0.162|0.13386|0.24995|0.20985|0.14788|0.12672|0.10787|0.11719|0.13987|0.17653|0.08738|0.10174|0.10161|||||||||-0.35336|-0.14605|-0.13498|-0.14757|-0.14901|-0.29354|-0.21584|-0.14715|-0.12905|-0.10901|-0.13211|-0.12774|-0.11531|-0.09736|-0.09277|-0.08048|112|102|101|159|153|227|264|262|249|242|230|248|136|60|69|71|||||||||||||||||||||||||
2023-05-27 08:24:11|SC.D.GMUS.CASH.IP|1302|2023-05-17 15:15:00|2023-05-26 20:55:00||53198.8|9.47406|2023-04-27|0.02871|15|5.402985|8|-1.99422|13|2023-04-27|||||||||37.51582|57.93979|46.03671|21.69254|22.86624|4.93067|0.02926|0.02871|0.02893|0.02893|0.02893|0.0289|15.23359|41.86873|57.57929|45.68004|||||||||156|189|1757|1995|5074|131441|145434|102976|75801|70306|80945|197857|38670|3344|622|972|||||||||0.68473|0.19692|0.322|0.14613|0.14044|0.24332|0.17752|0.13221|0.10154|0.0963|0.10413|0.11011|0.11346|0.10847|0.12553|0.11213|||||||||-0.20188|-0.18261|-0.15556|-0.12322|-0.16322|-0.27408|-0.19982|-0.12291|-0.10522|-0.09954|-0.10273|-0.09817|-0.11951|-0.10064|-0.12264|-0.16888|157|137|127|177|181|252|264|264|264|264|264|264|159|79|80|79|||||||||||||||||||||||||
2023-05-27 08:24:13|UB.D.GILD.CASH.IP|1045|2023-05-17 15:15:00|2023-05-26 20:15:00||23099.4|8.07205|2023-04-27|0.01491|19|7.189542|20|-7.740235|20|2023-04-27|||||||||29.85541|39.82337|44.76213|37.17742|32.43739|9.90483|0.02132|0.01905|0.01713|0.01642|0.01554|0.01491|14.08892|37.39664|14.23303|62.81164|||||||||10|5|19|105|301|22385|22539|19944|14899|14958|18702|56892|243555|256|218|139|||||||||0.15455|0.11821|0.12348|0.19347|0.11642|0.17146|0.09968|0.07122|0.05675|0.06026|0.05535|0.07216|0.89644|0.53183|0.19158|0.36533|||||||||-0.08939|-0.07814|-0.08728|-0.09464|-0.20026|-0.18426|-0.10026|-0.07184|-0.07168|-0.06037|-0.05993|-0.07284|-0.55132|-0.35718|-0.5266|-0.58669|206|206|174|144|90|205|264|264|264|264|264|264|66|27|22|16|||||||||||||||||||||||||
2023-05-27 08:24:14|SC.D.HLTUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|13806|10663.2|0.06096|2023-04-27|0.02775|19|1.380849|13|-0.712556|14|2023-04-27||||||||||||||0.12884|0.06311|0.05253|0.04209|0.04014|0.03686|0.02775||||||||||||||||||12435|11194|8565|7847|8357|11264|27142||||||||||||||||||0.28557|0.11506|0.08543|0.07014|0.07493|0.0763|0.08361||||||||||||||||||-0.16169|-0.13745|-0.0903|-0.07746|-0.07408|-0.07513|-0.07767|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:15|SD.D.JKSUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|4502|6680.2|0.68572|2023-04-27|0.27167|14|2.084257|13|-2.652632|13|2023-04-27||||||||||||||0.48788|0.27167|1.72474|1.33871|2.08315|2.08416|2.77061||||||||||||||||||8658|4668|3338|2004|1821|2099|6056||||||||||||||||||0.5096|0.26036|0.18275|0.13655|0.11238|0.1235|0.12562||||||||||||||||||-0.4612|-0.27073|-0.1745|-0.13201|-0.13636|-0.12759|-0.12355|||||132|262|263|261|263|259|264|||||||||||||||||||||||||
2023-05-27 08:24:15|SD.D.JMIAUS.CASH.IP|602|2023-05-17 15:15:00|2023-05-26 19:55:00|273|26478.4|0.25834|2023-04-27|0.33279|15|8.461538|13|-4.225352|13|2023-04-27||||||||||||||0.33449|0.33629|0.33279|0.33526|0.33578|3.26735|2.55545||||||||||||||||||57910|24914|19619|17110|14185|16545|37545||||||||||||||||||1.08969|0.47952|0.41782|0.38638|0.33891|0.37691|0.39006||||||||||||||||||-0.83222|-0.51465|-0.35137|-0.3881|-0.34748|-0.33461|-0.34592|||||132|239|193|153|140|136|135|||||||||||||||||||||||||
2023-05-27 08:24:16|EG.D.KPN.CASH.IP|714|2023-05-17 15:15:00|2023-05-26 15:25:00|324.4|12154.3|2.14222|2023-04-27|0.03544|14|0.709001|7|-0.433302|7|2023-04-27||||||||0.04815|0.04228|0.844|2.12362|2.64756|2.48834|0.85022|0.03544|0.87108||||||||||||||||28279|18323|16775|11936|11558|13808|22415|21841|29501||||||||||||||||0.14853|0.08564|0.06877|0.05617|0.06122|0.05988|0.064|0.07028|0.05924||||||||||||||||-0.1229|-0.07621|-0.06566|-0.05644|-0.05813|-0.06111|-0.07852|-0.0609|-0.06163|||||||||252|251|249|240|230|245|246|247|120|||||||||||||||||||||||||
2023-05-27 08:24:17|SD.D.LMT.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|44825|5282.4|0.07026|2023-04-27|0.03429|19|0.929897|13|-0.808119|13|2023-04-27||||||||||||||0.12604|0.06361|0.05435|0.04674|0.04302|0.04131|0.03429||||||||||||||||||12830|7459|5582|4297|4606|5111|16730||||||||||||||||||0.22847|0.08995|0.0669|0.05595|0.04791|0.05141|0.0584||||||||||||||||||-0.17857|-0.09313|-0.07246|-0.0471|-0.05607|-0.0496|-0.06112|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:18|EC.D.MCA.CASH.IP|717|2023-05-17 15:15:00|2023-05-26 15:25:00|84540|435|0.01471|2023-04-27|0.01243|10|0.907524|7|-0.521128|7|2023-04-27||||||||0.01894|0.0138|0.01306|0.01243|0.01257|0.01322|0.01354|0.01295|0.01392||||||||||||||||535|336|301|246|208|303|429|462|477||||||||||||||||0.13288|0.07461|0.06661|0.0556|0.04564|0.05653|0.07602|0.07726|0.07092||||||||||||||||-0.1246|-0.0683|-0.05939|-0.05965|-0.0457|-0.06668|-0.08367|-0.08103|-0.07202|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:19|UC.D.MRNAUS.CASH.IP|1296|2023-05-17 15:15:00|2023-05-26 20:50:00||10459.9|8.26732|2023-04-27|0.04626|19|2.9653|10|-6.637677|13|2023-04-27|||||||||58.44966|72.81633|68.50104|45.28072|26.7638|8.02845|0.08374|0.07416|0.06975|0.06502|0.062|0.04626|33.38163|45.58818|43.59236|48.88481|||||||||195|66|163|1209|1350|25527|19659|13399|11369|11719|10089|27049|30413|158|190|300|||||||||0.25733|0.1127|0.23822|0.2807|0.2078|0.39742|0.19947|0.15607|0.1255|0.10111|0.0925|0.11094|0.09676|0.01351|0.08487|0.15241|||||||||-0.34651|-0.13173|-0.18287|-0.3315|-0.20434|-0.41254|-0.22346|-0.13731|-0.12269|-0.10342|-0.09579|-0.12605|-0.19797|-0.14135|-0.11464|-0.14967|150|135|126|162|147|217|264|264|264|264|264|264|139|44|53|78|||||||||||||||||||||||||
2023-05-27 08:24:21|EJ.D.NESN.CASH.IP|601|2023-05-17 15:15:00|2023-05-26 15:15:00|11222|4890|0.1882|2023-04-27|0.01867|14|3.678571|7|-0.583761|7|2023-04-27||||||||0.02699|0.02204|0.02112|0.02134|0.02051|0.02156|0.02037|0.01867|0.01874||||||||||||||||7572|6312|5399|4533|4332|5747|7424|7926|8301||||||||||||||||0.16221|0.08012|0.05955|0.05104|0.04995|0.05439|0.06766|0.06753|0.04945||||||||||||||||-0.11344|-0.06532|-0.06442|-0.05111|-0.05206|-0.06186|-0.06335|-0.06238|-0.05513|||||||||252|252|252|252|252|252|252|252|84|||||||||||||||||||||||||
2023-05-27 08:24:22|SE.D.NIOUS.CASH.IP|1372|2023-05-17 15:20:00|2023-05-26 20:55:00|769|237109.6|2.41985|2023-04-27|0.11091|18|1.698302|13|-1.906578|13|2023-04-27|||||||||5.27528|7.76817|8.36929|6.16228|2.07921|2.13259|0.11135|0.11131|0.11119|0.11097|0.11091|0.11099|14.40782|29.43289|8.21991|1.91785|||||||||9659|5128|4876|9458|25973|617053|672103|419034|330927|245504|230718|442619|37602|5589|6492|9256|||||||||0.30437|0.17442|0.14285|0.1514|0.20973|0.44819|0.32373|0.26376|0.20993|0.17782|0.13582|0.15645|0.12914|0.13804|0.1103|0.14513|||||||||-0.16414|-0.18252|-0.14541|-0.16031|-0.1837|-0.51932|-0.40022|-0.26341|-0.18366|-0.17675|-0.15978|-0.15721|-0.14928|-0.14285|-0.12741|-0.14385|215|184|158|199|204|250|264|259|257|249|235|246|154|75|74|112|||||||||||||||||||||||||
2023-05-27 08:24:22|EJ.D.NOV.CASH.IP|600|2023-05-19 07:00:00|2023-05-26 15:15:00|8911|6766.6|0.0134|2023-04-27|0.01229|11|3.885057|7|-0.724246|7|2023-04-27||||||||0.01751|0.01329|0.0124|0.0123|0.01229|0.0132|0.01288|0.01238|0.01284||||||||||||||||10323|7429|5825|4631|4763|6289|11064|11701|13105||||||||||||||||0.15508|0.07108|0.05505|0.04943|0.04565|0.0526|0.07626|0.05977|0.05025||||||||||||||||-0.11077|-0.05987|-0.05045|-0.04203|-0.0395|-0.04902|-0.08018|-0.05954|-0.06178|||||||||252|252|252|251|252|252|252|252|84|||||||||||||||||||||||||
2023-05-27 08:24:23|KA.D.OCDO.CASH.IP|716|2023-05-17 15:15:00|2023-05-26 15:25:00|407.8|6758.2|0.23906|2023-04-27|0.08896|15|3.757416|7|-2.160381|7|2023-04-27||||||||0.18893|0.13638|0.128|0.91493|0.1199|0.51715|0.11374|0.098|0.08896||||||||||||||||8747|5027|3950|3594|3237|6519|5395|5689|11517||||||||||||||||0.42457|0.20487|0.18508|0.15508|0.15352|0.19865|0.20052|0.18531|0.15467||||||||||||||||-0.3436|-0.24944|-0.18804|-0.14291|-0.14807|-0.16634|-0.18842|-0.21198|-0.16284|||||||||251|252|250|252|251|252|251|252|126|||||||||||||||||||||||||
2023-05-27 08:24:24|UC.D.ORLY.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|92261|2352|0.78668|2023-04-27|0.08404|19|1.32501|13|-0.610868|13|2023-04-27||||||||||||||0.24077|0.51066|0.49607|1.64487|0.85474|0.47593|0.08404||||||||||||||||||2471|1917|1154|797|935|1199|3272||||||||||||||||||0.21807|0.08539|0.07158|0.05609|0.06061|0.04914|0.07687||||||||||||||||||-0.14744|-0.09357|-0.06749|-0.04902|-0.06224|-0.06108|-0.06857|||||132|263|264|260|264|262|264||||||||||||||0|||||||||||
2023-05-27 08:24:25|SE.D.PLTRUS.CASH.IP|1376|2023-05-17 15:20:00|2023-05-26 20:55:00|1369|550956.3|1.77912|2023-04-27|0.12033|18|160.248447|8|-3.240741|13|2023-04-27|||||||||28.03308|29.97721|23.41441|14.70257|5.29167|2.74337|0.12093|0.12062|0.51107|0.12069|0.12033|0.53192|18.62731|21.55673|19.05332|18.35123|||||||||1732|1370|1606|5656|19002|313473|306113|238952|170324|169647|155389|330569|35265|4265|3110|2926|||||||||7.76999|0.15826|0.17965|0.23953|0.2722|0.43398|0.25899|0.2261|0.17682|0.18334|0.16316|0.17695|0.28517|0.12248|0.16596|0.15629|||||||||-0.20112|-0.19763|-0.18028|-0.18944|-0.24927|-0.37547|-0.3452|-0.22791|-0.18825|-0.16081|-0.1629|-0.19073|-0.14931|-0.13506|-0.1378|-0.15491|177|148|147|193|175|232|264|258|256|243|244|243|130|84|74|110|||||||||||||||||||||||||
2023-05-27 08:24:26|UC.D.PYPLVUS.CASH.IP|1371|2023-05-17 15:20:00|2023-05-26 20:55:00|6025|53633.8|4.94718|2023-04-27|0.01476|18|1.353913|13|-1.334951|20|2023-04-27|||||||||42.49137|46.89431|56.447|30.4213|14.68595|4.65476|0.01873|0.01657|0.01635|0.01573|0.01476|0.01501|23.75392|35.85862|37.01199|30.69977|||||||||424|281|214|1064|1438|59841|58946|43541|31407|30188|34324|83870|137012|262|381|459|||||||||0.15185|0.13282|0.09544|0.10706|0.11225|0.24265|0.13689|0.12471|0.0835|0.08578|0.08243|0.09556|0.08868|0.03466|0.08046|0.06947|||||||||-0.13942|-0.07766|-0.06692|-0.08266|-0.10462|-0.187|-0.18871|-0.11955|-0.08634|-0.08755|-0.08753|-0.0879|-0.1241|-0.04782|-0.08039|-0.09129|204|165|151|205|214|242|264|264|264|264|264|264|157|70|76|108|||||||||||||||||||||||||
2023-05-27 08:24:28|UC.D.PTONUS.CASH.IP|1067|2023-05-17 09:25:00|2023-05-26 20:45:00||37116.9|6.2211|2023-04-27|0.09568|14|3.157895|8|-3.752182|13|2023-04-27|||||||||48.13185|52.5641|54.63896|53.37312|28.05053|5.46461|0.09568|0.09576|0.09707|0.09587|0.09734|0.09777|32.11587|43.58023|42.73455|49.21685|||||||||83|147|571|466|1294|57471|57406|38145|32702|30463|28909|83740|47997|394|775|890|||||||||1.41598|0.08617|0.38404|0.33207|0.40671|0.55321|0.401|0.31552|0.23702|0.21218|0.20547|0.25558|0.40549|0.24102|0.13037|0.17786|||||||||-0.54933|-0.76258|-1.28782|-0.37332|-0.45558|-0.57077|-0.44349|-0.29776|-0.26149|-0.22795|-0.21653|-0.23437|-0.56264|-0.23082|-0.50265|-0.1818|30|33|26|102|99|196|264|264|264|264|263|263|95|37|26|49|||||||||||||||||||||||||
2023-05-27 08:24:29|KA.D.RIO.CASH.IP|715|2023-05-17 15:20:00|2023-05-26 15:25:00|4928.5|5307.2|0.02688|2023-04-27|0.02895|15|1.012841|12|-0.884623|7|2023-04-27||||||||0.0484|0.03696|0.03616|0.0343|0.03307|0.03618|0.03547|0.02997|0.02895||||||||||||||||5414|3548|3773|3404|4825|6100|7152|18182|13133||||||||||||||||0.17948|0.09566|0.08181|0.08442|0.07791|0.10543|0.11526|0.10385|0.08142||||||||||||||||-0.17541|-0.09164|-0.07643|-0.06898|-0.0724|-0.08782|-0.13382|-0.11918|-0.08357|||||||||252|252|251|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:30|EJ.D.ROG.CASH.IP|600|2023-05-19 07:00:00|2023-05-26 15:15:00|29120|1846.1|0.0226|2023-04-27|0.02015|14|0.965216|7|-0.676036|7|2023-04-27||||||||0.02862|0.02296|0.02194|0.02149|0.02138|0.02208|0.02121|0.02015|0.02081||||||||||||||||2849|2128|2188|1499|1447|1842|3244|3220|3631||||||||||||||||0.12899|0.07435|0.06389|0.05822|0.05022|0.04729|0.06725|0.06532|0.04131||||||||||||||||-0.11775|-0.07005|-0.06165|-0.04938|-0.05227|-0.05156|-0.07679|-0.06808|-0.06339|||||||||252|252|252|252|248|251|252|252|84|||||||||||||||||||||||||
2023-05-27 08:24:32|KA.D.RR.CASH.IP|716|2023-05-17 15:15:00|2023-05-26 15:25:00|149.05|80171.7|0.61861|2023-04-27|0.04334|14|1.254125|7|-0.820479|7|2023-04-27||||||||0.08385|0.06082|0.45267|0.05287|0.05323|0.44958|0.04819|0.04334|0.04351||||||||||||||||96064|57490|51758|38017|133907|60972|87077|134866|131828||||||||||||||||0.24137|0.11772|0.09643|0.09069|0.10016|0.10329|0.10251|0.10449|0.08375||||||||||||||||-0.21621|-0.1246|-0.09043|-0.08628|-0.09175|-0.09688|-0.12508|-0.10864|-0.09994|||||||||252|252|251|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:32|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:34|ED.D.SAPG.CASH.IP|716|2023-05-17 15:20:00|2023-05-26 15:25:00|12246|9830.8|0.02585|2023-04-27|0.02356|14|1.42305|7|-0.751617|7|2023-04-27||||||||0.03276|0.0278|0.02598|0.02515|0.02445|0.02559|0.02696|0.02356|0.02427||||||||||||||||13962|6822|7673|5163|6129|7387|13825|12854|17132||||||||||||||||0.1504|0.07529|0.06682|0.05826|0.05542|0.08423|0.08715|0.07729|0.06412||||||||||||||||-0.123|-0.08642|-0.06814|-0.0624|-0.05485|-0.05908|-0.07979|-0.07527|-0.0731|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:35|SG.D.SAP.CASH.IP|601|2023-05-17 15:20:00|2023-05-26 19:55:00|13140|1142.7|0.05185|2023-04-27|0.0298|19|0.681818|13|-0.415751|19|2023-04-27||||||||||||||0.0897|0.0419|0.04709|0.04191|0.03941|0.03438|0.0298||||||||||||||||||1934|1236|1205|541|575|622|3011||||||||||||||||||0.11445|0.08491|0.07312|0.05186|0.04702|0.04588|0.06258||||||||||||||||||-0.1112|-0.08391|-0.07882|-0.04869|-0.04682|-0.0448|-0.04989|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:35|ED.D.SIEGn.CASH.IP|715|2023-05-17 15:20:00|2023-05-26 15:25:00|15658|8176.2|0.02319|2023-04-27|0.01914|15|1.138257|12|-1.027397|7|2023-04-27||||||||0.03097|0.02571|0.02339|0.02232|0.02253|0.02298|0.02276|0.02084|0.01914||||||||||||||||10234|5826|5873|3573|3494|4452|6306|6686|9956||||||||||||||||0.16837|0.0938|0.08213|0.06415|0.05842|0.06485|0.07583|0.08662|0.05701||||||||||||||||-0.15729|-0.0863|-0.07837|-0.06409|-0.06822|-0.07201|-0.07605|-0.0991|-0.06151|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:36|EC.D.GLEFP.CASH.IP|716|2023-05-17 15:20:00|2023-05-26 15:25:00|2387.5|6486.8|0.0345|2023-04-27|0.02877|15|1.355014|7|-0.847657|7|2023-04-27||||||||0.04882|0.04006|0.03459|0.03347|0.03323|0.0335|0.03303|0.03049|0.02877||||||||||||||||9331|5718|4696|3697|4040|4414|6796|7071|9028||||||||||||||||0.2215|0.15565|0.1049|0.11467|0.12159|0.1153|0.11835|0.12205|0.0956||||||||||||||||-0.24539|-0.12506|-0.14366|-0.10504|-0.10237|-0.08927|-0.10197|-0.12445|-0.10523|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:37|UD.D.TSLA.CASH.IP|1376|2023-05-17 15:20:00|2023-05-26 20:55:00|19406|273590.3|0.02748|2023-04-27|0.01176|19|2.491294|12|-3.25399|20|2023-04-27|||||||||0.05814|0.05416|0.05944|0.03932|0.0378|0.0257|0.0154|0.01363|0.01317|0.01286|0.01187|0.01176|0.40548|0.46914|0.02808|0.02598|||||||||19876|11133|11486|43121|67538|654287|760180|568294|436328|382126|394062|524792|153257|19180|18852|17641|||||||||0.12108|0.07813|0.08682|0.10907|0.12264|0.23947|0.23422|0.19993|0.16028|0.12113|0.12164|0.11457|0.06586|0.04338|0.04237|0.04507|||||||||-0.12257|-0.08606|-0.09326|-0.12454|-0.12396|-0.27734|-0.2753|-0.17834|-0.14741|-0.13396|-0.12796|-0.13859|-0.09287|-0.05283|-0.05634|-0.05536|264|264|264|264|264|264|264|264|264|264|264|264|264|226|227|228||||||||||||||||0|||||||||
2023-05-27 08:24:39|EC.D.FP.CASH.IP|716|2023-05-17 15:20:00|2023-05-26 15:25:00|5579|5652.6|0.02459|2023-04-27|0.01986|15|0.801673|7|-0.763624|7|2023-04-27||||||||0.02786|0.0232|0.02189|0.02085|0.02113|0.02071|0.02097|0.02048|0.01986||||||||||||||||7365|4650|4248|3462|3226|4211|7731|8070|8288||||||||||||||||0.13511|0.09572|0.0721|0.06845|0.06288|0.06984|0.10267|0.10212|0.07479||||||||||||||||-0.13991|-0.10056|-0.087|-0.07308|-0.06344|-0.07712|-0.10824|-0.10483|-0.07373|||||||||252|252|252|252|252|252|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:40|SH.D.UBERUS.CASH.IP|1307|2023-05-17 15:20:00|2023-05-26 20:55:00|3851|89678.3|9.28849|2023-04-27|0.03208|17|27.331976|8|-2.337496|16|2023-04-27|||||||||49.07572|54.20111|54.892|26.42537|16.63864|4.17349|0.0322|0.0321|0.03221|0.03208|0.03209|0.03236|18.44235|32.35916|47.90558|38.29784|||||||||181|279|284|1382|3731|147451|185963|131710|152159|106585|101858|249384|48681|22946|891|644|||||||||2.82359|0.10939|0.13729|0.15069|0.12323|0.2641|0.21006|0.16378|0.13215|0.12578|0.10162|0.13246|0.10121|0.14943|0.12193|0.08075|||||||||-0.23143|-0.17173|-0.16048|-0.14633|-0.11819|-0.22645|-0.21531|-0.1397|-0.14715|-0.12531|-0.11255|-0.11478|-0.09163|-0.10673|-0.11012|-0.12818|122|91|88|191|189|248|264|264|264|264|264|264|191|90|90|76|||||||||||||||||||||||||
2023-05-27 08:24:41|EG.D.ULNA.CASH.IP|0|none|||0|0|2023-04-13|0.04061|14|1.409043|7|-1.497038|7|2023-04-13||||||||0.07354|0.05754|0.05034|0.04706|0.04738|0.04868|0.0462|0.04061|0.06233||||||||||||||||1639|1135|902|787|608|820|1236|1482|1595||||||||||||||||0.31235|0.1763|0.14908|0.12068|0.10694|0.13944|0.13319|0.12195|0.09906||||||||||||||||-0.29474|-0.13725|-0.14407|-0.11266|-0.12278|-0.10231|-0.1358|-0.14127|-0.1026|||||||||132|132|132|132|131|132|132|132|66|||||||||||||||||||||||||
2023-05-27 08:24:41|KA.D.ULVR.CASH.IP|715|2023-05-17 15:20:00|2023-05-26 15:25:00|4169.5|7332.4|0.01816|2023-04-27|0.0154|15|0.689967|7|-0.594248|7|2023-04-27||||||||0.02609|0.01929|0.01917|0.01761|0.01778|0.01812|0.01824|0.01572|0.0154||||||||||||||||7873|4509|4233|4104|3574|4142|7902|11968|8429||||||||||||||||0.0942|0.0633|0.05154|0.04796|0.03863|0.05076|0.06829|0.05208|0.04369||||||||||||||||-0.09567|-0.05873|-0.04099|-0.04153|-0.04458|-0.04553|-0.0554|-0.05598|-0.04355|||||||||252|252|251|252|252|251|252|252|126|||||||||||||||||||||||||
2023-05-27 08:24:42|SH.D.UPS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|17151|17415.6|0.03644|2023-04-27|0.01869|19|1.234054|13|-1.160201|18|2023-04-27||||||||||||||0.06501|0.03945|0.03116|0.02659|0.02424|0.02245|0.01869||||||||||||||||||42096|25607|15386|13763|13944|19315|41725||||||||||||||||||0.24925|0.10396|0.07477|0.06248|0.05871|0.06839|0.07026||||||||||||||||||-0.15107|-0.13003|-0.07686|-0.06107|-0.06451|-0.07991|-0.06946|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:43|UD.D.VRMUS.CASH.IP|598|2023-05-17 15:20:00|2023-05-26 19:55:00|78.51|13768.8|19.68005|2023-04-27|10.48267|13|5.067416|13|-2.325581|17|2023-04-27||||||||||||||10.48267|16.84281|25.37383|37.35803|37.51584|39.61967|14.81809||||||||||||||||||22287|18216|10761|9385|9522|10010|23063||||||||||||||||||0.43907|0.30947|0.20796|0.142|0.12408|0.1437|0.2637||||||||||||||||||-0.96604|-0.68971|-0.53536|-0.5844|-0.42438|-0.53299|-0.46022|||||126|231|206|209|171|174|198|||||||||||||||||||||||||
2023-05-27 08:24:44|SB.D.DIS.CASH.IP|1374|2023-05-17 15:20:00|2023-05-26 20:55:00|8833|50704|6.8262|2023-04-27|0.01228|19|22.468354|8|-1.387375|20|2023-04-27|||||||||43.16601|56.45825|45.4533|23.13125|12.8555|5.5862|0.01739|0.01499|0.01393|0.01289|0.01266|0.01228|15.90098|35.44152|42.93036|42.52526|||||||||178|155|186|906|1913|54485|66781|47454|38917|36677|43255|98454|21234|751|448|605|||||||||0.91123|0.23922|0.18641|0.09672|0.11558|0.15215|0.12239|0.09888|0.07211|0.06509|0.06688|0.07852|0.10095|0.02852|0.03615|0.06132|||||||||-0.14462|-0.09345|-0.08879|-0.06611|-0.08741|-0.13205|-0.13478|-0.09976|-0.07244|-0.06698|-0.07137|-0.07057|-0.11594|-0.0741|-0.06597|-0.06482|201|151|166|209|221|255|264|264|264|264|264|264|203|116|105|106|||||||||||||||||||||||||
2023-05-27 08:24:46|SH.D.WFC.CASH.IP|1150|2023-05-17 15:20:00|2023-05-26 20:55:00||113245.2|6.86945|2023-04-27|0.02523|18|31.033333|8|-1.819947|13|2023-04-27|||||||||50.18624|55.77615|45.39143|18.33998|19.32537|4.58286|0.02544|0.02534|0.02524|0.02542|0.02523|0.0253|15.91222|50.94958|48.68544|36.37167|||||||||186|253|1073|3467|4356|211922|241875|167512|140476|138964|145832|356690|58323|6933|515|703|||||||||5.24147|0.17409|0.26239|0.15712|0.13817|0.23682|0.14585|0.11906|0.0894|0.08836|0.08544|0.08551|0.15303|0.07565|0.08055|0.09087|||||||||-0.31798|-0.36168|-0.15734|-0.18544|-0.10571|-0.24147|-0.17261|-0.1182|-0.09682|-0.08546|-0.09777|-0.09138|-0.13281|-0.0777|-0.13985|-0.09607|85|65|78|161|188|247|264|264|264|263|264|264|171|59|72|80|||||||||||||||||||||||||
2023-05-27 08:24:47|UD.D.WYNN.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|10112|18128.5|0.06805|2023-04-27|0.03026|19|1.449818|13|-2.145422|13|2023-04-27||||||||||||||0.11648|0.0623|0.04737|0.04775|0.04309|0.03886|0.03026||||||||||||||||||29376|17080|14282|10911|12898|9929|27840||||||||||||||||||0.3399|0.17341|0.11595|0.10906|0.10174|0.08062|0.10447||||||||||||||||||-0.31578|-0.18458|-0.12002|-0.10229|-0.09234|-0.08664|-0.0955|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:24:48|UD.D.ZMUS.CASH.IP|1272|2023-05-17 15:20:00|2023-05-26 20:55:00|6632|21840|7.64338|2023-04-27|0.03278|19|4.054054|17|-1.968616|13|2023-04-27|||||||||56.78669|82.56607|72.21446|52.16291|36.03276|7.56193|0.05984|0.05019|0.04374|0.04265|0.03955|0.03278|14.97914|30.74857|47.42794|54.94054|||||||||76|109|115|346|695|16555|18689|16390|14777|20965|16610|36088|43467|199|330|289|||||||||0.20806|0.13397|0.15262|0.14487|0.25289|0.26163|0.17975|0.15347|0.13511|0.13639|0.10131|0.11278|0.25484|0.11032|0.04816|0.01626|||||||||-0.16629|-0.18395|-0.20311|-0.17711|-0.19557|-0.31128|-0.22396|-0.14458|-0.10837|-0.13518|-0.12002|-0.13316|-0.36899|-0.15221|-0.15515|-0.17642|121|102|107|137|132|205|264|264|264|264|264|264|83|36|36|42|||||||||||||||||||||||||
2023-05-27 08:24:49|EJ.D.ZURZ.CASH.IP|600|2023-05-19 07:00:00|2023-05-26 15:15:00|42570|707|0.36911|2023-04-27|0.02788|14|0.743667|7|-0.878651|7|2023-04-27||||||||0.04185|0.03345|0.03273|0.03058|0.02995|0.43161|0.03079|0.02788|0.02947||||||||||||||||1319|913|728|586|612|743|1021|1173|1217||||||||||||||||0.13405|0.07057|0.05778|0.06201|0.05498|0.06032|0.06591|0.06433|0.06967||||||||||||||||-0.13524|-0.07742|-0.06431|-0.05096|-0.05758|-0.06472|-0.07397|-0.07369|-0.05942|||||||||252|252|251|252|248|249|252|252|84|||||||||||||||||||||||||
2023-05-27 08:24:50|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:50|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:51|CS.D.BCHUSD.CFD.IP|2557|2023-05-17 15:20:00|2023-05-27 08:20:00|111.96|131.1|1.68292|2023-04-27|1.52424|4|1.608024|12|-2.369743|8|2023-04-27|1.52621|1.52651|1.5266|1.52601|1.52424|1.52492|1.52557|1.5263|1.5277|1.52701|1.52615|1.52607|1.52511|1.52481|1.52602|1.52863|1.52897|1.52832|1.52887|1.61368|1.74395|1.62984|1.52968|1.5284|265|268|230|207|174|173|199|212|224|186|189|193|239|250|272|268|240|238|217|241|221|136|203|192|0.15291|0.12054|0.1117|0.10606|0.08395|0.08878|0.10378|0.10947|0.11851|0.09008|0.08587|0.09796|0.12956|0.1161|0.12071|0.11501|0.12972|0.11212|0.1156|0.09869|0.11597|0.11468|0.11461|0.08871|-0.13597|-0.13888|-0.10757|-0.10846|-0.0867|-0.08951|-0.09841|-0.10697|-0.12374|-0.08751|-0.09361|-0.10009|-0.11389|-0.1199|-0.13718|-0.13976|-0.1253|-0.12119|-0.09503|-0.1803|-0.12804|-0.08754|-0.09852|-0.09215|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|||||||||||||||||||||||||
2023-05-27 08:24:52|IR.D.FLG.FWM2.IP|426|2023-05-23 11:30:00|2023-05-26 16:55:00|9508.5|1505.6|0.02113||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:52|IR.D.ULTRA100.FWM.IP|1061|2023-05-23 00:50:00|2023-05-26 20:55:00|13455.8|1323.9|0.02882||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:53|IR.D.BOND100.FWM.IP|1060|2023-05-23 00:45:00|2023-05-26 20:55:00||1064.6|0.02908||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:53|IR.D.10YEAR100.FWM.IP|1071|2023-05-23 00:45:00|2023-05-26 20:55:00|11330|5296.2|0.03194||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:54|IR.D.05YEAR100.FWM.IP|1070|2023-05-23 00:40:00|2023-05-26 20:55:00|10823.2|4506.8|0.01789||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:54|CO.D.LH.FWM1.IP|418|2023-05-17 15:20:00|2023-05-26 18:00:00|7626|171.6|0.18493|2023-04-27|0.1695|15|1.057844|17|-0.954242|13|2023-04-27||||||||||||||0.16952|0.16965|0.1695|0.16959|0.16964|0.16966|||||||||||||||||||381|184|120|118|175|416|||||||||||||||||||0.24941|0.18566|0.13192|0.14179|0.12467|0.12293|||||||||||||||||||-0.22612|-0.18918|-0.11739|-0.1375|-0.12418|-0.11749||||||132|264|264|264|264|22|||||||||||||||||||||||||
2023-05-27 08:24:55|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:55|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:56|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:57|IR.D.JGB.FWM1.IP|1540|2023-05-17 15:15:00|2023-05-26 20:55:00|14863|3|1.9102|2023-04-27|0.02708|0|0.128691|12|-0.094864|3|2023-04-27|0.02708|0.02708||0.78455|0.02708|0.02708|0.02708|0.02708|0.02708|0.02797|1.6414|0.02853|0.02933|1.13569|0.02943|0.42546|0.91383|1.81545|4.37631|5.07512|6.54349|||0.02708|5|5||7|3|6|3|7|8|6|3|3|6|5|7|3|1|2|1|1|1|||15|0.01232|0.00997||0.01492|0.01227|0.0112|0.00999|0.00933|0.00877|0.01366|0.00884|0.0097|0.01369|0.01142|0.01318|0.00935|0.00936|0.00915|0.00909|0.0084|0.01193|||0.01442|-0.01396|-0.01059||-0.01706|-0.01039|-0.01158|-0.01279|-0.01122|-0.01136|-0.01033|-0.00862|-0.01031|-0.01412|-0.01175|-0.01015|-0.00999|-0.00823|-0.00957|-0.00921|-0.00886|-0.0123|||-0.01635|269|265|132|254|262|134|259|255|167|248|252|270|271|271|252|226|224|230|218|215|69|||||||||||||||||||||||||
2023-05-27 08:24:57|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:24:58|EN.D.LGO.FWM2.IP|0|none|||0|0|2023-04-27|0.13367|1|0.662768|12|-0.60326|14|2023-04-27||0.13367|0.13376|0.13377|0.13376|0.13385|0.13379|0.13399|0.13401|0.13407|0.13416|0.13432|0.13457|0.13466|0.13472|0.13468|0.1346|0.13453|0.13488|0.13505|0.13836|0.36567||||7|10|8|18|18|103|252|441|217|217|172|373|422|511|774|211|131|156|34|24|2||||0.0629|0.04495|0.04237|0.03657|0.05695|0.07494|0.10419|0.14342|0.07688|0.07145|0.07|0.09151|0.15082|0.17335|0.19105|0.08903|0.08455|0.07928|0.04703|0.03465|0.04949||||-0.05719|-0.04437|-0.03885|-0.03667|-0.04647|-0.08561|-0.09962|-0.11757|-0.0858|-0.08738|-0.08769|-0.09763|-0.14463|-0.18813|-0.14232|-0.09563|-0.10092|-0.09808|-0.04623|-0.03676|-0.07465|||168|167|162|159|163|168|168|168|168|168|168|168|168|168|168|168|168|168|144|149|69|||||||||||||||||||||||||
2023-05-27 08:24:59|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:00|SE.D.PANWUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|21168|56468.8|0.04998|2023-04-27|0.03287|19|1.011149|13|-0.687192|13|2023-04-27||||||||||||||0.10513|0.06549|0.05306|0.04802|0.04272|0.03916|0.03287||||||||||||||||||31499|18853|16368|12557|13340|11717|26123||||||||||||||||||0.26403|0.13973|0.10404|0.09079|0.07493|0.07392|0.06412||||||||||||||||||-0.21464|-0.15155|-0.08942|-0.07108|-0.07257|-0.06626|-0.06675|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:01|UA.D.ABNBUS.CASH.IP|1328|2023-05-17 15:15:00|2023-05-26 20:55:00|10675|17850.6|9.06074|2023-04-27|0.03031|19|2.151022|8|-2.999824|13|2023-04-27|||||||||70.71047|83.03564|76.27426|42.32168|18.8411|7.82276|0.0634|0.05203|0.04586|0.04062|0.03628|0.03031|31.45913|43.54926|21.90951|47.17953|||||||||50|78|114|434|924|26409|36295|21692|14595|13798|15935|41957|53689|682|430|351|||||||||0.24587|0.15814|0.11611|0.14884|0.19707|0.24508|0.17146|0.15977|0.10776|0.10464|0.09331|0.11179|0.20628|0.10822|0.12577|0.12821|||||||||-0.1875|-0.14738|-0.14517|-0.14137|-0.15976|-0.32821|-0.22832|-0.13545|-0.11565|-0.09761|-0.097|-0.10976|-0.26363|-0.17393|-0.18191|-0.22059|172|140|163|164|157|223|264|264|264|264|264|264|135|60|60|83|||||||||||||||||||||||||
2023-05-27 08:25:02|UA.D.BIDU.CASH.IP|1288|2023-05-17 13:35:00|2023-05-26 20:55:00|12595|8828|12.21891|2023-04-27|0.03875|19|10.588141|8|-1.726714|13|2023-04-27|||||||||29.85722|43.09772|41.73317|21.14862|17.28768|6.59883|0.0732|0.06134|0.0588|0.0538|0.04944|0.03875|27.24152|49.29076|50.09448|47.47693|||||||||677|453|510|1222|1414|23942|18770|12500|7784|7430|9040|21655|16570|349|179|332|||||||||0.44139|0.08394|0.07027|0.08254|0.10612|0.24273|0.17646|0.11955|0.09175|0.08061|0.07728|0.09284|0.09844|0.06675|0.1378|0.11666|||||||||-0.21024|-0.08593|-0.10376|-0.13484|-0.12308|-0.28017|-0.19025|-0.12315|-0.08441|-0.07649|-0.08242|-0.08468|-0.16649|-0.11426|-0.09238|-0.10873|173|112|94|167|164|233|264|264|264|264|264|264|111|61|56|76|||||||||||||||||||||||||
2023-05-27 08:25:07|UC.D.NVDA.CASH.IP|1376|2023-05-17 15:20:00|2023-05-26 20:55:00|38967|153100.9|0.18834|2023-04-27|0.01335|19|2.567924|8|-1.301088|13|2023-04-27|||||||||4.83731|6.15946|6.19833|0.45739|0.079|0.04872|0.02066|0.01687|0.01607|0.01471|0.01438|0.01335|1.57698|5.97955|2.4925|3.73139|||||||||2807|2168|2132|9302|13827|214197|226523|162900|128950|112846|123391|212638|110716|3150|4548|3622|||||||||0.13673|0.06246|0.05433|0.07919|0.08944|0.19435|0.18634|0.13695|0.10928|0.1001|0.09377|0.101|0.05008|0.03944|0.04934|0.03498|||||||||-0.08077|-0.06578|-0.05511|-0.07934|-0.07761|-0.2133|-0.19726|-0.12666|-0.11246|-0.09439|-0.10811|-0.11002|-0.04691|-0.03371|-0.04044|-0.03832|255|248|247|263|264|264|264|264|264|264|264|264|261|219|205|217|||||||||||||||||||||||||
2023-05-27 08:25:11|EZ.D.ROBINGREY.Month2.IP|879|2023-05-17 15:20:00|2023-05-26 20:00:00|7.39|0|0|2023-04-27|0|8|1.897019|9|-1.818182|13|2023-04-27|||||||||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|||||||||0.85832|0.64365|0.41531|0.28688|0.26277|0.3929|0.26309|0.22194|0.21476|0.18655|0.2012|0.17996|0.31434|0.25101|0.35568|0.36314|||||||||-0.64602|-0.20768|-0.17017|-0.31147|-0.22962|-0.38609|-0.2868|-0.23451|-0.22844|-0.18131|-0.17764|-0.20402|-0.44487|-0.24112|-0.33533|-0.30337|40|26|26|137|121|207|263|264|258|259|252|257|89|46|71|141|||||||||||||||||||||||||
2023-05-27 08:25:13|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:18|UD.D.SPWR.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|1026|52207.2|0.09715|2023-04-27|0.07362|18|2.418208|13|-3.866566|13|2023-04-27||||||||||||||0.08416|0.07399|0.07443|0.07408|0.07383|0.07362|0.07386||||||||||||||||||74298|44943|37154|29645|25390|24018|64276||||||||||||||||||0.59855|0.37952|0.33094|0.22366|0.19737|0.18756|0.19335||||||||||||||||||-0.64209|-0.37595|-0.2567|-0.2244|-0.22238|-0.18063|-0.19043|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:20|SE.D.NETUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|6114|58974.9|0.07269|2023-04-27|0.04422|19|1.94421|13|-1.862745|13|2023-04-27||||||||||||||0.18531|0.10573|0.08056|0.06926|0.062|0.05606|0.04422||||||||||||||||||62913|36420|24976|19987|19719|21931|52764||||||||||||||||||0.51719|0.29987|0.21792|0.16875|0.14316|0.13862|0.16021||||||||||||||||||-0.46657|-0.34876|-0.2058|-0.18186|-0.18074|-0.17106|-0.1748|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:21|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:23|SI.D.ARKKUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|3908|44840.4|0.02647|2023-04-27|0.02644|17|0.881286|13|-1.111111|13|2023-04-27||||||||||||||0.0312|0.02713|0.0266|0.02696|0.02644|0.02674|0.02785||||||||||||||||||90511|59692|38295|31473|25332|26373|54392||||||||||||||||||0.27804|0.2112|0.17678|0.12553|0.10584|0.11146|0.10062||||||||||||||||||-0.32089|-0.26455|-0.14806|-0.14408|-0.12906|-0.10868|-0.11575|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:23|SI.D.ARKGUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|3166|2296.1|0.04808|2023-04-27|0.0403|18|2.282016|13|-1.029601|14|2023-04-27||||||||||||||0.07527|0.04819|0.0429|0.04351|0.04199|0.0403|0.04676||||||||||||||||||5309|3600|1902|1624|1410|2179|4297||||||||||||||||||0.43916|0.18301|0.16134|0.10719|0.09619|0.09498|0.11329||||||||||||||||||-0.28483|-0.21879|-0.14302|-0.11603|-0.10904|-0.10741|-0.12493|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:24|SI.D.ARKQUS.CASH.IP|601|2023-05-17 15:20:00|2023-05-26 19:55:00|4867|101.7|0.09755|2023-04-27|0.08409|19|1.511018|13|-0.633446|13|2023-04-27||||||||||||||0.15455|0.11114|0.0949|0.08822|0.08706|0.08473|0.08409||||||||||||||||||667|96|97|80|65|64|92||||||||||||||||||0.31025|0.11741|0.0928|0.07118|0.06405|0.06299|0.06715||||||||||||||||||-0.16694|-0.14484|-0.08702|-0.0776|-0.07114|-0.07625|-0.07725|||||132|264|264|263|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:25|SI.D.ARKFUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|1883|1315.4|0.07024|2023-04-27|0.07978|17|0.881057|13|-1.118211|13|2023-04-27||||||||||||||0.13016|0.09459|0.08992|0.08622|0.07978|0.46006|0.0857||||||||||||||||||1920|577|272|234|227|334|882||||||||||||||||||0.29293|0.20254|0.18366|0.11613|0.1107|0.10846|0.11019||||||||||||||||||-0.2815|-0.25043|-0.16698|-0.13433|-0.12132|-0.12242|-0.1174|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:26|SI.D.ARKWUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|5112|562.1|0.12179|2023-04-27|0.09659|18|1.04368|13|-0.994346|14|2023-04-27||||||||||||||0.16067|0.12068|0.10553|0.10383|0.1017|0.09659|0.10608||||||||||||||||||1829|712|340|236|198|184|810||||||||||||||||||0.30082|0.22663|0.16666|0.11546|0.10554|0.10768|0.10446||||||||||||||||||-0.29793|-0.25599|-0.14911|-0.14219|-0.11625|-0.11433|-0.12188|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:26|SI.D.PRNTUS.CASH.IP|306|2023-05-17 15:25:00|2023-05-26 19:55:00||37.3|29.37465|2023-04-27|25.87431|13|1.154017|13|-0.590104|19|2023-04-27||||||||||||||25.87431|50.81806|58.61785|62.74757|63.86715|67.88057|44.99842||||||||||||||||||23|12|52|10|20|3|13||||||||||||||||||0.22737|0.08933|0.10185|0.07777|0.13711|0.07399|0.11697||||||||||||||||||-0.12156|-0.12502|-0.09047|-0.08741|-0.11144|-0.07324|-0.16055|||||91|105|72|48|33|34|56|||||||||||||||||||||||||
2023-05-27 08:25:27|SI.D.IZRLUS.CASH.IP|274|2023-05-17 15:15:00|2023-05-26 19:55:00|1772|15.1|61.91412|2023-04-27|32.80654|13|0.712589|13|-0.417412|19|2023-04-27||||||||||||||32.80654|65.22994|69.63294|84.89192|77.2615|75.23452|51.34241||||||||||||||||||32|21|0|0|57|7|90||||||||||||||||||0.23346|0.10765|0.06305|0.08322|0.07549|0.07662|0.17039||||||||||||||||||-0.13958|-0.12259|-0.14648|-0.08262|-0.13417|-0.05807|-0.1624|||||81|111|62|59|61|28|55|||||||||||||||||||||||||
2023-05-27 08:25:28|UA.D.CANUS.CASH.IP|601|2023-05-17 15:20:00|2023-05-26 19:55:00|188|34062.9|0.25009|2023-04-27|0.37014|15|2.564103|13|-2.491103|13|2023-04-27||||||||||||||0.39626|0.37107|0.37014|1.07147|1.22297|3.23771|2.70724||||||||||||||||||47880|34692|25066|18244|15753|18231|32274||||||||||||||||||0.71994|0.57362|0.47683|0.45327|0.38185|0.39217|0.42995||||||||||||||||||-0.77176|-0.53784|-0.55359|-0.3915|-0.4229|-0.39276|-0.41921|||||132|239|165|142|117|139|128|||||||||||||||||||||||||
2023-05-27 08:25:28|UC.D.RIOTUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|1091|203972.9|0.08914|2023-04-27|0.09251|18|2.823529|13|-3.672788|13|2023-04-27||||||||||||||0.09464|0.09435|0.09397|0.09474|0.09457|0.09251|0.09356||||||||||||||||||710596|398602|272998|190629|180462|194181|341181||||||||||||||||||0.97049|0.66926|0.51455|0.40816|0.33664|0.31256|0.3243||||||||||||||||||-0.89198|-0.63838|-0.50438|-0.39422|-0.3057|-0.36696|-0.36065|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:29|KN.D.HIVECN.CASH.IP|504|2023-05-17 15:15:00|2023-05-26 19:55:00|407|1128.4|7.86689|2023-04-27|0.41715|14|3.333333|13|-2.722323|14|2023-04-27||||||||||||||0.52082|0.41715|1.91294|3.27612|5.62424|6.50709|5.55141||||||||||||||||||3982|2151|1350|995|1164|1339|2390||||||||||||||||||0.7055|0.50436|0.43884|0.37274|0.36839|0.38526|0.40717||||||||||||||||||-0.80042|-0.54531|-0.4152|-0.37993|-0.32167|-0.35148|-0.42355|||||132|263|262|242|247|244|250|||||||||||||||||||||||||
2023-05-27 08:25:30|SI.D.IWNUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|13308|2514.4|0.0422|2023-04-27|0.01683|18|0.549744|13|-0.583431|13|2023-04-27||||||||||||||0.05667|0.03369|0.02292|0.01974|0.01967|0.01683|0.02166||||||||||||||||||6129|2917|2182|2435|2070|2658|8951||||||||||||||||||0.13841|0.09298|0.07794|0.0603|0.05998|0.05479|0.06501||||||||||||||||||-0.1393|-0.13435|-0.07078|-0.05557|-0.06112|-0.05547|-0.06051|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:31|SI.D.IWO.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|22696|3086.4|0.07764|2023-04-27|0.04916|18|0.491379|13|-0.619726|13|2023-04-27||||||||||||||0.19582|0.10732|0.07201|0.06857|0.06356|0.04916|0.05079||||||||||||||||||3779|2990|3077|2125|2860|3087|7680||||||||||||||||||0.15442|0.10109|0.08247|0.05215|0.0586|0.0532|0.06103||||||||||||||||||-0.14417|-0.13279|-0.0679|-0.05868|-0.06162|-0.05537|-0.06191|||||132|264|264|264|264|264|264||||||||||||||0|||||||||||
2023-05-27 08:25:32|SI.D.IWDUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|14972|14399.2|0.01228|2023-04-27|0.00803|15|0.237449|13|-0.393067|14|2023-04-27||||||||||||||0.01336|0.00906|0.00803|0.0081|0.00812|0.00807|0.00837||||||||||||||||||23784|18648|9784|10813|10436|13233|20716||||||||||||||||||0.07276|0.04947|0.04595|0.0348|0.03525|0.03723|0.04886||||||||||||||||||-0.06358|-0.07142|-0.04366|-0.03282|-0.04148|-0.04212|-0.04236|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:33|SI.D.IWFUS.CASH.IP|603|2023-05-17 15:15:00|2023-05-26 19:55:00|25909|1135.9|0.02968|2023-04-27|0.0168|19|0.3408|13|-0.492571|14|2023-04-27||||||||||||||0.04249|0.02587|0.02097|0.01848|0.01821|0.01699|0.0168||||||||||||||||||2204|831|780|738|676|705|3053||||||||||||||||||0.09216|0.06996|0.05643|0.04232|0.04263|0.04621|0.05356||||||||||||||||||-0.0766|-0.08873|-0.05758|-0.0433|-0.04719|-0.04839|-0.04735|||||132|264|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:25:33|KA.D.IWVLLN.CASH.IP|709|2023-05-17 15:20:00|2023-05-26 15:25:00|3586|1362.4|4.02955|2023-04-27|0.07268|15|1.572848|12|-4.162103|12|2023-04-27||||||||0.50506|1.38364|6.10121|13.83921|13.53106|2.78215|2.70077|0.07335|0.07268||||||||||||||||746|286|68|228|349|669|1384|1647|1403||||||||||||||||0.09595|0.06031|0.03707|0.03973|0.03668|0.12429|0.07907|0.08006|0.04755||||||||||||||||-0.05715|-0.05521|-0.04546|-0.03841|-0.03911|-0.1636|-0.08111|-0.06669|-0.0448|||||||||245|231|216|196|193|227|231|247|121|||||||||||||||||||||||||
2023-05-27 08:25:35|CS.D.LTCUSD.CFE.IP|2558|2023-05-17 15:20:00|2023-05-27 08:25:00|87.41|145.2|1.46239|2023-04-27|1.42135|5|1.92965|12|-2.829055|23|2023-04-27|1.42258|1.42367|1.42304|1.42465|1.42273|1.42135|1.42168|1.42403|1.42462|1.42408|1.42512|1.42499|1.42328|1.42241|1.42351|1.42588|1.42705|1.4275|1.42832|1.48503|1.57326|1.49139|1.42341|1.42212|260|261|229|194|190|177|211|215|236|194|185|186|235|257|273|275|238|225|214|231|194|103|197|189|0.22765|0.1625|0.15312|0.10872|0.12678|0.10579|0.12383|0.12819|0.14988|0.11156|0.10059|0.11105|0.16083|0.14736|0.14355|0.15928|0.14332|0.13525|0.13374|0.13022|0.14284|0.12701|0.11386|0.11936|-0.17351|-0.17873|-0.15255|-0.13255|-0.10309|-0.11014|-0.1195|-0.12497|-0.15729|-0.11235|-0.10063|-0.11679|-0.14328|-0.13986|-0.18076|-0.16298|-0.15235|-0.1465|-0.1183|-0.18043|-0.12881|-0.11215|-0.11372|-0.127|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|||||||||||||||||||||||||
2023-05-27 08:25:35|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:37|OP.D.SPX5.4000C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|421.05|0|0.6547|2023-04-27|0.73535|19|5.668153|12|-2.865577|14|2023-04-27|0.85614|0.8536|0.85396|0.85403|0.85277|0.85435|0.74824|0.73827|0.73924|0.73749|0.73738|0.73686|0.74333|0.74889|0.7463|0.74132|0.73904|0.73778|0.73691|0.73535|0.81213|0.84353|0.84676|0.84651|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13954|0.10955|0.09912|0.08108|0.08683|0.12388|0.16011|0.2055|0.19775|0.16618|0.15886|0.17465|0.2766|0.27956|0.3781|0.35083|0.25258|0.26146|0.28193|0.34815|0.17611|0.04524|0.11253|0.08766|-0.12431|-0.11633|-0.08644|-0.07725|-0.07227|-0.11009|-0.15504|-0.22549|-0.18543|-0.17072|-0.15899|-0.20444|-0.26179|-0.31749|-0.49179|-0.33254|-0.2545|-0.28713|-0.31594|-0.3014|-0.12135|-0.0542|-0.12249|-0.08821|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:38|OP.D.SPX2.4000C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|233.13|0|0.97885|2023-04-27|1.16724|11|11.687016|12|-5.298205|14|2023-04-27|1.50321|1.49459|1.49565|1.49549|1.49695|1.49701|1.19713|1.17017|1.17239|1.16778|1.16877|1.16724|1.17785|1.18618|1.18727|1.18166|1.17611|1.17475|1.17308|1.16837|1.38671|1.47918|1.48794|1.4874|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.25867|0.21013|0.19236|0.16431|0.16349|0.23941|0.29691|0.39733|0.384|0.30743|0.30456|0.34668|0.53528|0.52162|0.72328|0.67951|0.47696|0.49818|0.54668|0.65954|0.33588|0.08773|0.2127|0.17168|-0.23433|-0.21384|-0.15947|-0.14334|-0.13517|-0.20517|-0.28075|-0.44842|-0.3279|-0.31905|-0.29647|-0.38051|-0.50267|-0.58862|-0.9475|-0.60487|-0.48833|-0.55346|-0.56098|-0.56608|-0.2331|-0.10015|-0.22967|-0.16177|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|231|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:40|OP.D.SPX3.4000C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|335.12|0|0.77275|2023-04-27|0.85741|19|7.33939|12|-3.575756|14|2023-04-27|1.00894|1.00511|1.00561|1.00551|1.00613|1.00612|0.87175|0.85906|0.86036|0.85818|0.85828|0.85742|0.86523|0.87184|0.8699|0.86476|0.86214|0.86091|0.85986|0.85741|0.95422|0.99502|0.99917|0.99868|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.17113|0.13856|0.12398|0.11783|0.10918|0.16326|0.20934|0.25741|0.25014|0.19966|0.2001|0.22294|0.34209|0.34855|0.4676|0.44952|0.31399|0.32689|0.36436|0.44081|0.20727|0.05694|0.14777|0.11245|-0.159|-0.1502|-0.10927|-0.10373|-0.09204|-0.13368|-0.19383|-0.28984|-0.22801|-0.20982|-0.19453|-0.25178|-0.33395|-0.39361|-0.61734|-0.40247|-0.32349|-0.37566|-0.38354|-0.36257|-0.14709|-0.06594|-0.14627|-0.11022|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:41|OP.D.SPX5.4250C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|234.74|0|1.21092|2023-04-27|1.29851|11|7.228698|12|-3.828986|14|2023-04-27|1.51211|1.50627|1.50712|1.50737|1.50813|1.50791|1.3195|1.3017|1.30383|1.30017|1.29993|1.29851|1.31009|1.32013|1.31816|1.31109|1.30652|1.3037|1.30196|1.29857|1.43271|1.48926|1.49634|1.49604|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.18763|0.14669|0.13177|0.10906|0.11657|0.17014|0.20711|0.28028|0.27256|0.22389|0.21312|0.23662|0.36643|0.38115|0.51282|0.46083|0.36449|0.35047|0.38516|0.47244|0.23701|0.06527|0.14727|0.11878|-0.17349|-0.15882|-0.114|-0.11527|-0.0967|-0.14673|-0.20858|-0.30278|-0.2474|-0.23921|-0.20735|-0.27279|-0.36579|-0.43122|-0.67843|-0.45033|-0.35678|-0.3923|-0.42876|-0.4078|-0.17316|-0.06961|-0.16517|-0.1122|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:43|OP.D.SPX2.4250C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|39.45|0|5.72215|2023-04-27|4.6757|9|23.106376|12|-9.659476|14|2023-04-27|5.96243|5.90884|5.92766|5.92917|5.95213|5.9547|4.78853|4.69225|4.70316|4.6757|4.69474|4.68648|4.73014|4.77074|4.8387|4.82252|4.77281|4.79169|4.79195|4.75736|5.56638|5.96433|6.01516|6.01981|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.49494|0.39927|0.36776|0.31376|0.32084|0.47723|0.59724|0.77521|0.78435|0.61046|0.5965|0.68901|1.07051|1.01698|1.47109|1.35483|0.96576|1.00874|1.09046|1.28634|0.69887|0.18101|0.42402|0.34039|-0.50608|-0.4132|-0.31351|-0.30966|-0.26317|-0.39115|-0.55969|-0.8346|-0.68375|-0.64294|-0.5933|-0.73479|-1.02765|-1.19131|-1.90961|-1.2614|-1.00175|-1.1507|-1.15672|-1.12353|-0.4901|-0.21867|-0.47454|-0.33008|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:44|OP.D.SPX3.4250C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|144.54|0|1.89172|2023-04-27|1.82999|11|10.224894|12|-5.186067|14|2023-04-27|2.16199|2.15063|2.1522|2.15204|2.15434|2.15368|1.86288|1.83382|1.83741|1.83139|1.83226|1.82999|1.84693|1.86138|1.8634|1.85645|1.84957|1.84755|1.84567|1.83847|2.04246|2.13564|2.14581|2.14508|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24868|0.20146|0.18241|0.15263|0.15842|0.24475|0.30667|0.38746|0.37527|0.29283|0.29495|0.33264|0.50343|0.51245|0.70742|0.65996|0.46677|0.48445|0.53895|0.64569|0.31227|0.08873|0.20289|0.16253|-0.23092|-0.21671|-0.15888|-0.14769|-0.13582|-0.20805|-0.28183|-0.42669|-0.34769|-0.31319|-0.28575|-0.37951|-0.50131|-0.60857|-0.89806|-0.62105|-0.46933|-0.55801|-0.57993|-0.5405|-0.22135|-0.10046|-0.23071|-0.16024|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:25:45|OP.D.SPX5.4500C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|99.24|0|3.02102|2023-04-27|2.87705|11|9.707987|12|-5.248648|13|2023-04-27|3.36268|3.34469|3.34723|3.34834|3.35069|3.34874|2.92441|2.8848|2.89181|2.88265|2.88173|2.87705|2.90263|2.92386|2.92845|2.91995|2.91003|2.90346|2.90033|2.88915|3.18351|3.31329|3.33325|3.33201|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.26727|0.20514|0.18311|0.15155|0.16416|0.24509|0.28839|0.39506|0.38628|0.30703|0.30629|0.33951|0.51606|0.53253|0.7365|0.65931|0.49791|0.49758|0.54616|0.67757|0.33014|0.09478|0.21379|0.16488|-0.24989|-0.22001|-0.1637|-0.1552|-0.13697|-0.20605|-0.29417|-0.4413|-0.36458|-0.33721|-0.29252|-0.38056|-0.51129|-0.64263|-0.97819|-0.64595|-0.50916|-0.53102|-0.63638|-0.56685|-0.2309|-0.10298|-0.24247|-0.16242|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:46|OP.D.SPX2.4500C.IP|703|2023-05-17 20:15:00|2023-05-26 20:10:00|0.05|0|1253.0839|2023-04-27|44.8009|9|1200|14|-81.818182|14|2023-04-27|52.85453|54.81991|55.93444|56.29097|56.19183|57.83187|108.20802|254.62824|244.06297|44.8009|93.85167|291.51494|151.65278|127.67876|168.10265|157.64348|124.56901|152.55921|141.06857|126.93671|78.58376|59.1438|64.25413|64.59312|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.00879|0.86484|0.83641|0.72856|0.76833|0.99662|2.23001|3.43751|2.26064|1.47065|1.32366|2.61408|3.52601|4.2737|15.97153|6.75508|5.15422|4.46306|3.46272|3.23654|2.43849|0.47759|0.98178|0.8279|-1.35356|-0.97293|-0.74432|-0.80313|-0.64621|-0.90668|-1.69827|-3.80413|-2.54644|-1.55973|-1.50093|-2.89494|-2.80649|-3.77871|-6.57143|-4.86648|-3.71312|-3.68801|-3.80707|-2.43669|-1.2924|-0.73434|-1.20587|-0.84792|234|252|252|252|249|252|262|264|260|252|253|260|259|255|260|264|264|256|257|256|221|190|203|204|||||||||||||||||||||||||
2023-05-27 08:25:47|OP.D.SPX3.4500C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|31.87|0|5.8573|2023-04-27|6.1436|11|15.485457|12|-11.674312|13|2023-04-27|7.25093|7.20266|7.21944|7.21682|7.23715|7.23378|6.26804|6.15003|6.16229|6.14496|6.15585|6.1436|6.19514|6.25836|6.31812|6.32802|6.30606|6.31617|6.29655|6.24399|6.87591|7.20785|7.25544|7.25709|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.39177|0.31649|0.28218|0.23635|0.24614|0.40047|0.49065|0.70869|0.61137|0.46514|0.46681|0.54476|0.79284|0.81413|1.19496|1.04747|0.74115|0.79624|0.87254|1.06954|0.49549|0.14901|0.32377|0.2599|-0.39683|-0.34604|-0.2453|-0.23616|-0.22295|-0.34066|-0.47435|-0.7018|-0.58016|-0.51602|-0.46602|-0.61526|-0.76534|-1.03723|-1.52132|-1.07776|-0.78726|-0.90518|-0.96756|-0.87209|-0.39713|-0.16242|-0.39181|-0.26383|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:25:49|OP.D.SPX5.4000P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|117.67|0|1.93202|2023-04-27|1.51851|8|3.619036|14|-6.732404|12|2023-04-27|1.75942|1.76247|1.76177|1.76198|1.75813|1.75856|1.54315|1.52054|1.51851|1.52126|1.52031|1.52195|1.53566|1.55228|1.53898|1.5192|1.52927|1.53542|1.53985|1.54423|1.71921|1.78235|1.77635|1.77625|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15265|0.1391|0.10166|0.09644|0.08985|0.14655|0.19839|0.29552|0.20765|0.22783|0.18267|0.23757|0.32621|0.38518|0.57357|0.40421|0.30387|0.35187|0.35455|0.35482|0.14795|0.07142|0.14494|0.10451|-0.15746|-0.11867|-0.10868|-0.08848|-0.09139|-0.13309|-0.17548|-0.22071|-0.22816|-0.17524|-0.18327|-0.19791|-0.32164|-0.34474|-0.45675|-0.40859|-0.32003|-0.30329|-0.33808|-0.41396|-0.19333|-0.04938|-0.1233|-0.09658|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:51|OP.D.SPX2.4000P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|14.15|0|5.9317|2023-04-27|3.21752|8|8.876909|14|-12.688947|12|2023-04-27|4.18153|4.19809|4.19342|4.1845|4.17186|4.16323|3.32983|3.23574|3.21752|3.2373|3.23699|3.2453|3.27859|3.32363|3.30236|3.25945|3.30606|3.34662|3.37178|3.38349|4.0978|4.35905|4.31798|4.31549|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.3186|0.31134|0.23612|0.25451|0.20702|0.32747|0.4571|0.64864|0.50171|0.47834|0.42693|0.54014|0.73652|0.8536|1.29986|0.92261|0.70174|0.84149|0.90277|0.806|0.39357|0.17493|0.32603|0.24931|-0.35249|-0.26553|-0.24106|-0.18985|-0.20458|-0.29909|-0.38074|-0.53628|-0.49393|-0.39988|-0.406|-0.45658|-0.68642|-0.76975|-1.0642|-0.93067|-0.70661|-0.72019|-0.76031|-0.88094|-0.43037|-0.11321|-0.29965|-0.21326|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|231|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:52|OP.D.SPX3.4000P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|74.74|0|2.73271|2023-04-27|1.86364|8|4.901961|14|-8.445717|12|2023-04-27|2.18785|2.19339|2.19225|2.19083|2.18918|2.18642|1.89849|1.86699|1.86364|1.8709|1.87065|1.87264|1.88943|1.91009|1.89348|1.87047|1.88412|1.89443|1.90188|1.90815|2.14482|2.23056|2.22008|2.21909|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.18809|0.18303|0.13723|0.16268|0.11598|0.19005|0.27768|0.3555|0.28063|0.27639|0.24089|0.31868|0.41616|0.50256|0.74023|0.5115|0.40263|0.4797|0.48813|0.4604|0.20903|0.09153|0.20335|0.13778|-0.20383|-0.16242|-0.14161|-0.12472|-0.12619|-0.16864|-0.2338|-0.29512|-0.30032|-0.22942|-0.23799|-0.26084|-0.40725|-0.45974|-0.60315|-0.54403|-0.40547|-0.39682|-0.43378|-0.5208|-0.22878|-0.06599|-0.16911|-0.12988|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:53|OP.D.SPX5.4250P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|181.36|0|1.25816|2023-04-27|1.02073|8|3.528522|14|-6.775844|12|2023-04-27|1.18159|1.18345|1.18294|1.18298|1.18196|1.18086|1.03677|1.02226|1.02073|1.02315|1.02279|1.02354|1.03276|1.04381|1.03459|1.02126|1.0276|1.0315|1.03406|1.03652|1.15302|1.19514|1.19138|1.19157|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14271|0.13449|0.09777|0.0931|0.08549|0.13716|0.18232|0.27887|0.19486|0.19942|0.17811|0.22841|0.31164|0.36573|0.55255|0.38176|0.28706|0.33841|0.34143|0.3366|0.14774|0.06724|0.13442|0.09975|-0.14536|-0.11581|-0.10216|-0.09308|-0.08544|-0.12592|-0.16614|-0.21619|-0.20843|-0.17259|-0.16972|-0.18735|-0.30615|-0.31971|-0.41975|-0.37926|-0.30712|-0.28798|-0.31104|-0.39078|-0.18873|-0.04647|-0.11853|-0.09036|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:54|OP.D.SPX2.4250P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|70.07|0|2.06964|2023-04-27|1.33002|8|7.726414|14|-11.573184|12|2023-04-27|1.71096|1.717|1.71491|1.71392|1.71016|1.70751|1.37052|1.33494|1.33002|1.33705|1.33722|1.33981|1.35324|1.36972|1.35379|1.33148|1.34517|1.35751|1.36524|1.37068|1.65068|1.7528|1.74073|1.74069|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.27504|0.27226|0.20401|0.19655|0.17634|0.26378|0.37459|0.54967|0.40875|0.39857|0.35814|0.4615|0.60675|0.72965|1.13368|0.77592|0.57209|0.67331|0.74715|0.66574|0.31896|0.13809|0.27929|0.21427|-0.29139|-0.22469|-0.2043|-0.18009|-0.16168|-0.25524|-0.32338|-0.43372|-0.40643|-0.34354|-0.3544|-0.38093|-0.62065|-0.63006|-0.86206|-0.7624|-0.59079|-0.5932|-0.63656|-0.73922|-0.37063|-0.09788|-0.24769|-0.18264|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:55|OP.D.SPX3.4250P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|134.16|0|1.51363|2023-04-27|1.1079|8|4.640181|14|-6.111798|12|2023-04-27|1.29828|1.30145|1.30067|1.3002|1.29912|1.29776|1.12792|1.10998|1.1079|1.11189|1.11193|1.11334|1.12339|1.13541|1.12432|1.10969|1.11665|1.12227|1.12607|1.1292|1.26744|1.31628|1.31197|1.31215|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.17377|0.17228|0.12689|0.11915|0.11013|0.16941|0.23547|0.34217|0.25632|0.25352|0.2247|0.29298|0.38982|0.47036|0.68418|0.46868|0.3529|0.44199|0.45626|0.42669|0.19462|0.08493|0.17527|0.13042|-0.18272|-0.14672|-0.13313|-0.11134|-0.11176|-0.16634|-0.21101|-0.27504|-0.27113|-0.21683|-0.21996|-0.2465|-0.36841|-0.41557|-0.53614|-0.49676|-0.36896|-0.3648|-0.40106|-0.47652|-0.21975|-0.06261|-0.15986|-0.11529|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:25:57|OP.D.SPX5.4500P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|295.86|0|0.78237|2023-04-27|0.68019|15|3.197418|14|-6.017156|12|2023-04-27|0.78661|0.78778|0.78745|0.78743|0.78683|0.78627|0.69048|0.68124|0.68044|0.68205|0.68193|0.68237|0.68845|0.69545|0.689|0.68019|0.68377|0.68607|0.68751|0.68874|0.76545|0.79323|0.79106|0.7911|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12647|0.1225|0.08948|0.08458|0.07681|0.1197|0.16055|0.24708|0.17778|0.17836|0.16172|0.20658|0.27658|0.32629|0.49626|0.34273|0.25629|0.30355|0.30888|0.30112|0.1332|0.05931|0.12421|0.09121|-0.12917|-0.10387|-0.09506|-0.08017|-0.07983|-0.11627|-0.15303|-0.19972|-0.18287|-0.15372|-0.15661|-0.17244|-0.27519|-0.29094|-0.38584|-0.34262|-0.27081|-0.25108|-0.28397|-0.34217|-0.16346|-0.04297|-0.10767|-0.0833|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:25:57|OP.D.SPX2.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:58|OP.D.SPX3.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:25:59|OP.D.SPX4.4250C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|82.62|0|3.36639|2023-04-27|29.24749|17|600|9|-81.25|16|2023-04-27|69.30735|195.99154|128.68345|102.89183|106.5215|299.67423|75.85457|60.73804|82.17577|185.47973|332.82557|167.12374|155.03024|77.41733|37.60068|47.98624|124.54085|29.24749|127.13295|128.11188|160.13981|270.98124|220.64306|31.48898|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.75936|4.2692|4.59955|1.95563|1.88748|2.68911|3.14845|3.5166|2.76692|11.00544|4.85878|4.88659|6.49187|6.45163|5.90966|5.12931|4.37225|3.04726|7.89031|11.22716|2.4036|2.30094|1.46722|0.87417|-1.79222|-1.47166|-1.37992|-1.28558|-1.12013|-2.96221|-3.06101|-3.26945|-3.04527|-4.53574|-3.79132|-4.94445|-5.11102|-5.82464|-6.07616|-5.13982|-4.64335|-2.92103|-5.5892|-5.70006|-3.24456|-1.90999|-3.15637|-0.74084|170|185|192|191|192|195|202|209|216|222|226|225|221|214|204|204|199|192|200|201|179|164|159|156|||||||||||||||||||||||||
2023-05-27 08:26:01|OP.D.SPX4.4250P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|96.44|0|1.83397|2023-04-27|1.34246|15|18.72864|14|-23.161956|12|2023-04-27|1.79896|1.80592|1.8047|1.80325|1.79937|1.79544|1.40694|1.368|1.35919|1.37057|1.37872|1.38471|1.39724|1.41165|1.38103|1.34246|1.3636|1.38685|1.3959|1.40663|1.72181|1.82874|1.80886|1.80797|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.44404|0.44828|0.32276|0.30576|0.28053|0.40116|0.59099|0.81895|0.61674|0.63535|0.5062|0.75585|1.07532|1.16346|1.79451|1.23436|0.85428|1.01403|1.20722|1.05208|0.49147|0.18444|0.39557|0.29432|-0.4579|-0.40088|-0.30765|-0.28759|-0.2656|-0.3829|-0.51502|-0.62065|-0.58389|-0.54827|-0.55688|-0.58044|-0.97869|-1.02303|-1.35493|-1.09728|-0.88908|-0.95469|-0.99872|-1.25793|-0.52155|-0.13094|-0.34415|-0.25826|226|240|240|240|240|240|240|245|252|252|252|252|252|252|252|252|252|252|252|252|219|202|204|204|||||||||||||||||||||||||
2023-05-27 08:26:02|IR.D.02YEAR100.FWM.IP|1068|2023-05-23 00:40:00|2023-05-26 20:55:00|10254.7|2955.2|0.01889||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:03|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:05|IR.D.02YEAR100.FWM2.IP|1970|2023-05-17 15:20:00|2023-05-26 18:55:00|10195.7|2479.4|0.01846|2023-04-27|0.01937|0|0.292587|12|-0.225389|12|2023-04-27|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01938|0.01937|0.01937|0.01937|0.01937||0.01937|0.01937|230|294|196|164|178|286|554|733|611|521|634|992|2920|2818|2427|1633|1269|1148|1646|1251|1308||174|156|0.00578|0.00505|0.00471|0.00405|0.00494|0.0053|0.0082|0.00874|0.00723|0.00716|0.00758|0.01021|0.0179|0.01254|0.0162|0.00814|0.00774|0.00859|0.00865|0.0077|0.00673||0.00569|0.00463|-0.00595|-0.00543|-0.00473|-0.00429|-0.00472|-0.00536|-0.00905|-0.00928|-0.00803|-0.00699|-0.00707|-0.00985|-0.01882|-0.01407|-0.01181|-0.00952|-0.00719|-0.00753|-0.00761|-0.00643|-0.00675||-0.00612|-0.00447|258|259|256|226|230|242|274|271|271|268|274|275|276|276|275|267|263|256|264|260|264|247|234|||||||||||||||||||||||||
2023-05-27 08:26:07|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2023-04-27|0.01937|0|0.292587|12|-0.225389|12|2023-04-27|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01937|0.01938|0.01937|0.01937|0.01937|0.01937||0.01937|0.01937|230|294|196|164|178|286|554|733|611|521|634|992|2920|2818|2427|1633|1269|1148|1646|1251|1308||174|156|0.00578|0.00505|0.00471|0.00405|0.00494|0.0053|0.0082|0.00874|0.00723|0.00716|0.00758|0.01021|0.0179|0.01254|0.0162|0.00814|0.00774|0.00859|0.00865|0.0077|0.00673||0.00569|0.00463|-0.00595|-0.00543|-0.00473|-0.00429|-0.00472|-0.00536|-0.00905|-0.00928|-0.00803|-0.00699|-0.00707|-0.00985|-0.01882|-0.01407|-0.01181|-0.00952|-0.00719|-0.00753|-0.00761|-0.00643|-0.00675||-0.00612|-0.00447|258|259|256|226|230|242|274|271|271|268|274|275|276|276|275|267|263|256|264|260|264|247|234|||||||||||||||||||||||||
2023-05-27 08:26:08|UB.D.HOODUS.CASH.IP|1058|2023-05-17 15:20:00|2023-05-26 20:50:00||21867.2|7.96367|2023-04-27|0.10022|14|2.040816|20|-3.021148|9|2023-04-27|||||||||51.53404|71.63411|75.61006|39.59573|33.36577|6.43558|0.10022|0.10309|0.89861|0.91464|0.1023|0.51381|24.19928|50.22979|54.1283|48.18078|||||||||68|193|207|359|1012|45472|57358|40762|35618|34842|39491|89668|71178|287|555|748|||||||||0.59381|0.79795|0.22345|0.44537|0.4702|0.36127|0.26105|0.20745|0.20257|0.15126|0.18072|0.16216|0.63303|0.2006|0.28087|0.27423|||||||||-0.77765|-1.70425|-0.6508|-0.33782|-0.37577|-0.41195|-0.2582|-0.2078|-0.19063|-0.16689|-0.1618|-0.18926|-0.39246|-0.11038|-0.25279|-0.28676|38|24|24|115|67|177|264|258|251|246|228|244|55|16|26|46|||||||||||||||||||||||||
2023-05-27 08:26:10|CS.D.EOSUSD.CFD.IP|2554|2023-05-17 15:20:00|2023-05-27 08:25:00|86.85|99.5|1.86772|2023-04-27|1.38611|14|1.789232|12|-2.963805|8|2023-04-27|1.38975|1.39053|1.39028|1.39024|1.3877|1.38799|1.38957|1.38958|1.39118|1.39087|1.3909|1.38964|1.38868|1.38637|1.38611|1.38908|1.39098|1.38969|1.38995|1.39261|1.39486|1.39675|1.39358|1.39258|141|135|117|95|82|89|112|109|135|105|97|107|140|152|160|159|140|132|122|140|120|72|93|91|0.16101|0.14242|0.12552|0.12461|0.09214|0.09443|0.10334|0.11008|0.1324|0.09205|0.09304|0.11879|0.15858|0.1508|0.15034|0.14197|0.14047|0.13509|0.11483|0.11964|0.13152|0.11822|0.11506|0.09922|-0.18207|-0.15274|-0.11411|-0.10574|-0.10652|-0.10299|-0.14156|-0.11784|-0.14495|-0.10323|-0.09848|-0.11627|-0.13414|-0.15283|-0.16945|-0.15534|-0.1527|-0.13716|-0.1191|-0.16645|-0.14117|-0.10289|-0.11142|-0.09635|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|||||||||||||||||||||||||
2023-05-27 08:26:12|CS.D.ADAUSD.CFE.IP|2549|2023-05-17 15:20:00|2023-05-27 08:25:00|35.69|21.3|3.89896|2023-04-27|3.54888|13|1.907216|12|-2.390727|8|2023-04-27|3.58742|3.58747|3.58889|3.58927|3.58307|3.57708|3.57316|3.57322|3.57325|3.57132|3.57022|3.56341|3.55942|3.54888|3.55733|3.56251|3.56962|3.56894|3.56614|3.56994|3.57558|3.5724|3.56274|3.56219|66|64|55|45|40|42|51|53|69|49|50|59|72|70|70|74|64|58|56|66|62|39|47|44|0.20671|0.16991|0.14744|0.12526|0.11704|0.11813|0.11699|0.15571|0.17233|0.11893|0.12916|0.15494|0.18485|0.16847|0.15252|0.1611|0.14791|0.14894|0.1567|0.13697|0.17758|0.13236|0.15059|0.11607|-0.18756|-0.15805|-0.14138|-0.12975|-0.10677|-0.12804|-0.13758|-0.12886|-0.17459|-0.11426|-0.11453|-0.14793|-0.16446|-0.16287|-0.1869|-0.17362|-0.16362|-0.13926|-0.13621|-0.18787|-0.15792|-0.12576|-0.13554|-0.12098|324|324|324|324|324|324|323|371|372|372|372|372|372|371|372|372|372|371|371|372|372|323|321|324|||||||||||||||||||||||||
2023-05-27 08:26:14|CS.D.XLMUSD.CFD.IP|1688|2023-05-17 15:20:00|2023-05-27 08:20:00|8.72|25.4|2.30791|2023-04-27|1.96958|6|1.550388|8|-4.391218|8|2023-04-27|1.98238|1.98588|1.98058|1.98695|1.97769|1.97345|1.96958|1.9758|1.97729|1.9788|1.97953|1.97259|1.97088|1.97449|1.97359|1.97998|1.98251|1.98325|1.9817|2.07246|2.2444|2.10841|1.9876|1.98568|45|41|42|35|32|33|37|36|43|33|35|34|42|39|46|41|36|37|37|42|31|13|31|39|0.20353|0.17988|0.17947|0.15648|0.16679|0.15783|0.15741|0.16881|0.20516|0.14296|0.14835|0.17006|0.18659|0.18803|0.17925|0.18137|0.16843|0.15385|0.16377|0.14907|0.16847|0.15773|0.14752|0.14642|-0.19066|-0.18393|-0.17483|-0.15285|-0.14428|-0.16384|-0.18462|-0.16911|-0.23017|-0.15816|-0.16211|-0.15886|-0.20286|-0.16205|-0.18267|-0.20661|-0.17398|-0.15783|-0.14382|-0.23105|-0.18193|-0.14045|-0.15635|-0.14667|315|310|299|290|292|293|288|344|345|349|347|348|352|364|355|348|361|353|348|358|346|277|290|290|||||||||||||||||||||||||
2023-05-27 08:26:15|IR.D.FGBX.FWM2.IP|1707|2023-05-17 15:20:00|2023-05-26 19:55:00|13325|209.4|0.85764|2023-04-27|0.01414|23|0.671381|12|-0.634875|11|2023-04-27|2.23962|2.11676|3.85526|4.47313|5.19433|1.66256|0.04084|0.03637|0.03413|0.03387|0.03374|0.03386|0.03532|0.03501|0.03403|0.03379|0.03575|0.03728|1.23808|0.44396||||0.01414|6|2|2|3|3|15|139|321|369|356|270|282|381|399|390|295|78|27|20|15||||0|0.04574|0.02803|0.02572|0.02437|0.02478|0.0387|0.08729|0.10149|0.07758|0.07277|0.07616|0.07167|0.09041|0.0946|0.10391|0.07103|0.04364|0.03939|0.03637|0.0341|||||-0.03715|-0.02664|-0.02624|-0.02458|-0.02666|-0.03778|-0.09074|-0.10152|-0.09459|-0.08002|-0.06367|-0.07989|-0.10697|-0.0914|-0.0912|-0.06267|-0.04279|-0.03408|-0.03581|-0.03626|||||184|243|237|226|233|247|252|252|252|252|252|252|252|252|252|252|252|252|250|249|7|||||||||||||||||||||||||
2023-05-27 08:26:17|IR.D.FGBS.FWM2.IP|1572|2023-05-17 15:20:00|2023-05-26 19:55:00|10521|1303.4|1.03042|2023-04-27|0.00945|23|0.122879|5|-0.089835|12|2023-04-27|6.53552|6.56162|6.63156|9.91448|7.56108|3.1007|0.01447|0.01443|0.01451|0.01442|0.01447|0.01458|0.01488|0.01462|0.01439|0.41604|0.86194|0.49504|0.97574|2.6458||||0.00945|76|37|35|25|26|127|1142|2498|2509|2666|1822|1761|2583|2828|2959|2235|605|198|159|134||||0|0.00793|0.00588|0.00498|0.00473|0.00724|0.00863|0.01295|0.01369|0.01091|0.01118|0.00938|0.00974|0.01215|0.01167|0.01262|0.00994|0.00649|0.00779|0.00791|0.00631|||||-0.00703|-0.00609|-0.00506|-0.00473|-0.00571|-0.00684|-0.01447|-0.01387|-0.01236|-0.01017|-0.00906|-0.00942|-0.01424|-0.01215|-0.01215|-0.00886|-0.00653|-0.00594|-0.00579|-0.00659|||||138|168|136|101|106|162|252|252|252|252|251|252|252|251|252|249|236|208|208|190|6|||||||||||||||||||||||||
2023-05-27 08:26:18|IX.D.HSTECH.IFU.IP|2071|2023-05-17 15:20:00|2023-05-26 20:55:00|3715.6|342.9|0.18535|2023-04-27|0.11199|2|4.40925|1|-1.527121|1|2023-04-27|0.2177|0.13824|0.11199|0.11207|0.21795|0.11215|0.11211|0.1146|0.16747|0.19894|0.55538|0.55387|0.55134|0.15232|0.15177|0.15179|0.15176|0.15174|0.16006|0.21834|0.21804|0.21804|0.218|0.21813|0|1200|1189|609|1|762|707|761|552|34|30|17|23|98|90|57|29|31|28|0|0|0|0|0|0.02109|0.22417|0.14015|0.1019|0.01596|0.13356|0.10749|0.10238|0.05972|0.06441|0.05299|0.04795|0.08101|0.10714|0.11652|0.08108|0.05663|0.05524|0.0523|0.05353|0.02915|0.00993|0.0177|0.01402|-0.02171|-0.17853|-0.1728|-0.11121|-0.01065|-0.11407|-0.11345|-0.0869|-0.05771|-0.05093|-0.04053|-0.04795|-0.06045|-0.13114|-0.13011|-0.08326|-0.06585|-0.0598|-0.05687|-0.04854|-0.01996|-0.01545|-0.01787|-0.01314|276|276|276|276|274|276|276|276|276|276|274|276|276|268|264|264|264|264|264|264|264|220|274|276|||||||||||||||||||||||||
2023-05-27 08:26:19|IX.D.TOPIX.IFU.IP|2052|2023-05-17 15:20:00|2023-05-26 20:55:00|2174.2|271.9|0.05668|2023-04-27|0.03977|2|0.408038|0|-0.921257|23|2023-04-27|0.0398|0.03978|0.03977|0.03978|0.03981|0.0398|0.09449|0.0794|0.05967|0.05966|0.05965|0.05964|0.05966|0.05964|0.0596|0.05961|0.05958|0.05957|0.05958|0.05955|0.06791|0.09912|0.09933|0.08914|965|446|246|312|371|908|471|103|101|73|54|59|92|141|177|114|66|53|56|95|27|1|0|155|0.07322|0.0464|0.03631|0.03313|0.03246|0.0394|0.02689|0.03562|0.04255|0.02883|0.02776|0.02895|0.042|0.04157|0.04605|0.038|0.03093|0.0291|0.03174|0.03786|0.02403|0.00687|0.0172|0.03705|-0.07236|-0.04804|-0.03218|-0.03718|-0.03117|-0.03527|-0.03017|-0.03405|-0.03433|-0.03259|-0.02631|-0.02751|-0.03257|-0.0437|-0.0596|-0.03514|-0.02967|-0.03289|-0.03078|-0.034|-0.02139|-0.01327|-0.01655|-0.03751|275|275|248|234|243|254|275|270|262|256|246|252|256|273|268|270|256|259|252|258|213|159|241|270|||||||||||||||||||||||||
2023-05-27 08:26:21|CS.D.UNIUSD.CFE.IP|2558|2023-05-17 15:20:00|2023-05-27 08:25:00|494.97|222.7|2.52783|2023-04-27|2.18874|12|1.711466|12|-2.783772|8|2023-04-27|2.1959|2.19573|2.19389|2.19481|2.19401|2.19163|2.19235|2.19193|2.19215|2.19076|2.19167|2.19136|2.18874|2.18908|2.18954|2.19279|2.19573|2.19407|2.19189|2.20772|2.23216|2.21753|2.1985|2.19725|436|437|380|326|296|309|360|363|398|350|343|350|410|434|473|462|443|419|398|430|370|221|338|330|0.1781|0.1457|0.11719|0.09583|0.08001|0.09177|0.09969|0.10771|0.14307|0.09906|0.09778|0.1069|0.14682|0.12878|0.14618|0.12858|0.12865|0.13365|0.12786|0.11471|0.13098|0.1031|0.10023|0.10036|-0.15383|-0.14772|-0.13039|-0.10978|-0.08079|-0.09653|-0.11478|-0.10906|-0.14195|-0.10436|-0.10393|-0.10184|-0.12105|-0.13648|-0.16268|-0.16267|-0.14103|-0.1241|-0.10413|-0.15606|-0.13134|-0.09595|-0.11006|-0.09035|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|0||||||0|||||||||0||||0|||||
2023-05-27 08:26:22|CS.D.LNKUSD.CFE.IP|2557|2023-05-17 15:20:00|2023-05-27 08:25:00|630.73|178.7|1.57564|2023-04-27|1.36871|13|1.65971|12|-2.088518|20|2023-04-27|1.37691|1.37703|1.37647|1.37646|1.37453|1.37171|1.37153|1.37249|1.37244|1.37176|1.3719|1.37144|1.36998|1.36871|1.3691|1.37163|1.37366|1.37369|1.37272|1.38554|1.40314|1.38932|1.3752|1.37501|395|390|332|298|279|293|347|324|363|315|321|321|390|427|459|473|432|403|372|415|373|280|317|307|0.18636|0.14225|0.13879|0.10929|0.10962|0.11453|0.11918|0.12439|0.14789|0.11066|0.11391|0.11151|0.17775|0.14526|0.14395|0.15101|0.14832|0.1341|0.13476|0.12421|0.14603|0.13625|0.10744|0.10107|-0.16494|-0.14898|-0.13715|-0.11648|-0.08427|-0.10748|-0.12077|-0.12477|-0.13881|-0.11187|-0.10199|-0.10933|-0.13389|-0.14356|-0.16442|-0.17169|-0.15082|-0.12852|-0.11811|-0.17397|-0.15335|-0.13221|-0.11149|-0.1049|324|324|324|324|324|324|324|372|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|0||0|||||||0||||||0||||0|||||
2023-05-27 08:26:24|CS.D.DOTUSD.CFE.IP|2558|2023-05-17 15:20:00|2023-05-27 08:25:00|522.69|121|1.66605|2023-04-27|1.40858|13|1.833505|12|-3.13549|8|2023-04-27|1.4121|1.41184|1.41146|1.41231|1.40999|1.40922|1.4094|1.41102|1.41223|1.41274|1.41237|1.41221|1.41005|1.40858|1.40921|1.41219|1.41411|1.41301|1.41211|1.41329|1.41616|1.41578|1.41295|1.41165|339|333|328|270|260|269|294|295|328|262|271|268|323|333|349|349|327|326|317|338|298|225|267|266|0.17997|0.15292|0.11873|0.10533|0.09536|0.09411|0.11342|0.10741|0.12752|0.09718|0.09887|0.09757|0.14571|0.14593|0.12827|0.13512|0.131|0.13143|0.12252|0.11805|0.12953|0.11564|0.11712|0.0984|-0.15766|-0.15658|-0.12461|-0.10891|-0.08151|-0.09296|-0.11357|-0.11679|-0.14646|-0.09548|-0.09867|-0.10112|-0.12653|-0.14183|-0.15236|-0.15237|-0.13829|-0.13083|-0.10921|-0.15258|-0.15182|-0.10059|-0.11701|-0.09569|324|324|324|324|324|324|324|372|372|371|372|372|372|372|372|372|372|372|371|371|372|324|324|324||||||||||||||||||||||0|||
2023-05-27 08:26:26|CS.D.DOGUSD.CFE.IP|1952|2023-05-17 15:15:00|2023-05-27 08:20:00|7.1|13.6|1.38927|2023-04-27|1.20015|4|8.996089|17|-4.314159|20|2023-04-27|1.20609|1.20488|1.20274|1.20451|1.20015|1.2006|1.20078|1.20435|1.20545|1.2048|1.20251|1.20251|1.20244|1.20661|1.20771|1.21099|1.21315|1.21028|1.20286|1.20338|1.20656|1.20408|1.20082|1.20016|54|50|46|43|42|44|45|45|50|37|44|43|50|50|47|55|47|49|53|54|48|24|44|45|0.28813|0.28045|0.2403|0.21449|0.18873|0.23456|0.22088|0.25581|0.21594|0.1873|0.24046|0.19708|0.2524|0.23375|0.22891|0.22947|0.24692|0.38737|0.32517|0.27386|0.26809|0.23271|0.21057|0.20519|-0.28717|-0.26805|-0.25202|-0.22098|-0.19401|-0.20934|-0.23009|-0.2281|-0.26056|-0.20121|-0.20443|-0.2302|-0.22652|-0.31239|-0.22973|-0.24415|-0.2388|-0.22399|-0.27096|-0.31964|-0.31411|-0.24206|-0.21393|-0.21505|321|324|315|317|314|310|318|364|367|360|355|357|361|369|369|370|369|370|368|370|367|310|316|314|||||||||||||||||||||||||
2023-05-27 08:26:26|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:27|OP.D.SPX3.4750C.IP|2015|2023-05-17 15:15:00|2023-05-26 20:10:00|4.61|0|49.06403|2023-04-27|22.8291|11|51.714678|7|-40.991903|13|2023-04-27|25.95403|25.90394|25.51651|25.75579|26.0387|26.11661|23.65239|22.97799|22.91209|22.90708|22.88733|22.8291|23.31869|24.18131|24.25014|24.23301|24.2319|24.31518|24.2172|24.15474|25.37765|26.11493|26.13828|26.24888|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.58314|0.46914|0.45362|0.3611|0.37193|0.62142|0.73525|1.37217|0.99175|0.70269|0.70619|0.85842|1.20437|1.27855|2.18329|1.62025|1.20755|1.29516|1.3737|1.78631|0.75651|0.31076|0.67847|0.40023|-0.6405|-0.5302|-0.3861|-0.38955|-0.366|-0.55775|-0.79481|-1.03584|-0.94842|-0.77634|-0.70004|-0.99453|-1.25358|-1.77145|-2.35159|-1.83544|-1.31988|-1.57255|-1.47179|-1.37197|-0.67659|-0.30915|-0.63756|-0.41085|246|264|263|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|203|216|216|||||||||||||||||||||||||
2023-05-27 08:26:28|OP.D.SPX3.5000C.IP|606|2023-05-17 20:15:00|2023-05-26 20:10:00|0.23|0|2287.29729|2023-04-27|138.15006|8|211.764706|7|-46.875|14|2023-04-27|210.43413|212.34253|217.62499|211.82951|204.33526|278.65387|189.31915|163.19417|138.15006|140.67171|141.07861|144.945|144.13562|152.65103|158.80606|162.38263|161.1226|169.65111|169.77774|169.71628|190.33711|193.42082|209.98054|214.771|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.63426|1.92889|1.34334|1.21001|1.47192|2.41625|1.82661|5.05216|2.58164|1.48521|1.75117|2.14633|2.7019|3.00534|6.2154|3.80698|2.81523|3.42181|3.2402|4.44062|2.49394|1.48492|1.88394|1.52511|-1.64016|-1.54103|-1.21757|-1.87853|-1.50383|-2.00631|-2.45176|-2.06183|-2.23166|-1.8486|-1.65505|-2.17526|-2.57865|-3.37204|-4.96156|-4.314|-3.17339|-3.71148|-3.7165|-3.23003|-2.0891|-1.5763|-2.27023|-1.59956|236|252|244|227|219|256|263|264|263|261|262|264|264|264|264|264|264|264|264|264|219|139|199|202|||||||||||||||||||||||||
2023-05-27 08:26:29|OP.D.SPX3.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:29|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:30|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:31|OP.D.SPX5.5000C.IP|2018|2023-05-17 15:20:00|2023-05-26 20:10:00|6.74|0|26.90039|2023-04-27|22.94462|11|40.339703|14|-48.044693|13|2023-04-27|25.50401|25.60913|25.51635|25.70151|25.64619|25.72997|23.29443|23.14658|23.04278|22.96822|22.99684|22.94462|23.48163|24.2|24.04762|23.75713|23.70555|23.60213|23.51506|23.36715|24.59303|24.99357|25.46462|25.47963|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.54492|0.37493|0.34309|0.28806|0.31926|0.47544|0.5505|0.89413|0.85115|0.58807|0.61408|0.64125|0.85683|1.08893|2.22597|1.27676|1.03808|0.99678|1.10594|1.44027|0.62136|0.26852|0.38752|0.30754|-0.51716|-0.43634|-0.31471|-0.30466|-0.27207|-0.40407|-0.77541|-0.83934|-0.80616|-0.70043|-0.54526|-0.71186|-1.03885|-1.60413|-1.9309|-1.60528|-1.15612|-1.16775|-1.20047|-1.08601|-0.48369|-0.23761|-0.49462|-0.31815|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|206|216|216|||||||||||||||||||||||||
2023-05-27 08:26:31|OP.D.SPX5.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:31|OP.D.SPX5.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:32|OP.D.SPX2.4750C.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|292.2375|11|480|13|-75|15|2023-04-27|468.06671|890.61546|514.15283|463.20318|519.27952|986.29947|591.01375|365.54993|343.31452|311.38249|298.9374|292.2375|416.49412|371.7029|399.96876|431.48666|696.54896|1312.07676|980.09146|625.44099|829.88182|376.46538|614.83876|430.45533|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4.39504|3.83858|3.74945|3.60297|3.32995|26.84806|3.23547|5.77994|5.05728|3.83828|3.39909|3.77044|6.03017|21.72112|7.42682|8.00937|7.14975|5.19407|13.79991|20.37572|2.76839|2.38288|2.76222|2.47581|-3.9675|-5.53482|-4.04881|-2.4735|-3.50857|-6.30329|-8.33029|-4.2624|-4.1619|-3.35135|-2.9021|-3.04184|-6.09658|-6.04713|-8.12297|-9.53019|-9.28361|-9.37292|-6.84874|-8.67533|-3.79161|-2.09118|-3.4107|-2.98469|91|93|88|74|78|94|107|115|114|108|112|110|113|108|98|107|117|117|121|132|101|59|77|77|||||||||||||||||||||||||
2023-05-27 08:26:33|OP.D.SPX2.5000C.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|10000||0||0||2023-04-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:33|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:33|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:35|OP.D.SPX2.3750C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|473.61|0|0.4506|2023-04-27|0.571|19|7.143882|12|-3.38677|14|2023-04-27|0.73373|0.731|0.73134|0.73126|0.73165|0.73179|0.58644|0.5733|0.57401|0.57251|0.57267|0.57216|0.57743|0.58181|0.58009|0.57624|0.57437|0.57361|0.57271|0.571|0.67864|0.72247|0.72572|0.72545|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16337|0.13108|0.11878|0.10363|0.10185|0.15073|0.18661|0.24488|0.23322|0.19073|0.18981|0.21354|0.32333|0.32517|0.4498|0.42529|0.30117|0.30697|0.33934|0.40545|0.20359|0.05488|0.13359|0.10879|-0.14351|-0.14258|-0.10061|-0.09918|-0.08721|-0.13101|-0.17699|-0.27475|-0.20425|-0.20356|-0.17839|-0.24385|-0.3181|-0.37257|-0.58224|-0.37384|-0.29707|-0.345|-0.34444|-0.34234|-0.14725|-0.06318|-0.13683|-0.10556|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:26:36|OP.D.SPX2.3500C.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|720.81|0|0.28762|2023-04-27|0.36394|19|4.938329|12|-2.426982|14|2023-04-27|0.46676|0.46551|0.46566|0.46564|0.4658|0.46589|0.37369|0.36534|0.36566|0.36497|0.36501|0.36477|0.36805|0.37087|0.36923|0.36641|0.36558|0.36517|0.36473|0.36394|0.43281|0.4606|0.46207|0.46197|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11466|0.0923|0.08404|0.07035|0.07302|0.10665|0.13289|0.17031|0.16282|0.13317|0.13396|0.15097|0.22767|0.23604|0.31534|0.2922|0.21064|0.21506|0.2398|0.28806|0.14245|0.03683|0.09228|0.07685|-0.10067|-0.10245|-0.07281|-0.06775|-0.05918|-0.09044|-0.12353|-0.19712|-0.14662|-0.14525|-0.12796|-0.16851|-0.22695|-0.26781|-0.40809|-0.26588|-0.21118|-0.24436|-0.24612|-0.24311|-0.1067|-0.04427|-0.1014|-0.07484|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:26:37|OP.D.SPX2.3750P.IP|2019|2023-05-17 15:20:00|2023-05-26 20:10:00|4.63|0|20.91541|2023-04-27|7.465|8|9.288355|18|-13.046402|12|2023-04-27|8.9469|8.98898|9.00391|9.012|9.02077|9.02025|7.69585|7.52944|7.465|7.50982|7.50997|7.53154|7.63379|7.78255|7.7808|7.71141|7.78276|7.82616|7.81906|7.81331|8.79897|9.59559|9.13822|9.14636|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.32632|0.31869|0.23684|0.30369|0.21917|0.33859|0.50031|0.70813|0.53962|0.509|0.43736|0.56307|0.78575|0.89405|1.42575|0.99169|0.7482|0.97232|1.02991|0.85239|0.4192|0.22571|0.33488|0.24694|-0.39114|-0.29905|-0.26436|-0.22897|-0.22128|-0.32224|-0.41722|-0.55952|-0.53612|-0.43767|-0.42209|-0.49346|-0.82396|-0.866|-1.20047|-1.04033|-0.77396|-0.80558|-0.81632|-0.92225|-0.47525|-0.12687|-0.32698|-0.23768|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:26:38|OP.D.SPX2.3500P.IP|1980|2023-05-17 15:15:00|2023-05-26 20:10:00|1.83|0|89.83176|2023-04-27|12.30124|8|12.078652|6|-16.556583|13|2023-04-27|16.5983|16.72998|16.71522|16.63232|16.58904|16.54956|12.88461|12.42885|12.30124|12.38651|12.3961|12.48258|12.98973|13.47992|13.21724|12.74747|12.99391|13.2304|13.37597|13.45799|16.50411|17.44472|17.32434|17.34821|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.35673|0.34329|0.25576|0.35791|0.24602|0.40164|0.62584|0.85655|0.57817|0.55483|0.47444|0.57927|0.81589|0.98627|1.56771|1.05538|0.73481|1.08059|1.12597|0.95392|0.49217|0.31974|0.42635|0.2811|-0.43657|-0.3236|-0.29502|-0.26159|-0.25426|-0.35076|-0.44534|-0.60939|-0.59253|-0.46273|-0.45875|-0.5149|-0.99692|-0.96226|-1.30817|-1.09725|-0.92486|-0.94324|-0.86639|-1.00905|-0.53593|-0.20906|-0.39208|-0.27157|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|205|216|216|||||||||||||||||||||||||
2023-05-27 08:26:38|OP.D.SPX2.3250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:39|OP.D.SPX2.3000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:40|OP.D.SPX2.3250P.IP|1593|2023-05-17 15:20:00|2023-05-26 20:10:00|0.48|0|541.26712|2023-04-27|27.27263|8|21.305842|7|-22.857143|16|2023-04-27|37.50649|38.09104|37.70758|37.20949|37.41234|37.03705|28.90767|27.66405|27.27263|27.49268|27.38824|27.5386|27.99162|28.50057|28.49203|28.07614|28.98844|29.81405|30.04748|30.02344|36.15306|39.33889|37.55876|37.85946|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.4014|0.39987|0.32098|0.48075|0.29625|0.51818|0.91549|1.07356|0.72804|0.6178|0.5714|0.63779|0.84778|1.15056|1.72971|1.11879|0.86889|1.18262|1.31994|1.02295|0.56547|0.49242|0.60239|0.35536|-0.52528|-0.39337|-0.34431|-0.30468|-0.3063|-0.43012|-0.50049|-0.68798|-0.62997|-0.53627|-0.52712|-0.5671|-1.01321|-1.03936|-1.44921|-1.16516|-1.1732|-1.04864|-0.98345|-1.07622|-0.5734|-0.24051|-0.56235|-0.31235|245|263|258|258|255|263|264|264|264|263|264|264|264|264|264|264|264|264|264|264|229|184|203|211|||||||||||||||||||||||||
2023-05-27 08:26:41|OP.D.SPX2.3000P.IP|288|2023-05-17 15:20:00|2023-05-26 06:05:00||0|2364.57487|2023-04-27|45.58297|10|39.694656|7|-27.225131|16|2023-04-27|67.76885|67.97574|67.53295|65.93162|65.6257|66.88136|49.82769|47.5529|46.37596|46.53722|45.58297|45.97157|46.84931|46.75402|47.34126|47.58102|49.48301|50.85832|51.33213|50.92537|62.29909|66.30462|65.50922|65.40426|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.56875|0.49115|0.391|0.47535|0.43235|0.61775|1.20003|1.32607|0.76215|0.74952|0.61831|0.65477|1.0422|1.15928|1.63037|1.16238|1.08506|1.27211|1.48371|1.14628|0.72251|0.81013|0.82486|0.48732|-0.61758|-0.51718|-0.45916|-0.43023|-0.37831|-0.54548|-0.57607|-0.73223|-0.75646|-0.573|-0.61522|-0.6881|-0.99735|-1.03548|-1.62508|-1.1819|-1.3137|-1.24874|-1.04314|-1.08007|-0.71434|-0.43855|-0.74397|-0.46088|238|247|244|225|228|247|259|262|262|262|260|264|264|264|264|264|264|264|264|264|216|142|194|196|||||||||||||||||||||||||
2023-05-27 08:26:41|OP.D.SPX2.2750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:42|OP.D.SPX2.2500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:43|OP.D.SPX2.2750P.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|92.84047|10|93.023256|7|-39.130435|16|2023-04-27|158.8241|171.13873|145.73208|133.54452|137.21938|164.0083|105.09683|98.79429|94.58149|94.71363|92.84047|94.82892|95.07497|94.80576|97.79611|98.23573|104.34216|107.42342|109.8972|110.68344|145.22109|119.36158|137.2418|138.95457|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.84256|0.86311|0.77885|0.77376|0.91587|0.91298|1.47743|2.38879|1.22905|1.00838|1.01471|0.92054|1.72272|1.7418|2.13532|1.72534|1.86246|1.50971|2.08013|1.57279|1.23188|0.79161|0.99719|0.87575|-1.12737|-1.26997|-0.76396|-0.83506|-0.63155|-1.07524|-1.00726|-1.12922|-1.18415|-0.88167|-0.78733|-0.9186|-1.13014|-1.31986|-2.14274|-1.52694|-1.9905|-1.52584|-1.47792|-1.42708|-1.32558|-0.90251|-1.13721|-0.87071|193|197|171|154|154|177|229|251|241|245|233|249|257|261|264|264|262|260|261|264|190|90|149|141|||||||||||||||||||||||||
2023-05-27 08:26:44|OP.D.SPX2.2500P.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|225.41101|4|425|7|-80|16|2023-04-27|461.62732|411.69606|668.79434|648.21874|225.41101|244.16761|1036.28585|407.68965|506.48395|568.65263|482.669|438.12709|516.56104|479.35215|799.73076|847.4197|858.28693|700.16879|802.43264|481.53334|416.47695|241.43633|709.52958|481.25276|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.63792|3.3855|5.80084|1.73706|1.59081|1.49632|6.53012|13.77307|6.6021|6.05652|5.73345|2.64374|5.82966|5.9545|7.55732|9.67313|5.46542|8.64023|7.18318|6.03094|2.36744|1.52869|1.67868|1.97399|-3.01635|-2.37647|-2.63961|-3.68636|-1.43915|-1.35794|-5.35584|-2.72956|-3.12153|-2.24537|-3.12236|-3.80238|-4.14334|-2.71086|-7.18787|-3.56286|-6.8468|-5.72694|-4.97958|-3.38159|-2.97445|-1.61835|-5.18594|-2.67841|127|108|102|78|87|107|163|202|196|168|165|194|213|235|260|250|220|217|211|217|115|52|109|81|||||||||||||||||||||||||
2023-05-27 08:26:44|OP.D.SPX2.2250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:44|OP.D.SPX2.2000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:45|OP.D.SPX2.2250P.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|405.27151|15|260|12|-80|6|2023-04-27|656.99698|814.6568|715.05727|763.60753|521.95873|745.11414|1103.50834|633.77269|1146.42092|495.60493|485.30733|973.45382|557.37492|495.91135|692.34286|405.27151|452.60016|732.44967|1059.96497|967.96466|1388.34599|2113.49643|1392.40958|860.019|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.31203|4.99706|3.46826|4.49599|2.19028|4.44288|5.25921|2.75269|3.28757|4.88336|3.36019|7.11891|19.90409|3.53614|5.24575|3.36029|5.5808|8.95559|15.78313|2.95959|10.22274|11.07143|8.72482|5.40074|-4.0222|-3.87202|-5.47796|-4.27354|-3.7678|-4.27366|-6.67382|-2.55621|-2.39023|-3.02925|-5.51713|-11.98447|-3.11216|-4.09425|-4.64771|-3.26264|-4.0741|-4.59592|-7.1876|-3.60535|-9.38033|-14.28571|-10.65416|-8.73324|59|58|38|37|28|48|79|92|79|63|52|75|91|107|130|119|110|104|118|120|55|19|30|33|||||||||||||||||||||||||
2023-05-27 08:26:46|OP.D.SPX2.2000P.IP|13|2023-05-17 20:15:00|2023-05-26 06:05:00||0|0|2023-04-27|540.22989|10|100|8|-50|9|2023-04-27|1108.155|907.08252|986.49654|1373.73737|1600|1370.58824|1494.62438|2081.01634|1925.89813|3586.2069|540.22989|616.73052|701.4629|752.90451|1444.11707|1369.84523|3683.24928|3545.5351|3854.85163|3089.95615|1111.39601|1055.55556|1033.33333|1142.85714|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||9.09091||11.11111|23.55556|29.01235|27.74471|100|3.44828|5.07937|3.57599|6.4367|8.23929|6.27574|30.43831|5.45027|5.55556|17.24138|14.28571||||-6.34615|-5.53846|-5.08772|||-8.33333|-3.7037|-14.27574|-23.37165|-15.05747|-3.33333|-4.79167|-5.38554|-5|-6.86126|-6.286|-10.58842|-16.08433|-23.2299|-3.44828|-4.79303|-6.25||-6.66667|7|9|8|3|1|4|10|21|15|11|7|11|11|20|23|22|23|25|29|27|5|6|2|2|||||||||||||||||||||||||
2023-05-27 08:26:47|OP.D.SPX3.3750C.IP|774|2023-05-17 15:20:00|2023-05-22 11:55:00|541.79|0|0.44485|2023-04-27|0.51489|19|5.325139|12|-2.635848|14|2023-04-27|0.60536|0.60364|0.60387|0.60381|0.60406|0.60411|0.52394|0.5165|0.51705|0.51605|0.51607|0.51566|0.5203|0.52431|0.52227|0.51851|0.51722|0.51658|0.51602|0.51489|0.57347|0.598|0.5994|0.59921|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12598|0.10067|0.09133|0.08652|0.07909|0.11562|0.15047|0.18732|0.17666|0.14472|0.14622|0.16243|0.24716|0.25124|0.33854|0.31752|0.22651|0.23761|0.26179|0.31993|0.15045|0.03999|0.10056|0.0811|-0.11164|-0.10997|-0.07818|-0.07179|-0.06514|-0.10283|-0.13279|-0.20851|-0.16189|-0.1522|-0.14265|-0.18931|-0.24466|-0.28393|-0.44751|-0.28876|-0.2291|-0.27408|-0.27566|-0.26176|-0.11507|-0.0479|-0.11027|-0.07884|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:26:48|OP.D.SPX3.3500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:49|OP.D.SPX3.3750P.IP|2025|2023-05-17 15:20:00|2023-05-26 20:10:00|42.22|0|4.64186|2023-04-27|3.07477|8|6.665575|3|-8.610347|12|2023-04-27|3.61752|3.62733|3.62587|3.62207|3.62008|3.61505|3.13549|3.08075|3.07477|3.08738|3.08694|3.08853|3.11645|3.15121|3.12591|3.08825|3.11168|3.1304|3.14485|3.15636|3.55189|3.69271|3.67653|3.67504|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19052|0.18499|0.13869|0.21991|0.11713|0.20003|0.30503|0.36546|0.29056|0.28164|0.24601|0.33851|0.43452|0.52036|0.77793|0.52152|0.42595|0.47679|0.50941|0.48202|0.21459|0.09677|0.18973|0.14095|-0.2112|-0.16818|-0.14544|-0.11868|-0.13066|-0.18144|-0.23251|-0.30866|-0.30622|-0.237|-0.24665|-0.27777|-0.42609|-0.48397|-0.62716|-0.55558|-0.42207|-0.42347|-0.45187|-0.5395|-0.24978|-0.06709|-0.17966|-0.12911|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:26:50|OP.D.SPX3.3500P.IP|2026|2023-05-17 15:15:00|2023-05-26 20:10:00|24.61|0|5.31337|2023-04-27|5.22381|8|8.776596|3|-9.368942|12|2023-04-27|6.16142|6.18004|6.17824|6.17026|6.16765|6.15853|5.3328|5.23656|5.22381|5.24779|5.24766|5.24954|5.29842|5.35964|5.31713|5.24561|5.2875|5.32453|5.35314|5.37319|6.05128|6.29249|6.26859|6.26629|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19588|0.18996|0.13851|0.2476|0.11757|0.20795|0.31525|0.38999|0.29856|0.28588|0.24969|0.35172|0.4531|0.53949|0.81212|0.55207|0.44678|0.50356|0.53017|0.5052|0.21574|0.10584|0.2106|0.14197|-0.2185|-0.16844|-0.15153|-0.12635|-0.13529|-0.19124|-0.25004|-0.32347|-0.32177|-0.24856|-0.25201|-0.28301|-0.44174|-0.51223|-0.65214|-0.59782|-0.44394|-0.4333|-0.47469|-0.56144|-0.25524|-0.07465|-0.18697|-0.13886|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|213|216|216|||||||||||||||||||||||||
2023-05-27 08:26:51|OP.D.SPX3.3250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:52|OP.D.SPX3.3000C.IP|774|2023-05-17 15:20:00|2023-05-22 11:55:00|1255.49|0|0.18953|2023-04-27|0.21505|19|2.734136|12|-1.373316|14|2023-04-27|0.25211|0.2517|0.25175|0.25174|0.25179|0.25182|0.21864|0.21562|0.21574|0.21551|0.21551|0.21543|0.21731|0.21905|0.2178|0.21593|0.21562|0.21545|0.2153|0.21505|0.23978|0.24975|0.25009|0.25005|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06453|0.05139|0.04614|0.04008|0.04097|0.05782|0.07447|0.09552|0.08992|0.07344|0.07415|0.0825|0.12733|0.1312|0.17424|0.16011|0.11382|0.12058|0.13264|0.16207|0.07739|0.02045|0.0514|0.04127|-0.05841|-0.05438|-0.04077|-0.03848|-0.03437|-0.05353|-0.07261|-0.11095|-0.08175|-0.08122|-0.07299|-0.09573|-0.1273|-0.14651|-0.22968|-0.15221|-0.1199|-0.13893|-0.13968|-0.13443|-0.05816|-0.02498|-0.05635|-0.04057|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|214|216|216|||||||||||||||||||||||||
2023-05-27 08:26:54|OP.D.SPX3.3250P.IP|2017|2023-05-17 15:20:00|2023-05-26 20:10:00|14.35|0|8.01981|2023-04-27|9.04512|8|9.79021|3|-10.43215|13|2023-04-27|9.99612|10.03152|10.0284|10.03198|10.0413|10.03648|9.16372|9.05375|9.04512|9.10244|9.103|9.10058|9.19173|9.30006|9.23182|9.1225|9.18009|9.22923|9.25914|9.25953|9.89853|10.55671|10.10988|10.11626|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.195|0.19013|0.13947|0.26393|0.12174|0.2135|0.32703|0.40335|0.30824|0.29574|0.25645|0.36208|0.46857|0.55673|0.84959|0.58826|0.46493|0.51627|0.55152|0.53295|0.20927|0.12043|0.22071|0.13835|-0.22904|-0.16933|-0.15041|-0.12771|-0.14596|-0.20136|-0.25418|-0.33328|-0.33838|-0.25531|-0.25598|-0.28901|-0.44555|-0.54449|-0.68214|-0.6407|-0.46773|-0.45172|-0.48544|-0.57253|-0.25609|-0.08831|-0.18513|-0.14372|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|210|216|216|||||||||||||||||||||||||
2023-05-27 08:26:55|OP.D.SPX3.3000P.IP|2015|2023-05-17 15:20:00|2023-05-26 20:10:00|9.81|0|11.92785|2023-04-27|11.37225|15|10.610932|3|-7.216495|12|2023-04-27|12.35831|12.36491|12.30583|12.35014|12.36614|12.34936|11.46733|11.38754|11.39133|11.41473|11.45833|11.4801|11.70895|11.91609|11.68668|11.37225|11.37933|11.39707|11.4416|11.51602|12.21328|13.24013|12.3534|12.31202|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20034|0.1872|0.13241|0.27858|0.11861|0.21381|0.3701|0.37689|0.31092|0.30474|0.24952|0.34265|0.44914|0.54538|0.82609|0.59038|0.47131|0.49719|0.53109|0.53742|0.21823|0.13403|0.27116|0.14005|-0.22927|-0.17038|-0.15685|-0.13424|-0.14764|-0.1937|-0.25615|-0.34042|-0.33433|-0.2593|-0.24808|-0.27867|-0.40642|-0.46826|-0.68008|-0.63062|-0.4683|-0.42099|-0.50752|-0.55487|-0.25908|-0.09284|-0.18174|-0.13922|246|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|264|230|206|216|216|||||||||||||||||||||||||
2023-05-27 08:26:55|OP.D.SPX3.2750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:56|OP.D.SPX3.2500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:26:57|OP.D.SPX3.2750P.IP|1997|2023-05-17 15:20:00|2023-05-26 20:10:00|6.55|0|17.72199|2023-04-27|14.27702|9|11.004785|3|-6.993642|12|2023-04-27|17.52322|17.2849|17.30258|17.53508|17.64933|17.38845|15.1232|14.86486|14.75862|14.27702|14.48618|15.04468|15.26257|15.89281|15.51754|14.96702|15.06963|15.15544|15.23992|15.3522|16.9949|17.63657|17.45147|17.35162|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19933|0.19183|0.14609|0.30634|0.13246|0.22905|0.38589|0.38801|0.32709|0.3185|0.26095|0.34882|0.44454|0.55783|0.8632|0.63212|0.49072|0.49885|0.54075|0.5395|0.21965|0.16619|0.27989|0.15283|-0.23982|-0.17981|-0.16071|-0.14143|-0.1586|-0.19827|-0.25421|-0.34853|-0.33628|-0.25677|-0.2565|-0.28224|-0.4169|-0.50498|-0.68368|-0.6462|-0.46961|-0.426|-0.5133|-0.54649|-0.26072|-0.11351|-0.19292|-0.14955|246|263|263|255|255|261|264|264|264|263|264|264|264|264|264|264|264|264|264|264|227|185|214|213|||||||||||||||||||||||||
2023-05-27 08:26:58|OP.D.SPX3.2500P.IP|1958|2023-05-17 15:20:00|2023-05-26 20:10:00|4.16|0|27.57372|2023-04-27|22.40815|9|11.753731|3|-5.593452|12|2023-04-27|26.08751|26.39016|25.87601|26.46952|26.60137|26.00902|22.49787|22.49731|22.62282|22.40815|22.58559|22.4148|23.12519|23.60543|23.28541|22.80553|22.79496|23.07697|23.20027|23.37457|25.78333|27.78505|26.3107|26.18909|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21938|0.21247|0.16122|0.4344|0.15866|0.25524|0.45214|0.3699|0.33015|0.33516|0.25571|0.37413|0.47449|0.55067|0.86908|0.67137|0.49174|0.48473|0.61894|0.56324|0.24605|0.22954|0.29619|0.17909|-0.24531|-0.20732|-0.17905|-0.15981|-0.17956|-0.21576|-0.29355|-0.37868|-0.37066|-0.26521|-0.27991|-0.31251|-0.4215|-0.50538|-0.68138|-0.64947|-0.52756|-0.43658|-0.53237|-0.53652|-0.2788|-0.16032|-0.23998|-0.17463|245|260|253|246|240|259|262|263|264|263|262|263|263|264|264|264|264|264|264|264|225|153|207|202|||||||||||||||||||||||||
2023-05-27 08:26:59|SI.D.SHYUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|8142|60245.1|0.00569|2023-04-27|0.01206|18|0.14627|14|-0.097502|13|2023-04-27||||||||||||||0.01218|0.01218|0.01218|0.01218|0.0123|0.01206|0.01232||||||||||||||||||79560|65225|47755|30726|44294|81449|100425||||||||||||||||||0.01573|0.02557|0.01381|0.0146|0.01339|0.01591|0.01217||||||||||||||||||-0.01826|-0.01513|-0.01272|-0.01215|-0.01771|-0.01216|-0.01217|||||107|173|128|103|100|101|81|||||||||||||||||||||||||
2023-05-27 08:27:00|SI.D.IEFUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|9692|98825.7|0.01013|2023-04-27|0.01005|16|0.374002|14|-0.373511|13|2023-04-27||||||||||||||0.01009|0.01008|0.01008|0.01005|0.01012|0.01008|0.01012||||||||||||||||||117208|88637|69461|57257|71495|79470|103157||||||||||||||||||0.03814|0.04886|0.02643|0.02333|0.02178|0.02394|0.02058||||||||||||||||||-0.04854|-0.03577|-0.02778|-0.02166|-0.02074|-0.01954|-0.02014|||||132|264|264|264|262|263|256|||||||||||||||||||||||||
2023-05-27 08:27:01|SI.D.TLTUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|10110|202962.7|0.00997|2023-04-27|0.00943|14|0.622231|14|-0.66483|13|2023-04-27||||||||||||||0.00992|0.00943|0.00946|0.00943|0.00953|0.00946|0.00996||||||||||||||||||316126|214612|166966|122705|113112|130432|256359||||||||||||||||||0.08485|0.09585|0.06568|0.04488|0.0446|0.04196|0.04443||||||||||||||||||-0.08317|-0.07573|-0.0575|-0.04328|-0.04106|-0.04062|-0.04514|||||126|255|264|264|264|264|264|||||||||||||||||||||||||
2023-05-27 08:27:02|SI.D.EMBUS.CASH.IP|602|2023-05-17 15:20:00|2023-05-26 19:55:00|8421|45341.4|0.17815|2023-04-27|0.0116|14|0.325619|14|-0.31746|13|2023-04-27||||||||||||||0.01442|0.0116|0.01169|0.01169|0.01174|0.01164|0.01317||||||||||||||||||96302|65047|40964|39944|35591|58180|65945||||||||||||||||||0.06543|0.03985|0.02689|0.02217|0.02162|0.02269|0.02206||||||||||||||||||-0.05323|-0.03899|-0.02701|-0.02303|-0.02072|-0.02392|-0.0228|||||132|264|262|262|249|256|260|||||||||||||||||||||||||
2023-05-27 08:27:03|KA.D.LQDE.CASH.IP|702|2023-05-17 15:20:00|2023-05-26 15:25:00|10076|1212.8|5.34557|2023-04-27|0.07549|15|0.645472|12|-0.211132|12|2023-04-27||||||||0.54254|1.85842|7.70429|4.06012|2.35212|4.94333|1.7098|1.35619|0.07549||||||||||||||||884|726|522|524|227|466|1100|826|445||||||||||||||||0.05596|0.02754|0.02285|0.02181|0.02756|0.05853|0.0471|0.04258|0.03565||||||||||||||||-0.03486|-0.02297|-0.02186|-0.01871|-0.02583|-0.05167|-0.05207|-0.03938|-0.03523|||||||||238|230|224|203|224|228|248|234|118|||||||||||||||||||||||||
2023-05-27 08:27:03|OP.D.NAS3.15500C.IP|136|2023-05-22 13:35:00|2023-05-26 20:10:00|8.6|0|281.69167|2023-04-24|443.50929|18|200|15|-90.909091|14|2023-04-24||||||||||||||1058.79224|752.53171|827.4061|972.07497|856.94961|443.50929|525.81462|602.91022|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||22.64639|17.32269|19.38778|7.88263|6.10931|8.17234|12.81039|4.4444|||||||||||||||||-17.31893|-15.55112|-13.68519|-12.62202|-9.94487|-8.85534|-8.43533|-11.89069||||62|144|141|130|136|130|131|29|||||||||||||||||||||||||
2023-05-27 08:27:04|OP.D.NAS3.15500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:27:04|OP.D.NAS3.14000C.IP|621|2023-05-17 15:20:00|2023-05-26 20:10:00|506.4|0|6.56|2023-04-27|10.82486|20|38.511327|20|-12.157414|14|2023-04-27||||||||||||||11.29781|11.40077|11.25379|11.248|11.1401|11.03068|11.1178|10.82486|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||2.44951|2.14408|1.65651|1.48814|1.30871|1.44929|1.41609|2.89117|||||||||||||||||-2.75114|-2.55883|-1.86044|-1.22391|-1.46829|-1.4817|-1.48379|-1.3216||||110|264|264|264|264|264|264|67||||||||||||||0|||||||||||
2023-05-27 08:27:05|OP.D.NAS3.14000P.IP|621|2023-05-17 15:20:00|2023-05-26 20:10:00|141.1|0|3.54359|2023-04-27|1.22636|15|6.123363|14|-8.480565|20|2023-04-27||||||||||||||1.2526|1.23907|1.22636|1.23407|1.24251|1.24764|1.25213|1.2676|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||1.04412|1.02422|0.65099|0.4756|0.53395|0.54396|0.53098|0.55474|||||||||||||||||-0.86952|-0.79539|-0.64772|-0.53639|-0.47342|-0.53207|-0.55357|-0.84254||||110|264|264|264|264|264|264|67||||||||||||||0|0||0||||||||
2023-05-27 08:27:06|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-05-27 08:27:06|IR.D.FBTP.FWM2.IP|0|none|||0|0|2023-04-27|0.04506|11|0.573913|12|-0.885793|6|2023-04-27|||||||0.04737|0.04508|0.04525|0.04517|0.04523|0.04506|0.04569|0.04546|0.04521|0.04531|0.04687||||||||||||||268|891|1017|895|689|662|923|1053|983|698|143||||||||||||||0.04485|0.0526|0.0459|0.04244|0.03466|0.03696|0.0501|0.04406|0.05012|0.03424|0.02129||||||||||||||-0.0503|-0.05457|-0.04954|-0.04156|-0.03732|-0.03881|-0.05248|-0.04874|-0.04514|-0.03144|-0.02345||||||||252|252|252|252|252|252|252|252|252|252|252|||||||||||||||||||||||||
2023-05-27 08:27:08|IX.D.OMX20.IFM.IP|1039|2023-05-17 15:20:00|2023-05-26 14:15:00|1111.44|4.1|0.13791|2023-04-27|0.06845|9|1.427726|7|-0.739542|7|2023-04-27|0.22472|0.22482|0.22499|0.22499|0.22502|0.2249|0.22475|0.08213|0.06863|0.06845|0.06977|0.07634|0.0764|0.07196|0.18731|0.22432|0.22421|0.22418|0.2242|0.22418|0.22404|0.22419|0.22422|0.22421|0|0|0|0|0|0|0|2|3|3|36|9|6|9|17|0|0|0|0|0|0|0|0|0|0.01993|0.01749|0.01415|0.01177|0.01448|0.02241|0.02455|0.11279|0.05784|0.04109|0.03573|0.03617|0.0436|0.05296|0.0432|0.03037|0.02134|0.0202|0.02091|0.02427|0.01565|0.0057|0.01614|0.01105|-0.02437|-0.01922|-0.01352|-0.01315|-0.01173|-0.02275|-0.02822|-0.09484|-0.04858|-0.05315|-0.04057|-0.03706|-0.04559|-0.05707|-0.05744|-0.03118|-0.02099|-0.02203|-0.02446|-0.02293|-0.01383|-0.0067|-0.01623|-0.01038|269|265|252|231|221|262|276|276|274|276|276|276|276|268|261|264|264|264|263|264|264|220|273|276|||||||||||||||||||||||||
2023-05-27 08:27:09|IX.D.SUNNAS.IFE.IP|2128|2023-05-17 15:20:00|2023-05-27 07:55:00|14320.2|0|0.13054|2023-04-27|0.13272|12|1.348792|12|-0.546448|14|2023-04-27|0.13277|0.1328|0.13279|0.13279|0.1328|0.13281|0.1328|0.13275|0.13279|0.13276|0.13283|0.13277|0.13272|0.13303|0.13332|0.13313|0.13317|0.13316|0.1331|0.13293|0.13275|0.13293|0.13323|0.13324|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02441|0.01715|0.01695|0.01381|0.01305|0.01943|0.02658|0.03475|0.02928|0.03067|0.02687|0.03269|0.06255|0.07091|0.08058|0.06456|0.05114|0.046|0.05236|0.05497|0.03665|0.01029|0.02346|0.01681|-0.02337|-0.01987|-0.01522|-0.01362|-0.01192|-0.01823|-0.02893|-0.03745|-0.03084|-0.02927|-0.03126|-0.03666|-0.04694|-0.07411|-0.10061|-0.0641|-0.04829|-0.05177|-0.05261|-0.05003|-0.025|-0.0114|-0.02366|-0.01889|276|277|276|276|276|276|282|283|284|279|278|283|281|269|268|268|267|267|266|271|270|233|276|276|||||||||||||||||||||||||
2023-05-27 08:27:10|IX.D.SUNDOW.IFE.IP|2181|2023-05-17 15:15:00|2023-05-27 08:25:00|33121.1|0|0.06031|2023-04-27|0.05965|20|0.529259|12|-0.918039|6|2023-04-27|0.05976|0.05976|0.05976|0.05976|0.05976|0.05976|0.05975|0.05972|0.05971|0.05974|0.05973|0.05971|0.05971|0.05971|0.05972|0.05975|0.05971|0.0597|0.0597|0.05967|0.05965|0.05968|0.05966|0.05966|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01341|0.01213|0.01024|0.00821|0.00919|0.01304|0.01736|0.02448|0.0249|0.01962|0.02369|0.02112|0.03219|0.04489|0.04903|0.0452|0.03304|0.03348|0.03342|0.04226|0.01743|0.00611|0.01297|0.01011|-0.01441|-0.0124|-0.00985|-0.00861|-0.00792|-0.01228|-0.02496|-0.02739|-0.02019|-0.0189|-0.01863|-0.02615|-0.0306|-0.04762|-0.05601|-0.04232|-0.03054|-0.03626|-0.03644|-0.03553|-0.01638|-0.0071|-0.01545|-0.00986|277|277|276|276|279|278|282|287|288|279|287|284|284|271|269|273|270|273|277|274|273|240|276|276|||||||||||||||||||||||||
2023-05-27 08:27:12|IX.D.SUNFUN.IFE.IP|2106|2023-05-17 15:20:00|2023-05-27 08:00:00|7636.3|0|0.0909|2023-04-27|0.09456|22|0.370612|12|-0.30652|0|2023-04-27|0.09535|0.09535|0.09536|0.09537|0.09532|0.09537|0.09528|0.09511|0.09519|0.09528|0.09529|0.09516|0.09515|0.0949|0.09484|0.09493|0.09492|0.09483|0.09481|0.09484|0.09479|0.09479|0.09456|0.09459|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02189|0.01421|0.01252|0.00859|0.00945|0.01546|0.0262|0.04805|0.03745|0.02939|0.02713|0.02701|0.03027|0.03442|0.03553|0.03314|0.01875|0.01862|0.0191|0.02493|0.01543|0.00527|0.01411|0.01104|-0.02565|-0.01641|-0.0113|-0.01015|-0.00979|-0.01284|-0.02546|-0.04657|-0.03474|-0.02959|-0.02597|-0.02707|-0.03049|-0.03675|-0.0408|-0.02706|-0.02095|-0.02032|-0.01811|-0.0204|-0.0145|-0.00639|-0.01282|-0.00981|276|276|276|276|274|276|278|280|279|281|280|281|279|275|269|271|270|269|270|269|269|228|275|276|||||||||||||||||||||||||
2023-05-27 08:27:13|IX.D.SUNDAX.IFMM.IP|2151|2023-05-17 15:20:00|2023-05-27 08:15:00|15992|0|0.07471|2023-04-27|0.07647|20|0.835608|12|-0.272754|7|2023-04-27|0.07665|0.07666|0.07666|0.07666|0.07667|0.07667|0.07663|0.07657|0.07649|0.07658|0.07659|0.07659|0.0766|0.07658|0.07658|0.07656|0.07653|0.07652|0.0765|0.0765|0.07647|0.07655|0.07648|0.07648|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02205|0.01709|0.01389|0.01101|0.01178|0.02164|0.03003|0.05877|0.04419|0.03728|0.0358|0.02939|0.04207|0.03309|0.04131|0.03227|0.02398|0.01884|0.02194|0.02575|0.01865|0.00566|0.0177|0.01269|-0.02485|-0.01908|-0.01343|-0.01221|-0.01103|-0.01901|-0.02817|-0.05843|-0.04387|-0.03716|-0.02803|-0.03206|-0.03697|-0.03769|-0.04776|-0.03118|-0.02216|-0.02425|-0.02307|-0.02316|-0.01643|-0.00697|-0.01822|-0.01261|276|276|276|276|274|278|282|285|287|284|283|281|280|270|268|271|272|272|276|270|272|231|276|276|||||||||||||||||||||||||