Datasets:
File size: 58,722 Bytes
fac58c8 |
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 |
market,time,open,high,low,close,volume
BOND-EUR,1707868800000,3.2726,3.4417,3.2396,3.4261,57217.36772139
BOND-EUR,1707782400000,3.1933,3.3122,3.1323,3.2777,88314.19805365
BOND-EUR,1707696000000,3.1139,3.1929,3.0653,3.1898,41752.77075557
BOND-EUR,1707609600000,3.077,3.1887,3.076,3.1063,37613.22184578
BOND-EUR,1707523200000,3.0846,3.1427,2.9946,3.0769,43036.566313
BOND-EUR,1707436800000,3.0267,3.19,3.0267,3.0731,93553.45959852
BOND-EUR,1707350400000,3.0205,3.0453,2.969,3.0128,34744.68324918
BOND-EUR,1707264000000,2.9537,3.037,2.9264,3.0061,45617.4554023
BOND-EUR,1707177600000,2.9679,2.976,2.9238,2.949,13174.95552293
BOND-EUR,1707091200000,2.924,2.9941,2.8753,2.9475,23998.55643506
BOND-EUR,1707004800000,3.0248,3.0248,2.92,2.9292,52912.97326113
BOND-EUR,1706918400000,3.0294,3.0764,2.9741,3.0369,54127.35754099
BOND-EUR,1706832000000,2.97,3.0495,2.933,3.0372,71736.16194714
BOND-EUR,1706745600000,2.9564,3,2.8891,2.9525,116016.04631546
BOND-EUR,1706659200000,2.9727,3.0999,2.8903,2.9613,239214.14456465
BOND-EUR,1706572800000,2.9744,3.0281,2.9395,2.9571,107657.3447166
BOND-EUR,1706486400000,2.9166,3,2.9086,2.9923,61571.70713688
BOND-EUR,1706400000000,2.9873,3.0289,2.88,2.9251,77970.530148
BOND-EUR,1706313600000,2.972,3.0149,2.93,2.9864,72299.65350923
BOND-EUR,1706227200000,2.8353,2.9984,2.825,2.9706,96245.721923
BOND-EUR,1706140800000,2.8366,2.8573,2.7691,2.8399,105003.3169072
BOND-EUR,1706054400000,2.8103,2.8576,2.7273,2.8343,127495.67447114
BOND-EUR,1705968000000,2.8622,3.1496,2.7026,2.8299,518942.66983165
BOND-EUR,1705881600000,2.9837,2.992,2.8,2.8583,96456.26263009
BOND-EUR,1705795200000,2.9608,3.0668,2.9455,2.9649,93692.37620229
BOND-EUR,1705708800000,2.9363,3.0593,2.8922,2.9647,131009.97948623
BOND-EUR,1705622400000,3.0263,3.0397,2.7616,2.942,358710.98617001
BOND-EUR,1705536000000,3.1916,3.2119,2.9563,3.0332,164641.78268644
BOND-EUR,1705449600000,3.23,3.2578,3.1401,3.1917,84776.22729902
BOND-EUR,1705363200000,3.1101,3.2364,3.1026,3.2114,196611.68099937
BOND-EUR,1705276800000,3.1977,3.85,3.0736,3.1253,566410.65143822
BOND-EUR,1705190400000,3.1824,3.2741,3.0478,3.234,182827.704577
BOND-EUR,1705104000000,3.1809,3.3393,3.1645,3.1928,124827.18656751
BOND-EUR,1705017600000,3.3041,3.3967,3.0282,3.1743,213401.50916744
BOND-EUR,1704931200000,3.2652,3.4069,3.1758,3.2949,181093.55865031
BOND-EUR,1704844800000,3.048,3.3671,3.0102,3.2831,385711.86210147
BOND-EUR,1704758400000,3.3505,3.3758,2.98,3.0445,336694.46903434
BOND-EUR,1704672000000,3.3118,3.6609,3.21,3.3438,548599.44181049
BOND-EUR,1704585600000,3.3786,3.4508,3.1539,3.3021,146430.52500982
BOND-EUR,1704499200000,3.4913,3.55,3.25,3.391,167193.80451763
BOND-EUR,1704412800000,3.512,3.5728,3.3,3.4904,161656.88900707
BOND-EUR,1704326400000,3.5123,3.72,3.4377,3.497,237202.0984996
BOND-EUR,1704240000000,4.2494,4.3404,3.3302,3.528,444263.67887763
BOND-EUR,1704153600000,4.0181,4.33,3.9933,4.2562,169443.45959176
BOND-EUR,1704067200000,3.9505,4.1001,3.8239,4.0036,173461.95501768
BOND-EUR,1703980800000,4.1871,4.3246,3.861,3.9507,151329.79603052
BOND-EUR,1703894400000,4.3898,4.508,4.1706,4.2134,163189.49488113
BOND-EUR,1703808000000,4.1093,4.9525,3.99,4.3786,595132.62835417
BOND-EUR,1703721600000,4.2476,4.35,4,4.1147,203368.2574461
BOND-EUR,1703635200000,4.351,4.3907,4.1627,4.2373,262696.54414652
BOND-EUR,1703548800000,4.9733,5.3153,4.0152,4.3302,1201831.16470635
BOND-EUR,1703462400000,6.2038,7.7,4.59,4.9685,2969458.49082384
BOND-EUR,1703376000000,3.54,6.98,3.4677,6.1986,4125258.89537457
BOND-EUR,1703289600000,3.5046,3.55,3.3816,3.5167,94717.6610519
BOND-EUR,1703203200000,3.3976,3.5711,3.3028,3.5192,153213.11862298
BOND-EUR,1703116800000,3.3574,3.489,3.3528,3.4235,44671.63150146
BOND-EUR,1703030400000,3.3258,3.408,3.289,3.389,53904.86793098
BOND-EUR,1702944000000,3.3326,3.39,3.2628,3.3103,85876.45057783
BOND-EUR,1702857600000,3.3778,3.4132,3.1653,3.3533,88747.28593137
BOND-EUR,1702771200000,3.4648,3.5357,3.3593,3.3707,80303.35332639
BOND-EUR,1702684800000,3.5411,3.6931,3.4054,3.4516,91489.79017485
BOND-EUR,1702598400000,3.5873,3.72,3.5,3.5338,100448.06085659
BOND-EUR,1702512000000,3.5916,3.7,3.5,3.5523,152607.12276266
BOND-EUR,1702425600000,3.9319,3.96,3.487,3.5891,393991.12375862
BOND-EUR,1702339200000,3.45,3.9777,3.3685,3.8987,306206.71462169
BOND-EUR,1702252800000,3.6613,3.78,3.2527,3.4406,208456.5776383
BOND-EUR,1702166400000,3.534,3.7691,3.5039,3.659,304189.99469156
BOND-EUR,1702080000000,3.54,3.613,3.4501,3.5024,163383.34742358
BOND-EUR,1701993600000,3.4799,3.562,3.3993,3.5305,121922.36940263
BOND-EUR,1701907200000,3.396,3.4988,3.3064,3.4615,104011.06716939
BOND-EUR,1701820800000,3.4946,3.7362,3.325,3.3884,272498.25018077
BOND-EUR,1701734400000,3.4871,3.5077,3.3,3.4727,234105.98853591
BOND-EUR,1701648000000,3.5055,3.82,3.28,3.4889,221336.97900581
BOND-EUR,1701561600000,3.5261,3.6,3.4208,3.4866,60500.24776558
BOND-EUR,1701475200000,3.4252,3.5679,3.4252,3.5347,74887.69098052
BOND-EUR,1701388800000,3.3647,3.5,3.3647,3.4355,37707.21441057
BOND-EUR,1701302400000,3.3825,3.4229,3.3004,3.3541,58751.29960382
BOND-EUR,1701216000000,3.4772,3.5051,3.357,3.3883,67507.17379702
BOND-EUR,1701129600000,3.4449,3.4965,3.3273,3.4749,74532.88438978
BOND-EUR,1701043200000,3.5547,3.65,3.3699,3.4396,71560.84670247
BOND-EUR,1700956800000,3.6633,3.7,3.4821,3.5703,91851.81296876
BOND-EUR,1700870400000,3.5874,3.6917,3.5592,3.6771,68612.77632964
BOND-EUR,1700784000000,3.4619,3.85,3.4619,3.5989,300564.58483095
BOND-EUR,1700697600000,3.4179,3.492,3.3631,3.4554,70719.92092006
BOND-EUR,1700611200000,3.2106,3.4811,3.2106,3.4075,112791.78374276
BOND-EUR,1700524800000,3.5667,3.6091,3.1689,3.2026,136674.47038936
BOND-EUR,1700438400000,3.6842,3.7299,3.497,3.5517,49988.65341156
BOND-EUR,1700352000000,3.5744,3.6997,3.5106,3.6872,60781.08939473
BOND-EUR,1700265600000,3.69,3.69,3.3865,3.5721,184760.69438723
BOND-EUR,1700179200000,3.8826,4.0499,3.5265,3.7089,319557.8051925
BOND-EUR,1700092800000,4.06,4.1572,3.817,3.8502,163688.44032743
BOND-EUR,1700006400000,3.9462,4.1,3.936,4.0596,192708.6145296
BOND-EUR,1699920000000,3.95,4.14,3.771,3.9444,212338.57547811
BOND-EUR,1699833600000,3.9557,4.4243,3.8631,3.95,547296.96157795
BOND-EUR,1699747200000,4.106,4.25,3.85,3.9861,268734.19214316
BOND-EUR,1699660800000,4.1361,4.2613,3.9598,4.1227,301883.08920098
BOND-EUR,1699574400000,4.0687,4.5497,4.0095,4.1534,791439.10509433
BOND-EUR,1699488000000,4.1051,4.4618,3.6002,4.0717,626608.89555181
BOND-EUR,1699401600000,4.1192,4.2437,4.0395,4.114,267022.18494845
BOND-EUR,1699315200000,4.3,4.3342,3.98,4.1309,532975.23742294
BOND-EUR,1699228800000,3.8906,4.8879,3.78,4.3269,1311078.93558578
BOND-EUR,1699142400000,4.0898,4.1383,3.7843,3.8906,310368.211682
BOND-EUR,1699056000000,3.9374,4.25,3.8854,4.0873,392493.01413591
BOND-EUR,1698969600000,3.984,4.0291,3.6923,3.9261,426076.9231649
BOND-EUR,1698883200000,3.9094,4.3692,3.859,3.9904,574790.93395635
BOND-EUR,1698796800000,3.8978,3.9821,3.74,3.8922,344335.91088123
BOND-EUR,1698710400000,4.1923,4.3499,3.7908,3.9065,530916.37444522
BOND-EUR,1698624000000,3.8019,4.5096,3.7405,4.1912,1084828.66373939
BOND-EUR,1698537600000,3.8284,3.9068,3.7212,3.7837,244170.4883583
BOND-EUR,1698451200000,3.9408,3.99,3.8045,3.8289,336424.69612164
BOND-EUR,1698364800000,4.1072,4.1315,3.7074,3.9451,663817.36040836
BOND-EUR,1698278400000,3.591,4.52,3.5691,4.1057,1446427.99916916
BOND-EUR,1698192000000,3.6044,3.7942,3.5244,3.5898,467291.78286698
BOND-EUR,1698105600000,3.6846,3.9916,3.4232,3.6096,888543.13212781
BOND-EUR,1698019200000,3.8708,3.8708,3.2974,3.6727,1120293.86129424
BOND-EUR,1697932800000,3.8742,4.2456,3.6027,3.8619,1297319.72518961
BOND-EUR,1697846400000,3.9536,4.46,3.6014,3.8588,1908039.69928515
BOND-EUR,1697760000000,2.7109,4.4,2.6099,3.9394,4171053.04152188
BOND-EUR,1697673600000,2.8366,3.0394,2.4261,2.6905,1048979.40643663
BOND-EUR,1697587200000,3.3732,3.55,2.68,2.8239,1320950.41477989
BOND-EUR,1697500800000,3.8866,4.0464,3.12,3.3777,1387454.80862996
BOND-EUR,1697414400000,4.3389,4.8653,3.4867,3.9031,2744109.14370562
BOND-EUR,1697328000000,4.9899,6.1,3.9785,4.3191,3809157.42856039
BOND-EUR,1697241600000,2.5794,5.25,2.4101,4.9899,8212411.60057101
BOND-EUR,1697155200000,1.537,3.13,1.5299,2.5776,6799568.79841882
BOND-EUR,1697068800000,1.5635,1.5719,1.4981,1.5409,275537.55040179
BOND-EUR,1696982400000,1.6578,1.7133,1.5244,1.5693,206742.91175257
BOND-EUR,1696896000000,1.7058,1.7394,1.5938,1.6535,156436.50088605
BOND-EUR,1696809600000,1.8377,1.8861,1.6776,1.707,193181.15431427
BOND-EUR,1696723200000,1.8514,1.8712,1.8101,1.8366,133598.30814887
BOND-EUR,1696636800000,1.903,1.9181,1.8298,1.8567,98067.48863124
BOND-EUR,1696550400000,1.8671,1.94,1.82,1.8857,243215.97875634
BOND-EUR,1696464000000,2.0008,2.026,1.8,1.8578,255925.10458209
BOND-EUR,1696377600000,2.1481,2.1481,1.9728,2.0069,153790.20906011
BOND-EUR,1696291200000,2.1801,2.21,2.14,2.179,50012.59043688
BOND-EUR,1696204800000,2.1753,2.2073,2.1401,2.1669,70643.2223139
BOND-EUR,1696118400000,2.1328,2.19,2.11,2.1839,18126.23236837
BOND-EUR,1696032000000,2.1509,2.1894,2.14,2.14,27022.58576354
BOND-EUR,1695945600000,2.1977,2.2036,2.12,2.1468,27826.74564755
BOND-EUR,1695859200000,2.1975,2.25,2.1526,2.1893,34464.67009018
BOND-EUR,1695772800000,2.1609,2.195,2.1107,2.195,69183.05384497
BOND-EUR,1695686400000,2.197,2.32,2.09,2.1389,80133.0768409
BOND-EUR,1695600000000,2.09,2.2339,2.09,2.1993,99691.56733709
BOND-EUR,1695513600000,2.0998,2.24,2.0661,2.09,121995.67975078
BOND-EUR,1695427200000,2.1128,2.1347,2.0731,2.0965,33016.15021716
BOND-EUR,1695340800000,2.0803,2.1538,2.0444,2.1167,79394.6843878
BOND-EUR,1695254400000,2.1029,2.1795,2.0555,2.0791,59272.79896394
BOND-EUR,1695168000000,2.0605,2.1098,2.0305,2.1047,33869.35177785
BOND-EUR,1695081600000,2.0587,2.0921,2.031,2.052,19716.86255503
BOND-EUR,1694995200000,2.051,2.125,2.0068,2.074,46044.25596912
BOND-EUR,1694908800000,2.0919,2.25,2.0563,2.06,195780.87256003
BOND-EUR,1694822400000,2.0435,2.1516,2.0414,2.0971,76042.89001929
BOND-EUR,1694736000000,2.0225,2.0613,2.005,2.0593,46046.03406371
BOND-EUR,1694649600000,2.0204,2.042,1.986,2.005,34552.47274871
BOND-EUR,1694563200000,1.9891,2.0368,1.9612,2.027,16940.15261464
BOND-EUR,1694476800000,1.9269,2.0178,1.9269,1.979,36813.97292699
BOND-EUR,1694390400000,2.0175,2.0362,1.9092,1.9386,53221.5790738
BOND-EUR,1694304000000,2.109,2.109,1.9852,2.0186,49262.90995198
BOND-EUR,1694217600000,2.0952,2.231,2.0814,2.1279,62907.15032382
BOND-EUR,1694131200000,2.1416,2.29,2.0825,2.0855,177971.13366032
BOND-EUR,1694044800000,2.1172,2.1624,2.0553,2.139,107366.95455446
BOND-EUR,1693958400000,2.0725,2.25,2.0371,2.1247,369348.95686533
BOND-EUR,1693872000000,1.9822,2.0872,1.9391,2.0553,138773.17083428
BOND-EUR,1693785600000,2.0283,2.3,1.9352,1.9638,343472.28354701
BOND-EUR,1693699200000,1.9402,2.0917,1.9298,1.9956,200417.23689843
BOND-EUR,1693612800000,1.9143,1.9683,1.9014,1.9393,98031.16248896
BOND-EUR,1693526400000,2.0313,2.0313,1.8999,1.9133,77006.25970496
BOND-EUR,1693440000000,2.1263,2.1379,1.984,2.0162,261184.21297631
BOND-EUR,1693353600000,1.9803,2.1988,1.969,2.119,515900.27541557
BOND-EUR,1693267200000,1.9272,2.19,1.918,1.9689,881068.59771889
BOND-EUR,1693180800000,2.0087,2.0126,1.8842,1.9187,74560.68216521
BOND-EUR,1693094400000,1.9616,2.0365,1.9467,2.007,52745.81747373
BOND-EUR,1693008000000,2.0159,2.0402,1.9505,1.9769,60270.3027603
BOND-EUR,1692921600000,2.0769,2.0963,1.9364,2.0158,198947.78932675
BOND-EUR,1692835200000,2.2303,2.2617,2.024,2.0689,298289.45499572
BOND-EUR,1692748800000,2.382,2.4326,2.1547,2.229,224731.85120132
BOND-EUR,1692662400000,2.3739,2.4339,2.3253,2.3689,43488.23142409
BOND-EUR,1692576000000,2.444,2.4457,2.331,2.3807,22637.70542927
BOND-EUR,1692489600000,2.4289,2.453,2.403,2.4433,12714.3027274
BOND-EUR,1692403200000,2.4418,2.4519,2.407,2.4248,21261.5259542
BOND-EUR,1692316800000,2.3955,2.4678,2.3838,2.4354,31443.90323771
BOND-EUR,1692230400000,2.511,2.6987,2.2751,2.3768,97186.82500089
BOND-EUR,1692144000000,2.6447,2.668,2.49,2.5132,59494.40844982
BOND-EUR,1692057600000,2.7388,2.7898,2.59,2.6461,43415.46337381
BOND-EUR,1691971200000,2.7353,2.794,2.7132,2.7388,41195.66890438
BOND-EUR,1691884800000,2.686,2.825,2.6824,2.7519,157180.01206344
BOND-EUR,1691798400000,2.666,2.7099,2.645,2.686,34397.12386588
BOND-EUR,1691712000000,2.6628,2.725,2.6538,2.6605,16349.35067624
BOND-EUR,1691625600000,2.6771,2.7218,2.6341,2.667,39456.18988981
BOND-EUR,1691539200000,2.6412,2.7384,2.6412,2.6817,66575.03864411
BOND-EUR,1691452800000,2.6599,2.6749,2.6089,2.643,60718.91876313
BOND-EUR,1691366400000,2.601,2.8984,2.557,2.651,201218.45497499
BOND-EUR,1691280000000,2.6254,2.649,2.5847,2.5921,39472.50318325
BOND-EUR,1691193600000,2.6082,2.6506,2.56,2.6114,58945.01625134
BOND-EUR,1691107200000,2.6957,2.7605,2.5946,2.6087,55981.68442696
BOND-EUR,1691020800000,2.6801,2.8108,2.6584,2.6931,90934.48305184
BOND-EUR,1690934400000,2.7432,2.7809,2.6543,2.6839,61902.65394922
BOND-EUR,1690848000000,2.7245,2.7478,2.65,2.742,89942.33102923
BOND-EUR,1690761600000,2.7522,2.9235,2.6999,2.711,311435.31721224
BOND-EUR,1690675200000,2.921,3.052,2.7228,2.7655,782688.81000587
BOND-EUR,1690588800000,2.7722,3.1849,2.6171,2.919,1535543.7322751
BOND-EUR,1690502400000,2.7082,2.8,2.6,2.7839,454203.74513861
BOND-EUR,1690416000000,3.0864,3.4994,2.6575,2.7116,2128956.25910565
BOND-EUR,1690329600000,2.5257,2.6433,2.4746,2.5338,134931.12828376
BOND-EUR,1690243200000,2.4551,2.5823,2.454,2.5113,69560.33926945
BOND-EUR,1690156800000,2.5909,2.5909,2.424,2.4385,42324.20372127
BOND-EUR,1690070400000,2.5492,2.6256,2.5441,2.587,39398.95765777
BOND-EUR,1689984000000,2.5679,2.62,2.5331,2.54,47729.4362303
BOND-EUR,1689897600000,2.62,2.626,2.5353,2.569,51679.98927553
BOND-EUR,1689811200000,2.5801,2.7,2.5801,2.6145,91251.50841667
BOND-EUR,1689724800000,2.5928,2.6308,2.5695,2.5926,64231.55328506
BOND-EUR,1689638400000,2.6171,2.7684,2.5599,2.5878,149782.74776208
BOND-EUR,1689552000000,2.62,2.6844,2.57,2.625,38086.44943189
BOND-EUR,1689465600000,2.6994,2.733,2.62,2.6235,42204.10229651
BOND-EUR,1689379200000,2.6542,2.79,2.6421,2.7056,106591.44087633
BOND-EUR,1689292800000,2.6449,2.7771,2.5998,2.6671,423180.79497475
BOND-EUR,1689206400000,2.6462,2.7568,2.55,2.6449,178101.91571285
BOND-EUR,1689120000000,2.7169,2.73,2.627,2.6489,50188.90131775
BOND-EUR,1689033600000,2.739,2.7721,2.6719,2.7023,53879.5702553
BOND-EUR,1688947200000,2.7433,2.7914,2.7115,2.7216,27440.19213751
BOND-EUR,1688860800000,2.7662,2.8836,2.7438,2.7504,80201.4801517
BOND-EUR,1688774400000,2.7446,2.8407,2.734,2.769,51755.50311008
BOND-EUR,1688688000000,2.9,2.9,2.7036,2.746,131223.13890171
BOND-EUR,1688601600000,3.054,3.1169,2.9239,2.9239,48744.72341709
BOND-EUR,1688515200000,3.1216,3.1437,2.9715,3.0808,61364.62810916
BOND-EUR,1688428800000,3.0951,3.1838,3.0377,3.1369,75103.43134521
BOND-EUR,1688342400000,3.0301,3.1452,3.0066,3.1051,56171.60898986
BOND-EUR,1688256000000,3.0235,3.0691,2.9663,3.0184,59046.12262787
BOND-EUR,1688169600000,3.044,3.0995,2.9782,3.022,72754.23792874
BOND-EUR,1688083200000,3.1301,3.31,2.9231,3.048,175209.39024402
BOND-EUR,1687996800000,2.8016,3.3881,2.8016,3.1276,608018.87666925
BOND-EUR,1687910400000,2.992,2.992,2.7012,2.7866,99642.06652647
BOND-EUR,1687824000000,3.0478,3.1089,2.9523,2.983,65253.99055276
BOND-EUR,1687737600000,3.0709,3.173,2.982,3.0263,122381.02169806
BOND-EUR,1687651200000,3.1365,3.19,3.06,3.0868,91192.53519634
BOND-EUR,1687564800000,3.3047,3.3665,3.05,3.1184,178053.62864504
BOND-EUR,1687478400000,3.18,3.6329,3.11,3.3038,1012069.93080847
BOND-EUR,1687392000000,2.6911,3.4,2.6894,3.1735,847897.77041354
BOND-EUR,1687305600000,2.6572,2.731,2.6341,2.7031,46958.00444606
BOND-EUR,1687219200000,2.6285,2.6635,2.5454,2.6445,35916.81917892
BOND-EUR,1687132800000,2.506,2.621,2.5054,2.6079,46850.00943071
BOND-EUR,1687046400000,2.53,2.5483,2.4919,2.505,16273.76656817
BOND-EUR,1686960000000,2.5352,2.5968,2.53,2.53,24776.39840241
BOND-EUR,1686873600000,2.485,2.568,2.4755,2.5369,18758.71487677
BOND-EUR,1686787200000,2.4955,2.518,2.4289,2.493,15467.89296788
BOND-EUR,1686700800000,2.6369,2.679,2.4505,2.4875,26187.71633679
BOND-EUR,1686614400000,2.522,2.6755,2.522,2.6347,38134.66614787
BOND-EUR,1686528000000,2.5,2.561,2.476,2.5386,7237.25455904
BOND-EUR,1686441600000,2.5071,2.6604,2.5071,2.5258,19009.35887972
BOND-EUR,1686355200000,2.8845,2.9226,2.425,2.5554,71916.07274568
BOND-EUR,1686268800000,2.9231,2.9618,2.862,2.883,30784.17368157
BOND-EUR,1686182400000,2.8855,2.951,2.8024,2.9169,28333.26244582
BOND-EUR,1686096000000,3.1494,3.1596,2.7963,2.8513,47404.15013887
BOND-EUR,1686009600000,3.1164,3.1981,2.9885,3.1844,66761.78290142
BOND-EUR,1685923200000,3.45,3.4539,2.9758,3.1227,45523.26449685
BOND-EUR,1685836800000,3.46,3.533,3.4364,3.4653,13301.3708819
BOND-EUR,1685750400000,3.4968,3.6407,3.4501,3.4636,48432.5825599
BOND-EUR,1685664000000,3.5028,3.599,3.4529,3.5134,60404.427797
BOND-EUR,1685577600000,3.3745,3.5779,3.3421,3.5154,102558.39566499
BOND-EUR,1685491200000,3.3951,3.4199,3.3048,3.3611,20464.74065237
BOND-EUR,1685404800000,3.4109,3.427,3.373,3.4168,20271.79277318
BOND-EUR,1685318400000,3.4612,3.4767,3.3631,3.4209,9041.84050378
BOND-EUR,1685232000000,3.4329,3.5078,3.3995,3.479,12986.23991614
BOND-EUR,1685145600000,3.4209,3.4468,3.3951,3.4273,10534.3964322
BOND-EUR,1685059200000,3.3804,3.4511,3.3521,3.4143,16389.6358613
BOND-EUR,1684972800000,3.3319,3.4867,3.314,3.385,29168.76062475
BOND-EUR,1684886400000,3.488,3.495,3.3001,3.3491,30182.79444727
BOND-EUR,1684800000000,3.4612,3.5458,3.4526,3.4888,29696.54248352
BOND-EUR,1684713600000,3.4464,3.4998,3.4352,3.4619,16768.05022455
BOND-EUR,1684627200000,3.5906,3.6017,3.4763,3.4841,45597.04731113
BOND-EUR,1684540800000,3.5363,3.7424,3.5363,3.5861,120626.24774182
BOND-EUR,1684454400000,3.4646,3.5968,3.429,3.5105,36808.065367
BOND-EUR,1684368000000,3.5116,3.5991,3.4373,3.5088,27196.30299013
BOND-EUR,1684281600000,3.4695,3.5569,3.3967,3.5156,44447.58840605
BOND-EUR,1684195200000,3.468,3.539,3.4217,3.4713,41129.30154705
BOND-EUR,1684108800000,3.38,3.5806,3.38,3.4721,88055.01253842
BOND-EUR,1684022400000,3.417,3.4543,3.3584,3.4123,19619.34489105
BOND-EUR,1683936000000,3.4048,3.446,3.3934,3.4095,19409.75843475
BOND-EUR,1683849600000,3.347,3.459,3.2358,3.4239,31324.78474651
BOND-EUR,1683763200000,3.5702,3.5749,3.3065,3.3587,22648.21149687
BOND-EUR,1683676800000,3.5494,3.6982,3.5,3.5702,41064.49328767
BOND-EUR,1683590400000,3.5542,3.6163,3.51,3.5581,32182.09558854
BOND-EUR,1683504000000,3.7959,3.7959,3.51,3.572,49191.03246411
BOND-EUR,1683417600000,3.8005,3.9341,3.792,3.8289,19791.41741204
BOND-EUR,1683331200000,3.9945,4.0053,3.7855,3.8065,30224.24376402
BOND-EUR,1683244800000,4.0167,4.0511,3.95,4.0085,42791.29173092
BOND-EUR,1683158400000,3.9933,4.14,3.9678,4.0122,51464.8944385
BOND-EUR,1683072000000,4.073,4.246,3.8814,4.0166,226264.62092117
BOND-EUR,1682985600000,3.8641,4.4748,3.8084,4.078,426325.3081794
BOND-EUR,1682899200000,3.96,3.9966,3.797,3.8768,56529.1819692
BOND-EUR,1682812800000,3.9427,4.41,3.9402,3.9821,391598.53383651
BOND-EUR,1682726400000,3.946,4.0576,3.937,3.9583,46548.95176629
BOND-EUR,1682640000000,4.037,4.0481,3.912,3.966,46705.29750562
BOND-EUR,1682553600000,4.0848,4.1189,3.9891,4.0358,46849.51351686
BOND-EUR,1682467200000,4.1257,4.2449,3.892,4.028,144674.46432965
BOND-EUR,1682380800000,4.15,4.1514,3.9748,4.1483,138589.91029309
BOND-EUR,1682294400000,4.445,4.4662,4.0955,4.1531,177870.11362175
BOND-EUR,1682208000000,4.5168,4.9897,4.1034,4.457,1079983.16308418
BOND-EUR,1682121600000,3.7812,4.6771,3.7591,4.5134,359577.87001406
BOND-EUR,1682035200000,4.1651,4.2809,3.7362,3.7906,94017.68075927
BOND-EUR,1681948800000,4.4308,4.675,4.1365,4.167,302398.35813277
BOND-EUR,1681862400000,4.6848,5.4316,4.3001,4.4242,898281.07018605
BOND-EUR,1681776000000,4.0527,4.9744,4.0069,4.6761,535556.64601583
BOND-EUR,1681689600000,4.1724,4.1724,3.9889,4.0482,25063.41913222
BOND-EUR,1681603200000,4.0718,4.3062,4.0613,4.14,110751.01331877
BOND-EUR,1681516800000,3.9872,4.1,3.9628,4.0617,26811.44631312
BOND-EUR,1681430400000,3.9953,4.0476,3.9222,4.0219,31569.70369202
BOND-EUR,1681344000000,3.8359,4.062,3.8269,3.9777,127574.09416308
BOND-EUR,1681257600000,4.0001,4.0001,3.77,3.84,45982.45852192
BOND-EUR,1681171200000,3.97,4.0712,3.8971,3.9489,132494.10120336
BOND-EUR,1681084800000,3.961,4.1797,3.923,3.9679,96776.35322419
BOND-EUR,1680998400000,3.9224,4.6497,3.876,3.9775,394970.80364816
BOND-EUR,1680912000000,3.7299,4.0807,3.7119,3.9047,110553.05102505
BOND-EUR,1680825600000,3.7461,3.755,3.6679,3.7355,8210.79818939
BOND-EUR,1680739200000,3.7629,3.7793,3.7,3.7462,14050.70808959
BOND-EUR,1680652800000,3.7657,3.8145,3.7147,3.7764,18846.77655505
BOND-EUR,1680566400000,3.7226,3.818,3.6958,3.7396,25041.83005548
BOND-EUR,1680480000000,3.8538,3.8538,3.6582,3.7105,66399.13938543
BOND-EUR,1680393600000,3.8494,4.3471,3.7928,3.8541,238548.91402884
BOND-EUR,1680307200000,3.8205,3.8664,3.7767,3.831,25706.62527745
BOND-EUR,1680220800000,3.7611,3.8174,3.703,3.7846,10284.12903548
BOND-EUR,1680134400000,3.807,3.8487,3.6724,3.7516,28637.58018937
BOND-EUR,1680048000000,3.7751,3.835,3.7467,3.8109,25665.86371062
BOND-EUR,1679961600000,3.65,3.7898,3.6187,3.7776,16192.20490784
BOND-EUR,1679875200000,3.7498,3.96,3.593,3.6654,50223.81661966
BOND-EUR,1679788800000,3.7215,3.8246,3.721,3.8132,10906.97038991
BOND-EUR,1679702400000,3.7228,3.815,3.689,3.7457,76512.82837816
BOND-EUR,1679616000000,3.8215,3.8477,3.67,3.7207,27717.79309676
BOND-EUR,1679529600000,3.6733,3.8608,3.6733,3.799,10593.53679007
BOND-EUR,1679443200000,3.907,3.9372,3.5834,3.6868,50638.43170243
BOND-EUR,1679356800000,3.803,4.12,3.72,3.8981,38603.40964027
BOND-EUR,1679270400000,3.9554,4.0138,3.7748,3.818,22994.67221914
BOND-EUR,1679184000000,3.9373,4.0808,3.868,3.9767,44067.68940534
BOND-EUR,1679097600000,4.09,4.2176,3.8943,3.9101,42571.31675928
BOND-EUR,1679011200000,3.9194,4.1125,3.8963,4.0809,58890.85656923
BOND-EUR,1678924800000,3.7462,4.0307,3.7185,3.9079,26393.99465262
BOND-EUR,1678838400000,3.939,4.1325,3.7293,3.7599,49504.86624193
BOND-EUR,1678752000000,3.8386,4.1303,3.7506,3.9405,69682.5815618
BOND-EUR,1678665600000,3.8194,3.9577,3.6742,3.85,85361.14833301
BOND-EUR,1678579200000,3.5999,3.8446,3.5396,3.7987,158433.47840451
BOND-EUR,1678492800000,3.6658,3.7549,3.4461,3.5623,104330.1043497
BOND-EUR,1678406400000,3.7192,3.7192,3.375,3.679,83387.78261912
BOND-EUR,1678320000000,4.0104,4.1361,3.686,3.7059,95502.00668833
BOND-EUR,1678233600000,4.231,4.2885,4.0109,4.0239,92407.34531005
BOND-EUR,1678147200000,4.317,4.3874,4.098,4.245,212944.07977591
BOND-EUR,1678060800000,4.2105,4.899,4.152,4.3141,522622.4618837
BOND-EUR,1677974400000,4.1304,4.2698,4.1093,4.2073,56818.37747557
BOND-EUR,1677888000000,4.199,4.38,4.0649,4.1303,114235.22488132
BOND-EUR,1677801600000,4.4959,4.526,4.1201,4.1873,46842.71061357
BOND-EUR,1677715200000,4.5766,4.5981,4.4434,4.5296,50707.74912813
BOND-EUR,1677628800000,4.4747,4.6932,4.4377,4.5713,81841.25059198
BOND-EUR,1677542400000,4.5155,4.5834,4.4137,4.4547,31251.92047321
BOND-EUR,1677456000000,4.631,4.6344,4.438,4.5154,31647.16660783
BOND-EUR,1677369600000,4.5449,4.6632,4.5237,4.6287,60408.19392679
BOND-EUR,1677283200000,4.563,4.6975,4.434,4.5552,27536.12585779
BOND-EUR,1677196800000,4.65,4.8721,4.53,4.5596,115304.98965076
BOND-EUR,1677110400000,4.6326,4.766,4.568,4.6258,59991.24384525
BOND-EUR,1677024000000,4.8,4.8373,4.4573,4.6392,109937.03152245
BOND-EUR,1676937600000,4.7569,4.9345,4.592,4.747,98660.14210674
BOND-EUR,1676851200000,4.6774,4.85,4.5779,4.7414,88534.62727511
BOND-EUR,1676764800000,4.8707,4.8707,4.576,4.679,187671.32956877
BOND-EUR,1676678400000,4.5503,5.1591,4.5301,4.8705,504168.55906294
BOND-EUR,1676592000000,4.433,4.6115,4.433,4.5265,78168.54232624
BOND-EUR,1676505600000,4.7311,4.7645,4.4071,4.4071,215060.61673564
BOND-EUR,1676419200000,4.6101,4.747,4.4431,4.7287,292942.5956954
BOND-EUR,1676332800000,5.137,5.2689,4.3316,4.6047,933183.56631704
BOND-EUR,1676246400000,3.9939,5.786,3.935,5.1295,2887256.71309391
BOND-EUR,1676160000000,4.0147,4.12,3.935,3.979,20465.81156309
BOND-EUR,1676073600000,3.9129,4.0235,3.897,4.0031,13134.16182904
BOND-EUR,1675987200000,3.88,3.9483,3.8505,3.9141,28080.14295029
BOND-EUR,1675900800000,4.306,4.3188,3.8314,3.8668,64202.53717679
BOND-EUR,1675814400000,4.4701,4.497,4.17,4.2991,41350.49771164
BOND-EUR,1675728000000,4.1952,4.4811,4.1952,4.4679,45987.48192601
BOND-EUR,1675641600000,4.1978,4.3317,4.1031,4.1773,39704.25613538
BOND-EUR,1675555200000,4.3204,4.4407,4.0973,4.1999,61329.30631291
BOND-EUR,1675468800000,4.3449,4.49,4.278,4.32,100369.29323952
BOND-EUR,1675382400000,4.2241,4.3615,4.1797,4.3193,66994.91825753
BOND-EUR,1675296000000,4.2,4.384,4.1798,4.196,97341.02581519
BOND-EUR,1675209600000,4.1601,4.2385,3.9639,4.1983,90026.14269585
BOND-EUR,1675123200000,4.1293,4.2963,4.0714,4.1778,60146.21361127
BOND-EUR,1675036800000,4.4853,4.4995,4.05,4.1075,114002.66996751
BOND-EUR,1674950400000,4.4466,4.5869,4.4202,4.4831,77103.86028713
BOND-EUR,1674864000000,4.4129,4.56,4.3773,4.4495,70348.4306408
BOND-EUR,1674777600000,4.5292,4.5452,4.291,4.4119,109511.52177231
BOND-EUR,1674691200000,4.3533,4.9399,4.1835,4.5343,295682.11700551
BOND-EUR,1674604800000,4.2473,4.4759,4.0911,4.3553,117299.95160442
BOND-EUR,1674518400000,4.6817,4.7769,4.1422,4.2452,298225.66270982
BOND-EUR,1674432000000,4.7135,5.1318,4.6203,4.6864,699229.62133026
BOND-EUR,1674345600000,4.7187,6.0576,4.4218,4.6993,2685337.91940154
BOND-EUR,1674259200000,3.6389,4.9962,3.584,4.7164,721899.12334155
BOND-EUR,1674172800000,3.442,3.65,3.3968,3.6389,69323.15416625
BOND-EUR,1674086400000,3.316,3.4672,3.2528,3.4347,90089.66820551
BOND-EUR,1674000000000,3.5899,3.669,3.2801,3.3222,86330.34811914
BOND-EUR,1673913600000,3.652,3.681,3.5669,3.5909,39728.27331117
BOND-EUR,1673827200000,3.6142,3.7671,3.5348,3.652,77120.52035257
BOND-EUR,1673740800000,3.6619,3.6859,3.5001,3.6124,69846.3762744
BOND-EUR,1673654400000,3.4347,3.7619,3.3843,3.6659,162956.69618885
BOND-EUR,1673568000000,3.3116,3.4607,3.2856,3.4201,73398.3797793
BOND-EUR,1673481600000,3.3441,3.3919,3.219,3.3239,50868.9384965
BOND-EUR,1673395200000,3.3012,3.3526,3.189,3.3526,28798.45897507
BOND-EUR,1673308800000,3.2531,3.3297,3.2271,3.3013,29325.11888265
BOND-EUR,1673222400000,3.2347,3.4402,3.233,3.2382,72205.97165075
BOND-EUR,1673136000000,3.1607,3.2999,3.1232,3.2331,80456.59849689
BOND-EUR,1673049600000,3.0771,3.3299,3.077,3.157,150826.19577056
BOND-EUR,1672963200000,3.1289,3.1449,3.0651,3.0771,32655.06108233
BOND-EUR,1672876800000,3.1065,3.1853,3.0801,3.1288,50118.51523375
BOND-EUR,1672790400000,3.0911,3.1599,3.0701,3.115,46537.60301314
BOND-EUR,1672704000000,3.0945,3.1585,3.0547,3.099,36535.7728436
BOND-EUR,1672617600000,3.1164,3.1499,3.0691,3.1001,25642.16787689
BOND-EUR,1672531200000,3.0659,3.0999,3.0369,3.097,19203.45245357
BOND-EUR,1672444800000,3.0488,3.2448,3.001,3.0848,129455.19074592
BOND-EUR,1672358400000,3.079,3.1158,3.001,3.069,41652.62082665
BOND-EUR,1672272000000,3.0949,3.15,3.03,3.0901,28970.2571888
BOND-EUR,1672185600000,3.2501,3.252,3.0696,3.0919,35713.48973873
BOND-EUR,1672099200000,3.345,3.3589,3.235,3.262,26893.8531401
BOND-EUR,1672012800000,3.2837,3.3541,3.262,3.346,29458.49617072
BOND-EUR,1671926400000,3.3791,3.4389,3.279,3.2857,43425.14968474
BOND-EUR,1671840000000,3.3219,3.433,3.3025,3.3939,52154.33186149
BOND-EUR,1671753600000,3.274,3.3338,3.2573,3.2899,28142.95231728
BOND-EUR,1671667200000,3.305,3.3275,3.2071,3.275,37054.52337408
BOND-EUR,1671580800000,3.368,3.3807,3.2721,3.2942,29933.7800646
BOND-EUR,1671494400000,3.2693,3.4899,3.2446,3.3613,61508.39042887
BOND-EUR,1671408000000,3.403,3.6402,3.2304,3.2541,210818.54947548
BOND-EUR,1671321600000,3.318,3.7695,3.2311,3.3974,127049.02435259
BOND-EUR,1671235200000,3.2907,3.334,3.2,3.3089,35538.02081286
BOND-EUR,1671148800000,3.5216,3.5336,3.2529,3.2946,40693.32489872
BOND-EUR,1671062400000,3.571,3.589,3.503,3.5367,26740.88907219
BOND-EUR,1670976000000,3.6579,3.6839,3.54,3.5819,61442.48612598
BOND-EUR,1670889600000,3.681,3.7221,3.5146,3.6311,46952.16129914
BOND-EUR,1670803200000,3.767,3.7741,3.6219,3.6857,44449.17481256
BOND-EUR,1670716800000,3.8169,3.9284,3.7654,3.7676,76919.20551709
BOND-EUR,1670630400000,3.7769,3.964,3.7461,3.8235,46753.30958208
BOND-EUR,1670544000000,3.7198,3.8958,3.7123,3.7621,55583.09382505
BOND-EUR,1670457600000,3.7,3.7955,3.6322,3.7133,36345.79234874
BOND-EUR,1670371200000,3.8348,3.95,3.6748,3.717,82956.37698385
BOND-EUR,1670284800000,3.7973,3.92,3.7706,3.8231,82189.8528528
BOND-EUR,1670198400000,3.9011,4.0377,3.7703,3.7921,89009.33659948
BOND-EUR,1670112000000,3.7541,4.175,3.754,3.911,228450.34949189
BOND-EUR,1670025600000,3.7923,3.9021,3.7397,3.7541,29338.41458346
BOND-EUR,1669939200000,3.7499,3.88,3.6877,3.8021,37579.64666446
BOND-EUR,1669852800000,3.8633,3.9281,3.7061,3.7574,69157.98386762
BOND-EUR,1669766400000,3.6722,4,3.6096,3.8493,86779.05954453
BOND-EUR,1669680000000,3.6212,3.814,3.6,3.6731,33840.3573685
BOND-EUR,1669593600000,3.7291,3.7478,3.5929,3.6337,68408.0816892
BOND-EUR,1669507200000,3.8145,3.8819,3.7171,3.7176,47978.66616295
BOND-EUR,1669420800000,3.8061,4.0389,3.7548,3.8179,117262.91418689
BOND-EUR,1669334400000,3.819,4.1,3.7661,3.7942,255781.97611352
BOND-EUR,1669248000000,3.6544,4.05,3.6073,3.8262,173096.42511141
BOND-EUR,1669161600000,3.6047,3.7987,3.5894,3.6551,87761.23879658
BOND-EUR,1669075200000,3.67,3.7289,3.54,3.5977,174164.53433728
BOND-EUR,1668988800000,3.5531,4.5609,3.512,3.6613,881495.01893253
BOND-EUR,1668902400000,3.5167,3.8289,3.4872,3.5483,154889.39541913
BOND-EUR,1668816000000,3.6149,3.6259,3.474,3.5237,52271.80757668
BOND-EUR,1668729600000,3.4839,3.6217,3.4829,3.6089,65336.86229801
BOND-EUR,1668643200000,3.54,3.5657,3.457,3.4831,57823.30254291
BOND-EUR,1668556800000,3.5976,3.6322,3.4,3.5391,78583.66870979
BOND-EUR,1668470400000,3.576,3.6552,3.541,3.5968,100847.51437794
BOND-EUR,1668384000000,3.6509,3.67,3.417,3.5868,115959.28410486
BOND-EUR,1668297600000,4.1944,4.2109,3.549,3.655,303344.30569448
BOND-EUR,1668211200000,3.5076,4.651,3.4919,4.2012,1146705.00273495
BOND-EUR,1668124800000,3.6372,3.7845,3.2661,3.468,175564.23952572
BOND-EUR,1668038400000,3.1063,3.88,3.1062,3.6371,239545.80887208
BOND-EUR,1667952000000,3.9672,4.0842,3.095,3.1285,260980.42226438
BOND-EUR,1667865600000,4.8386,4.8792,3.8511,3.969,197091.21734219
BOND-EUR,1667779200000,5.0361,5.2895,4.7881,4.8386,210786.7033646
BOND-EUR,1667692800000,5.0019,5.7293,4.878,5.0521,353649.51969484
BOND-EUR,1667606400000,5.0402,5.1733,4.98,4.9901,88232.29417001
BOND-EUR,1667520000000,4.9769,5.1878,4.9482,5.064,73566.98004332
BOND-EUR,1667433600000,4.7532,5.061,4.7431,4.9788,96454.49760116
BOND-EUR,1667347200000,4.8915,4.9132,4.7008,4.7509,63629.41375173
BOND-EUR,1667260800000,4.9304,4.9305,4.825,4.878,34065.36001792
BOND-EUR,1667174400000,4.9199,4.9531,4.8581,4.9246,38516.90710833
BOND-EUR,1667088000000,4.9443,4.994,4.86,4.9229,30198.63320166
BOND-EUR,1667001600000,4.9248,5.021,4.8861,4.9419,68421.81721098
BOND-EUR,1666915200000,4.9063,5.0249,4.8027,4.9161,84453.90495882
BOND-EUR,1666828800000,4.9013,5.0415,4.8951,4.9239,71943.79709852
BOND-EUR,1666742400000,4.9771,5.04,4.8535,4.879,46861.0684101
BOND-EUR,1666656000000,4.9768,5.0535,4.9171,4.966,45795.28653946
BOND-EUR,1666569600000,5.0159,5.1069,4.9001,4.9462,84839.28551665
BOND-EUR,1666483200000,5.0776,5.095,4.9304,5.018,106935.88437218
BOND-EUR,1666396800000,4.9963,5.2899,4.9147,5.0766,233598.38539789
BOND-EUR,1666310400000,4.9621,5.0946,4.8165,4.9984,246926.65413118
BOND-EUR,1666224000000,4.9955,5.328,4.8907,4.9599,372678.59533195
BOND-EUR,1666137600000,5.02,5.0666,4.7987,4.9911,91931.55054174
BOND-EUR,1666051200000,5.1372,5.1888,4.9696,5.0489,154871.5609201
BOND-EUR,1665964800000,5.2929,5.9241,5.0663,5.165,313676.40385006
BOND-EUR,1665878400000,4.806,5.7239,4.806,5.2745,1044876.50103718
BOND-EUR,1665792000000,4.7957,5.1485,4.726,4.803,134242.52088031
BOND-EUR,1665705600000,4.7123,5.2498,4.6879,4.7951,143902.24072402
BOND-EUR,1665619200000,5.0309,5.0309,4.3236,4.7219,97074.29390132
BOND-EUR,1665532800000,5.013,5.104,4.9742,5.0299,56730.89114048
BOND-EUR,1665446400000,5.1126,5.1404,4.9999,4.9999,44411.14487111
BOND-EUR,1665360000000,5.2556,5.3084,5.1136,5.1136,55004.52192336
BOND-EUR,1665273600000,5.29,5.3202,5.1001,5.2629,67497.0380717
BOND-EUR,1665187200000,5.3029,5.3831,5.2601,5.29,41651.78392813
BOND-EUR,1665100800000,5.2675,5.4732,5.217,5.3024,79131.80359006
BOND-EUR,1665014400000,5.3391,5.3641,5.212,5.2547,46330.15673403
BOND-EUR,1664928000000,5.3397,5.4379,5.285,5.3491,62267.17488321
BOND-EUR,1664841600000,5.4813,5.5911,5.2676,5.3209,119267.16837764
BOND-EUR,1664755200000,5.173,6.0991,5.139,5.4813,417774.90816633
BOND-EUR,1664668800000,5.2287,5.4702,5.1357,5.1874,120570.59218431
BOND-EUR,1664582400000,5.2508,5.3539,5.2145,5.226,61895.60720592
BOND-EUR,1664496000000,5.2072,5.3365,5.149,5.2547,85946.51587308
BOND-EUR,1664409600000,5.3468,5.395,5.183,5.2014,98854.92333149
BOND-EUR,1664323200000,5.3647,5.7804,5.2684,5.3406,320404.82062784
BOND-EUR,1664236800000,5.3417,5.8128,5.3041,5.3654,325376.30269496
BOND-EUR,1664150400000,5.4416,5.544,5.1903,5.3256,334794.36379388
BOND-EUR,1664064000000,5.9762,6.3008,5.4277,5.4444,480066.96418168
BOND-EUR,1663977600000,5.2549,6.69,5.179,5.9762,1755512.08619137
BOND-EUR,1663891200000,5.1501,5.3377,5.03,5.25,83719.01222181
BOND-EUR,1663804800000,4.9674,5.31,4.9295,5.1699,62492.7599625
BOND-EUR,1663718400000,5.0952,5.3671,4.935,4.9569,196097.36448621
BOND-EUR,1663632000000,5.2918,5.3021,5.0366,5.0808,101288.82993098
BOND-EUR,1663545600000,5.348,5.4906,5.1215,5.2721,82909.85435188
BOND-EUR,1663459200000,5.9156,5.95,5.2775,5.3501,66334.75566582
BOND-EUR,1663372800000,5.8841,5.96,5.8297,5.9371,38516.36739438
BOND-EUR,1663286400000,5.8539,6.0785,5.7505,5.883,120878.89959676
BOND-EUR,1663200000000,5.96,6.2699,5.8388,5.872,156922.72993233
BOND-EUR,1663113600000,5.8169,6.4342,5.7811,5.9597,205895.86757803
BOND-EUR,1663027200000,6.0888,6.1217,5.75,5.822,174939.85741944
BOND-EUR,1662940800000,6.2189,6.2825,5.9808,6.0501,192670.4789076
BOND-EUR,1662854400000,6.3768,6.55,6.1501,6.2065,181511.96936034
BOND-EUR,1662768000000,6.3028,6.6,6.1674,6.3395,208237.03044828
BOND-EUR,1662681600000,6.1407,6.43,6.057,6.2778,252272.96792828
BOND-EUR,1662595200000,6.1978,6.329,6.0322,6.1341,263239.57402899
BOND-EUR,1662508800000,6.1406,6.3506,5.9356,6.1577,302115.42235365
BOND-EUR,1662422400000,6.7008,6.7873,6.0935,6.1292,355309.05588908
BOND-EUR,1662336000000,7.1487,7.2,6.5936,6.6871,661886.49818425
BOND-EUR,1662249600000,6.5704,8.1493,6.5471,7.162,1282459.53067728
BOND-EUR,1662163200000,6.0143,7.1591,5.9357,6.5969,437348.40883933
BOND-EUR,1662076800000,6.0863,6.173,5.9393,6.0144,144986.30758617
BOND-EUR,1661990400000,6.0141,6.15,5.808,6.081,232920.91527259
BOND-EUR,1661904000000,6.1501,6.2989,5.9403,5.9979,168111.50043439
BOND-EUR,1661817600000,6.2814,6.9958,6.0513,6.1048,404806.10125073
BOND-EUR,1661731200000,6.1531,6.327,5.838,6.28,173744.55480613
BOND-EUR,1661644800000,6.2287,6.3999,6.126,6.1542,125009.34918991
BOND-EUR,1661558400000,6.4941,6.7855,6.15,6.2128,199184.43988638
BOND-EUR,1661472000000,6.9358,8,6.4401,6.5064,643624.24149955
BOND-EUR,1661385600000,7.1235,7.239,6.895,6.9397,153506.36831658
BOND-EUR,1661299200000,7.2195,7.4199,7.0592,7.1275,168527.85753001
BOND-EUR,1661212800000,7.0576,7.387,6.8924,7.1695,238201.67105162
BOND-EUR,1661126400000,7.2987,7.2988,6.7903,7.067,270484.52426014
BOND-EUR,1661040000000,7.4418,8.0739,7.206,7.2542,509550.81338523
BOND-EUR,1660953600000,6.3681,8.2,6.3681,7.4548,1006444.28692051
BOND-EUR,1660867200000,7.2544,7.2544,6.2352,6.3611,322173.48722536
BOND-EUR,1660780800000,7.8621,8.2354,7.231,7.2723,273166.64299848
BOND-EUR,1660694400000,7.9011,9.288,7.63,7.8621,874400.13232201
BOND-EUR,1660608000000,7.3175,8.3487,6.9601,7.9459,656354.03715767
BOND-EUR,1660521600000,7.5446,7.6953,7.1895,7.299,101626.10153257
BOND-EUR,1660435200000,7.7727,7.8526,7.401,7.5464,148900.43727555
BOND-EUR,1660348800000,7.9274,8.0464,7.7033,7.7712,74785.65728351
BOND-EUR,1660262400000,7.9837,7.9863,7.797,7.933,78010.62009822
BOND-EUR,1660176000000,8.0857,8.2574,7.8688,8.0073,136526.98929273
BOND-EUR,1660089600000,8.0906,8.2236,7.8471,8.0816,141036.91264645
BOND-EUR,1660003200000,8.4754,8.5919,7.905,8.0981,166409.0538069
BOND-EUR,1659916800000,8.6758,8.8789,8.4158,8.4691,100058.66289461
BOND-EUR,1659830400000,8.4047,9.429,8.3201,8.6491,155931.10833317
BOND-EUR,1659744000000,8.4601,8.9039,8.2153,8.404,153855.00180234
BOND-EUR,1659657600000,8.242,8.7788,8.128,8.4432,166839.51480692
BOND-EUR,1659571200000,8.5961,8.7841,7.9337,8.2349,219983.44105911
BOND-EUR,1659484800000,8.7046,8.9657,8.4665,8.6117,257116.24732841
BOND-EUR,1659398400000,8.7253,9.3909,8.2753,8.7035,592377.29724316
BOND-EUR,1659312000000,9.8832,10.09,8.4761,8.7573,1236346.48061592
BOND-EUR,1659225600000,8.0804,11.527,7.8891,9.8505,1447850.85010557
BOND-EUR,1659139200000,8.928,9.33,7.6781,8.0884,671009.81808808
BOND-EUR,1659052800000,10.087,10.426,8.0885,8.9669,979555.35271874
BOND-EUR,1658966400000,11.071,11.3,9.6952,10.096,1141255.66584798
BOND-EUR,1658880000000,19.129,20.75,9.4162,11.099,2399335.78034545
BOND-EUR,1658793600000,17.859,22,17.354,19.064,673080.0852398
BOND-EUR,1658707200000,21.285,22,16.564,17.856,1139239.17785824
BOND-EUR,1658620800000,20.006,24.559,19.99,21.249,1146434.68240856
BOND-EUR,1658534400000,14.884,23.555,14.319,19.931,2012621.85077063
BOND-EUR,1658448000000,11.381,15.268,11.295,14.883,1176861.7826522
BOND-EUR,1658361600000,11.995,13.682,10.459,11.383,956504.77449298
BOND-EUR,1658275200000,7.7322,14.081,7.5756,11.975,2498381.43940952
BOND-EUR,1658188800000,7.6151,8.25,7.0221,7.7257,833406.42223737
BOND-EUR,1658102400000,6.2771,9.155,5.9941,7.6346,2731994.49800063
BOND-EUR,1658016000000,6.9235,8.7149,5.4172,6.3021,2922857.96655069
BOND-EUR,1657929600000,3.1962,9.7376,3.1099,6.9079,4736779.42010791
BOND-EUR,1657843200000,3.1854,3.3172,3.0838,3.2136,60362.3623451
BOND-EUR,1657756800000,2.9344,3.3484,2.9012,3.1681,84304.85159836
BOND-EUR,1657670400000,2.8193,3.1189,2.7501,2.9265,40920.63904893
BOND-EUR,1657584000000,2.9789,3.0283,2.7894,2.8291,54638.95226348
BOND-EUR,1657497600000,2.8304,3.6804,2.8266,2.9898,422780.5781909
BOND-EUR,1657411200000,2.9749,2.9749,2.8025,2.8493,9510.63529892
BOND-EUR,1657324800000,2.9749,3.1208,2.9568,2.9772,13229.75335544
BOND-EUR,1657238400000,3.0624,3.0624,2.9251,2.9754,15654.49797138
BOND-EUR,1657152000000,2.8942,3.4671,2.866,3.0471,49776.85823932
BOND-EUR,1657065600000,2.7067,2.9162,2.6876,2.9162,9941.00754827
BOND-EUR,1656979200000,2.7945,2.8209,2.672,2.742,7105.86459197
BOND-EUR,1656892800000,2.7449,2.8002,2.6596,2.7371,18264.86679638
BOND-EUR,1656806400000,2.6549,3.0259,2.5891,2.7177,81340.60596199
BOND-EUR,1656720000000,2.512,2.9984,2.5012,2.6605,142928.48277616
BOND-EUR,1656633600000,2.588,2.6739,2.4931,2.5374,9426.05892831
BOND-EUR,1656547200000,2.6273,2.6609,2.4443,2.5624,25953.82284411
BOND-EUR,1656460800000,2.588,3.4075,2.5035,2.6502,148087.8787974
BOND-EUR,1656374400000,2.5369,2.6153,2.4595,2.5644,24794.85898788
BOND-EUR,1656288000000,2.5624,2.6726,2.4933,2.4954,25712.07461768
BOND-EUR,1656201600000,2.7954,2.7954,2.5543,2.581,69084.30528637
BOND-EUR,1656115200000,2.6664,3.7791,2.6501,2.8022,445496.21936384
BOND-EUR,1656028800000,2.4942,2.7671,2.4534,2.6764,26355.58252719
BOND-EUR,1655942400000,2.39,2.5354,2.39,2.4942,9104.45503277
BOND-EUR,1655856000000,2.438,2.4609,2.3431,2.3711,11488.63196499
BOND-EUR,1655769600000,2.5122,2.6399,2.4381,2.4381,27598.30307265
BOND-EUR,1655683200000,2.3428,2.6004,2.2293,2.537,30710.59306423
BOND-EUR,1655596800000,2.2161,2.4291,2.1271,2.3032,18600.74551839
BOND-EUR,1655510400000,2.4664,2.507,2.0521,2.2252,35106.33063585
BOND-EUR,1655424000000,2.5239,2.5899,2.3722,2.4723,11005.88137569
BOND-EUR,1655337600000,2.7478,2.7478,2.4621,2.492,11197.37047457
BOND-EUR,1655251200000,2.6847,2.7619,2.4348,2.7231,21076.28849085
BOND-EUR,1655164800000,2.7279,2.8209,2.5205,2.6889,28068.77107044
BOND-EUR,1655078400000,3.1814,3.2501,2.5992,2.692,59031.74079424
BOND-EUR,1654992000000,3.3222,4.12,3.1981,3.2437,160041.63600033
BOND-EUR,1654905600000,3.292,3.6009,3.2089,3.3481,28388.7825581
BOND-EUR,1654819200000,3.4472,3.53,3.2561,3.2903,12912.66041742
BOND-EUR,1654732800000,3.325,3.673,3.3044,3.482,17184.66477682
BOND-EUR,1654646400000,3.4601,3.5624,3.292,3.3689,18010.16398846
BOND-EUR,1654560000000,3.2939,4.5484,3.1639,3.495,80641.54948702
BOND-EUR,1654473600000,3.259,3.3678,3.254,3.3169,6930.30022039
BOND-EUR,1654387200000,3.2236,3.517,3.1951,3.292,4049.49627417
BOND-EUR,1654300800000,3.2094,3.272,3.1806,3.2502,6614.31899749
BOND-EUR,1654214400000,3.2513,3.292,3.1402,3.2382,3848.23450293
BOND-EUR,1654128000000,3.1984,3.2819,3.1513,3.2818,4421.92508406
BOND-EUR,1654041600000,3.4591,3.4591,3.1568,3.2269,9094.7291818
BOND-EUR,1653955200000,3.4661,3.495,3.3345,3.4495,8333.10485038
BOND-EUR,1653868800000,3.3682,3.5,3.2881,3.4627,28237.93969855
BOND-EUR,1653782400000,3.2122,3.41,3.1954,3.358,4777.27450124
BOND-EUR,1653696000000,3.1686,3.2773,3.1409,3.2123,14502.86175546
BOND-EUR,1653609600000,3.0437,3.4995,2.9359,3.1937,41455.57824314
BOND-EUR,1653523200000,3.3655,3.392,3.0175,3.04,14452.85560674
BOND-EUR,1653436800000,3.5825,3.7144,3.3415,3.3542,33889.1635958
BOND-EUR,1653350400000,3.2581,4.2219,3.2391,3.5642,105241.00112667
BOND-EUR,1653264000000,3.358,3.46,3.2225,3.2582,17461.89001418
BOND-EUR,1653177600000,3.2532,3.414,3.227,3.3074,5458.11767794
BOND-EUR,1653091200000,3.2489,3.4821,3.195,3.2627,12130.57067008
BOND-EUR,1653004800000,3.358,3.4334,3.1501,3.2399,12362.8581218
BOND-EUR,1652918400000,3.2066,3.6,3.1464,3.424,16748.33324646
BOND-EUR,1652832000000,3.4144,3.75,3.1576,3.3019,36261.98190072
BOND-EUR,1652745600000,3.2574,3.4657,3.2103,3.431,3989.38884093
BOND-EUR,1652659200000,3.452,3.452,3.1487,3.206,10510.45727067
BOND-EUR,1652572800000,3.2081,3.5071,3.1251,3.4995,13040.08976726
BOND-EUR,1652486400000,3.2369,3.3485,2.8857,3.1796,14518.30475549
BOND-EUR,1652400000000,3.0026,3.4963,3.0026,3.2198,27364.34248208
BOND-EUR,1652313600000,3.4445,3.5129,2.1451,3.0634,36175.09296446
BOND-EUR,1652227200000,4.6296,4.6996,3.3097,3.451,107441.25356981
BOND-EUR,1652140800000,5.376,5.8867,4.4697,4.6117,173730.49817455
BOND-EUR,1652054400000,4.884,5.9148,4.6157,5.2183,345609.1579772
BOND-EUR,1651968000000,5.01,5.01,4.7276,4.8678,18696.67441911
BOND-EUR,1651881600000,5.0355,5.4381,4.9061,5.0321,18219.35828367
BOND-EUR,1651795200000,5.345,5.346,4.9198,5.0197,18094.1098252
BOND-EUR,1651708800000,5.8259,5.8986,5.197,5.3595,20378.75517892
BOND-EUR,1651622400000,5.7561,5.892,5.5815,5.831,14551.97106065
BOND-EUR,1651536000000,5.7724,5.8935,5.6645,5.7487,13623.42479694
BOND-EUR,1651449600000,5.8463,5.892,5.6763,5.776,8092.52803466
BOND-EUR,1651363200000,5.5456,5.8776,5.356,5.8537,6108.18228743
BOND-EUR,1651276800000,5.8178,5.9556,5.525,5.525,6467.49772156
BOND-EUR,1651190400000,6.4818,6.5108,5.7687,5.8115,29923.40594292
BOND-EUR,1651104000000,6.4914,6.656,6.3918,6.4847,21697.21156924
BOND-EUR,1651017600000,6.3225,6.5185,6.3,6.4884,19332.46348629
BOND-EUR,1650931200000,6.9258,6.961,6.3046,6.3046,25160.15529296
BOND-EUR,1650844800000,6.6165,6.9397,6.4153,6.9094,12275.76403854
BOND-EUR,1650758400000,6.8049,6.8428,6.61,6.6437,9505.85076514
BOND-EUR,1650672000000,6.9339,6.9418,6.8,6.8049,4287.40940626
BOND-EUR,1650585600000,7.015,7.0988,6.7758,7.0036,10352.67704891
BOND-EUR,1650499200000,7.2307,7.3582,6.9536,6.9924,16078.11498266
BOND-EUR,1650412800000,7.2323,7.5409,7.1386,7.2013,17393.85364524
BOND-EUR,1650326400000,7.2699,7.273,7.0825,7.2086,14730.51343347
BOND-EUR,1650240000000,7.07,7.2527,6.7531,7.1819,10173.40004908
BOND-EUR,1650153600000,7.29,7.3381,7.0454,7.0719,7052.01476473
BOND-EUR,1650067200000,7.2886,7.419,7.201,7.2624,8077.94539154
BOND-EUR,1649980800000,7.1933,7.4629,7.1933,7.2598,6394.59652734
BOND-EUR,1649894400000,7.3054,7.525,7.0847,7.2096,23357.58017777
BOND-EUR,1649808000000,7.3196,7.3872,7.0151,7.3194,12935.07676429
BOND-EUR,1649721600000,7.3559,7.5407,7.0954,7.2875,21173.66040468
BOND-EUR,1649635200000,8.14,8.2785,7.1906,7.3686,24462.64041479
BOND-EUR,1649548800000,8.2253,8.5329,7.956,8.1474,19678.02598832
BOND-EUR,1649462400000,8.0298,8.6033,8.0215,8.2113,22098.14736053
BOND-EUR,1649376000000,8.3914,8.6725,7.9432,7.9621,30460.26043555
BOND-EUR,1649289600000,8.3193,8.872,8.1085,8.3998,56629.33709477
BOND-EUR,1649203200000,9.1693,11.593,8.3043,8.3043,336802.36852239
BOND-EUR,1649116800000,8.7549,9.9975,8.5528,9.1575,149124.88837144
BOND-EUR,1649030400000,8.564,9,8.1038,8.8973,36889.70843016
BOND-EUR,1648944000000,8.4792,8.7998,8.2346,8.5896,24606.73290471
BOND-EUR,1648857600000,8.2536,8.6118,8.224,8.367,35217.17326736
BOND-EUR,1648771200000,7.8641,8.4012,7.8193,8.2431,26330.03940005
BOND-EUR,1648684800000,8.1809,8.3931,7.7965,7.8123,24606.85626647
BOND-EUR,1648598400000,8.255,8.255,7.9452,8.1508,27621.33518934
BOND-EUR,1648512000000,8.4594,8.5621,7.8831,8.2211,42671.68012114
BOND-EUR,1648425600000,8.3725,8.9999,8.2498,8.4197,120832.61261955
BOND-EUR,1648339200000,8.2033,8.4971,8.0528,8.3874,133369.10363997
BOND-EUR,1648252800000,7.8442,10.332,7.7001,8.2173,367438.48636249
BOND-EUR,1648166400000,7.4387,8.2094,7.3832,7.8087,45624.57969654
BOND-EUR,1648080000000,7.3995,7.7116,7.3538,7.4722,33118.2632034
BOND-EUR,1647993600000,7.3466,7.5055,7.1365,7.4024,33149.9575924
BOND-EUR,1647907200000,7.0603,8.1258,7.0603,7.402,53237.27259858
BOND-EUR,1647820800000,7.1594,7.3739,6.829,7.0577,16000.02468491
BOND-EUR,1647734400000,6.9959,7.72,6.7102,7.1624,84769.31224707
BOND-EUR,1647648000000,6.4039,8.369,6.3669,6.9218,118196.31301147
BOND-EUR,1647561600000,6.2731,6.411,6.2181,6.4023,18667.85798269
BOND-EUR,1647475200000,6.2499,6.4988,6.2144,6.2727,16279.02142638
BOND-EUR,1647388800000,6.1315,6.3328,6.0316,6.2499,35301.27509249
BOND-EUR,1647302400000,6.2305,7.2655,6.0052,6.1292,52532.10858556
BOND-EUR,1647216000000,5.9765,6.298,5.9593,6.2587,36479.92386953
BOND-EUR,1647129600000,6.25,6.4816,5.9628,5.9799,26851.95683209
BOND-EUR,1647043200000,6.2021,6.453,6.2021,6.3466,23047.2850945
BOND-EUR,1646956800000,6.303,6.3874,6.1674,6.2456,16223.47869996
BOND-EUR,1646870400000,6.4917,6.9661,6.1811,6.3648,48927.03677102
BOND-EUR,1646784000000,6.4943,6.7619,6.4388,6.4849,57523.16465885
BOND-EUR,1646697600000,6.8745,6.9172,6.3658,6.4925,83271.83970248
BOND-EUR,1646611200000,8.0371,8.0757,6.6829,6.8513,242599.15734186
BOND-EUR,1646524800000,6.4658,9.6722,6.4528,8.0104,611933.16170333
BOND-EUR,1646438400000,6.2546,6.8288,6.1888,6.494,14322.62950165
BOND-EUR,1646352000000,6.5613,6.6129,6.181,6.4863,11123.49258598
BOND-EUR,1646265600000,6.8469,7.0252,6.3972,6.5313,13294.85307907
BOND-EUR,1646179200000,7.0028,7.1027,6.6697,6.8206,31214.70655537
BOND-EUR,1646092800000,6.8824,7.4699,6.7487,7.0039,30895.53972548
BOND-EUR,1646006400000,6.441,6.8687,6.2881,6.8107,10062.27532008
BOND-EUR,1645920000000,6.5967,6.6658,6.2003,6.5222,21360.20484604
BOND-EUR,1645833600000,6.6945,6.8447,6.5197,6.625,32585.55722363
BOND-EUR,1645747200000,6.5471,6.8499,6.4626,6.7203,31826.35792282
BOND-EUR,1645660800000,7.0858,7.1149,6.036,6.5709,25588.53352072
BOND-EUR,1645574400000,7.3831,7.6086,7.0597,7.089,37226.16676389
BOND-EUR,1645488000000,7.4278,7.485,7.1113,7.404,4855.05635822
BOND-EUR,1645401600000,7.7501,7.9635,7.3791,7.3791,13767.80743282
BOND-EUR,1645315200000,7.9415,8.0734,7.565,7.7349,10725.10864002
BOND-EUR,1645228800000,8.0189,8.119,7.7351,7.9729,10350.08866224
BOND-EUR,1645142400000,8.3985,8.5917,7.8407,7.9844,15740.73813078
BOND-EUR,1645056000000,8.8931,9.0106,8.2772,8.4116,23173.13815531
BOND-EUR,1644969600000,9.1478,9.2331,8.7,8.9341,17303.13027975
BOND-EUR,1644883200000,8.8654,9.2888,8.8654,9.1679,31587.6498772
BOND-EUR,1644796800000,8.5174,9.6753,8.4531,8.8921,67780.35460666
BOND-EUR,1644710400000,8.5894,9.8999,8.4782,8.5208,46783.73349461
BOND-EUR,1644624000000,8.6358,8.8569,8.3473,8.524,7800.49025359
BOND-EUR,1644537600000,9.0642,9.2982,8.5661,8.6564,17863.63432267
BOND-EUR,1644451200000,9.5309,9.725,8.884,9.1063,15189.09162586
BOND-EUR,1644364800000,9.3836,9.7696,9.1315,9.4797,12854.70447862
BOND-EUR,1644278400000,9.6889,9.978,9.1101,9.2875,16608.77454829
BOND-EUR,1644192000000,9.3645,10.435,9.3348,9.6933,19175.69325206
BOND-EUR,1644105600000,9.3624,9.5825,9.2181,9.3395,4898.36054927
BOND-EUR,1644019200000,9.1049,9.8467,8.9207,9.3185,21836.16380569
BOND-EUR,1643932800000,8.5834,9.1043,8.4989,9.0777,8953.81442888
BOND-EUR,1643846400000,8.6408,8.8972,8.1787,8.5221,14326.07224246
BOND-EUR,1643760000000,8.6713,9.0772,8.3033,8.6178,18431.0696127
BOND-EUR,1643673600000,8.7928,9.0939,8.6139,8.6948,8158.09535002
BOND-EUR,1643587200000,9.1566,9.1566,8.3672,8.7988,16269.54787819
BOND-EUR,1643500800000,9.5579,9.7532,8.9148,9.1702,6915.15909766
BOND-EUR,1643414400000,9.2731,9.6966,9.1731,9.432,7445.13233892
BOND-EUR,1643328000000,9.2266,9.3929,8.9529,9.2612,5477.9477926
BOND-EUR,1643241600000,9.4579,9.4608,8.9134,9.2115,9293.56343627
BOND-EUR,1643155200000,9.6642,10.235,9.2376,9.3781,13835.28833179
BOND-EUR,1643068800000,9.4937,9.9899,9.4275,9.6028,7227.72849303
BOND-EUR,1642982400000,9.8516,10.748,9.25,9.5189,14309.31192607
BOND-EUR,1642896000000,9.4574,10.363,9.336,9.8081,8061.69715731
BOND-EUR,1642809600000,10.052,10.155,9.0544,9.386,6103.15264739
BOND-EUR,1642723200000,11.588,11.616,9.819,10.114,4045.2038667
BOND-EUR,1642636800000,12.001,12.422,11.642,11.642,4547.8094261
BOND-EUR,1642550400000,12.464,12.491,12.014,12.028,6369.21154986
BOND-EUR,1642464000000,12.769,12.998,12.158,12.538,12654.77017575
BOND-EUR,1642377600000,12.959,13.345,12.601,12.767,14329.90797675
BOND-EUR,1642291200000,13.122,13.203,12.834,13.071,5587.14514464
BOND-EUR,1642204800000,12.825,13.43,12.825,13.208,9210.32364993
BOND-EUR,1642118400000,12.793,13.292,12.506,12.902,8035.31312209
BOND-EUR,1642032000000,13.257,13.632,12.709,12.834,11300.71441469
BOND-EUR,1641945600000,12.99,13.458,12.888,13.31,16679.82720233
BOND-EUR,1641859200000,13.178,13.465,12.797,12.947,6253.05870248
BOND-EUR,1641772800000,13.66,13.793,12.937,13.149,5417.99752453
BOND-EUR,1641686400000,13.281,13.75,13.185,13.654,7047.87935423
BOND-EUR,1641600000000,13.896,14.196,13.213,13.388,5528.42822194
BOND-EUR,1641513600000,14.639,14.692,13.646,13.799,6009.12507116
BOND-EUR,1641427200000,14.628,15.581,14.515,14.632,5271.41577205
BOND-EUR,1641340800000,16.183,16.264,14.447,14.634,14783.51762986
BOND-EUR,1641254400000,16.249,16.399,15.742,16.23,16732.48959902
BOND-EUR,1641168000000,16.219,16.9,15.545,16.27,20455.74671021
BOND-EUR,1641081600000,16.153,17.82,15.9,16.216,40508.35704999
BOND-EUR,1640995200000,14.506,19,14.5,16.121,81462.20990514
BOND-EUR,1640908800000,14.446,14.845,14.318,14.496,9037.65050754
BOND-EUR,1640822400000,14.925,15.29,14.396,14.446,12921.44638792
BOND-EUR,1640736000000,16.81,17.51,14.772,14.914,36441.30389086
BOND-EUR,1640649600000,15.038,20.83,14.672,16.883,178826.04188604
BOND-EUR,1640563200000,15.083,15.9,14.828,15.008,15189.15534695
BOND-EUR,1640476800000,15.01,15.612,14.828,15.133,6706.3165889
BOND-EUR,1640390400000,14.67,15.318,14.47,15.008,8113.53266147
BOND-EUR,1640304000000,15.126,15.341,14.598,14.643,5371.6214633
BOND-EUR,1640217600000,13.974,15.314,13.523,14.977,14788.10051816
BOND-EUR,1640131200000,13.687,14.014,13.594,13.939,6077.30739611
BOND-EUR,1640044800000,13.494,14.009,13.212,13.683,8022.91099974
BOND-EUR,1639958400000,14.461,14.461,13.273,13.405,5411.03493952
BOND-EUR,1639872000000,14.366,14.791,14.175,14.464,4692.05645534
BOND-EUR,1639785600000,14.022,15.904,14.022,14.336,11385.9205096
BOND-EUR,1639699200000,13.483,14.735,13.292,14.091,11667.88242381
BOND-EUR,1639612800000,13.825,14.266,13.357,13.357,7868.86400629
BOND-EUR,1639526400000,13.337,13.852,12.976,13.718,6353.72160238
BOND-EUR,1639440000000,13.984,14.045,12.914,13.291,8936.89336376
BOND-EUR,1639353600000,15.477,15.477,13.959,13.959,7203.60701344
BOND-EUR,1639267200000,15.665,16.328,15.353,15.5,7118.00476755
BOND-EUR,1639180800000,14.774,16.217,14.602,15.629,4722.64113529
BOND-EUR,1639094400000,15.875,16.907,14.691,14.697,7339.33585656
BOND-EUR,1639008000000,16.67,16.785,15.197,15.845,12055.05296287
BOND-EUR,1638921600000,17.128,17.218,16.466,16.734,8602.5049342
BOND-EUR,1638835200000,17.649,18.41,16.986,17.136,9270.78066979
BOND-EUR,1638748800000,18.744,20.887,15.882,17.675,25150.79821794
BOND-EUR,1638662400000,21.902,22.069,18.4,18.657,2761.4392334
BOND-EUR,1638576000000,21.719,28,17.695,21.902,14114.536511
BOND-EUR,1638489600000,23.157,24.13,21.155,21.707,9403.70825719
BOND-EUR,1638403200000,22.395,26.944,21.74,23.103,41994.40811283
BOND-EUR,1638316800000,21.456,22.738,21.446,22.395,6027.67632439
BOND-EUR,1638230400000,22.08,23.046,21.446,21.566,3151.61099964
BOND-EUR,1638144000000,22.882,22.958,21.67,22.089,4399.55355617
BOND-EUR,1638057600000,23.1,23.141,21.32,22.663,3745.69835767
BOND-EUR,1637971200000,22.024,23.709,22.024,22.948,3366.35637834
BOND-EUR,1637884800000,24.086,24.086,21.718,21.991,4044.83928155
BOND-EUR,1637798400000,23.084,25.457,22.997,24.063,6247.82423661
BOND-EUR,1637712000000,24.492,24.644,22.7,23.087,1352.16149173
BOND-EUR,1637625600000,24.333,25.314,24.22,24.522,1665.4376248
BOND-EUR,1637539200000,25.257,25.389,24.067,24.396,2120.80457066
BOND-EUR,1637452800000,26.273,27.341,25.477,25.477,3792.16538661
BOND-EUR,1637366400000,25.996,26.9,25.336,26.298,2301.39327805
BOND-EUR,1637280000000,24.946,26.47,24.192,25.921,2239.92819114
BOND-EUR,1637193600000,26.235,26.824,24.684,25.04,1989.59760981
BOND-EUR,1637107200000,26.713,27.017,25.265,26.264,2974.57755151
BOND-EUR,1637020800000,27.609,27.609,25.147,26.208,3597.24411013
BOND-EUR,1636934400000,28.565,28.905,27.552,27.71,4766.260486
BOND-EUR,1636848000000,28.822,29.022,27.847,28.545,3152.80038551
BOND-EUR,1636761600000,29.04,29.356,28.272,28.764,4123.63086749
BOND-EUR,1636675200000,30.643,31.196,28.428,29.107,5195.17580994
BOND-EUR,1636588800000,30.841,32.677,30.495,30.759,12261.38777787
BOND-EUR,1636502400000,32.202,48.981,29.926,31.2,44511.87594092
BOND-EUR,1636416000000,30.171,34,28.691,32.104,14373.50185822
BOND-EUR,1636329600000,29.683,32.686,28.192,29.975,18029.50550288
BOND-EUR,1636243200000,25.982,31.854,25.226,29.142,19360.54137086
BOND-EUR,1636156800000,24.751,25.999,24.699,25.56,6543.23676112
BOND-EUR,1636070400000,24.99,25.81,24.416,24.774,6803.060726
BOND-EUR,1635984000000,26.262,27.999,24.32,25.091,13661.8248729
BOND-EUR,1635897600000,24.485,26.56,23.902,26.395,9099.65914291
BOND-EUR,1635811200000,24.295,26.9,24.025,24.362,4062.26705229
BOND-EUR,1635724800000,24.862,25.032,24.147,24.447,3754.81295434
BOND-EUR,1635638400000,25.22,27.245,24.054,24.847,11340.82961223
BOND-EUR,1635552000000,23.017,26.965,22.849,25.302,22641.98403965
BOND-EUR,1635465600000,22.688,23.544,22.65,22.936,8527.27703255
BOND-EUR,1635379200000,22.706,23.363,21.847,22.736,4833.93883551
BOND-EUR,1635292800000,24.617,24.776,22.018,22.706,13649.05778884
BOND-EUR,1635206400000,25.052,26.198,24.472,24.786,16176.50218926
BOND-EUR,1635120000000,25.093,26.284,24.687,25.087,12156.9200201
BOND-EUR,1635033600000,24.317,28.684,24.015,24.883,28084.63132371
BOND-EUR,1634947200000,24.471,25.013,24.023,24.174,4774.40960787
BOND-EUR,1634860800000,25.205,25.563,23.787,24.339,16844.41218893
BOND-EUR,1634774400000,25.774,25.867,24.723,25.203,15700.03107173
BOND-EUR,1634688000000,25.834,26.997,25.496,25.727,19145.42258557
BOND-EUR,1634601600000,25.371,29.635,24.29,26.022,96957.97935884
BOND-EUR,1634515200000,24.235,28.837,22.961,25.31,52149.01610894
BOND-EUR,1634428800000,25.971,27.335,23.796,24.011,21963.28637787
BOND-EUR,1634342400000,28.545,28.741,24.767,25.858,56705.26405431
BOND-EUR,1634256000000,20.664,60,20.578,28.798,234768.70027199
BOND-EUR,1634169600000,20.274,21.576,19.746,20.641,14805.11222867
BOND-EUR,1634083200000,19.931,20.796,19.631,20.258,3588.36971931
BOND-EUR,1633996800000,19.94,20.443,19.217,19.715,4428.37382434
BOND-EUR,1633910400000,19.95,20.857,19.862,20.091,1646.03227613
BOND-EUR,1633824000000,21.365,21.989,19.905,19.905,2975.83573611
BOND-EUR,1633737600000,21.067,22.983,20.861,21.249,3497.54047755
BOND-EUR,1633651200000,21.496,21.757,20.884,20.982,2559.50044932
BOND-EUR,1633564800000,21.188,23.277,20.68,21.335,5936.37042062
BOND-EUR,1633478400000,21.245,21.999,20.676,21.024,4695.00636432
BOND-EUR,1633392000000,21.738,22.612,21.226,21.498,3780.40767202
BOND-EUR,1633305600000,21.782,22.212,21.169,21.669,3067.1203362
BOND-EUR,1633219200000,22.123,22.239,21.155,21.589,2673.35107577
BOND-EUR,1633132800000,21.714,22.82,21.647,22.041,6612.94745414
BOND-EUR,1633046400000,20.517,22.072,20.302,21.882,24195.71056364
BOND-EUR,1632960000000,20.909,21.778,20.268,20.366,18733.75419539
BOND-EUR,1632873600000,22.414,27.7,20.551,20.914,26267.48042624
BOND-EUR,1632787200000,18.953,26,18.694,22.488,105427.36806898
BOND-EUR,1632700800000,19.703,20.579,18.797,19.128,4033.80975274
BOND-EUR,1632614400000,20.719,21.378,19.209,19.742,7571.48888266
BOND-EUR,1632528000000,19.024,21.092,18.819,20.665,4814.04689334
BOND-EUR,1632441600000,20.052,23,18.263,18.981,1971.51437233
BOND-EUR,1632355200000,19.644,20.775,19.467,19.962,3516.05472489
BOND-EUR,1632268800000,18.834,20.028,18.444,19.802,6159.03831215
BOND-EUR,1632182400000,18.5,20.473,18.367,18.367,8964.20184705
BOND-EUR,1632096000000,21.464,21.542,18.24,19.066,3610.33846201
BOND-EUR,1632009600000,22.09,22.671,21.189,21.789,6620.78677506
BOND-EUR,1631923200000,20.619,22.734,20.587,22.085,6404.90610006
BOND-EUR,1631836800000,21.438,22.259,20.517,20.95,3168.17851199
BOND-EUR,1631750400000,21.998,22.698,21.356,21.54,8206.79509154
BOND-EUR,1631664000000,21.426,22.489,21.378,21.939,8920.93443639
BOND-EUR,1631577600000,21.398,21.954,20.542,21.487,8805.85054325
BOND-EUR,1631491200000,22.788,22.788,21.046,21.877,3144.48441425
BOND-EUR,1631404800000,22.729,23.266,22.167,22.884,5217.29217998
BOND-EUR,1631318400000,22.637,23.416,22.01,22.786,6190.02338203
BOND-EUR,1631232000000,24.169,24.617,22.275,22.471,6381.38475347
BOND-EUR,1631145600000,24.628,26.149,23.717,24.184,22346.63405216
BOND-EUR,1631059200000,22.4,31.301,22.399,24.637,112558.2699305
|